date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,12.51,12.68,12.51,12.55,10100.0,12.51,12.68,12.51,12.55,10100.0
2005-01-03 10:00:00,12.56,12.56,12.31,12.33,17100.0,12.56,12.56,12.31,12.33,17100.0
2005-01-03 10:30:00,12.33,12.43,12.31,12.43,32600.0,12.33,12.43,12.31,12.43,32600.0
2005-01-03 11:00:00,12.43,12.46,12.4,12.44,20800.0,12.43,12.46,12.4,12.44,20800.0
2005-01-03 11:30:00,12.43,12.49,12.4,12.43,363700.0,12.43,12.49,12.4,12.43,363700.0
2005-01-03 12:00:00,12.42,12.45,12.4,12.4,9500.0,12.42,12.45,12.4,12.4,9500.0
2005-01-03 12:30:00,12.41,12.45,12.4,12.45,9000.0,12.41,12.45,12.4,12.45,9000.0
2005-01-03 13:00:00,12.45,12.47,12.3,12.31,16800.0,12.45,12.47,12.3,12.31,16800.0
2005-01-03 13:30:00,12.31,12.41,12.3,12.36,35300.0,12.31,12.41,12.3,12.36,35300.0
2005-01-03 14:00:00,12.36,12.45,12.29,12.31,32700.0,12.36,12.45,12.29,12.31,32700.0
2005-01-03 14:30:00,12.31,12.38,12.28,12.32,19300.0,12.31,12.38,12.28,12.32,19300.0
2005-01-03 15:00:00,12.32,12.39,12.31,12.36,35500.0,12.32,12.39,12.31,12.36,35500.0
2005-01-03 15:30:00,12.36,12.41,12.32,12.36,35000.0,12.36,12.41,12.32,12.36,35000.0
2005-01-04 09:30:00,12.42,12.47,12.3,12.31,17200.0,12.42,12.47,12.3,12.31,17200.0
2005-01-04 10:00:00,12.34,12.37,12.26,12.27,18300.0,12.34,12.37,12.26,12.27,18300.0
2005-01-04 10:30:00,12.29,12.3,12.2,12.21,23000.0,12.29,12.3,12.2,12.21,23000.0
2005-01-04 11:00:00,12.21,12.27,12.2,12.27,27700.0,12.21,12.27,12.2,12.27,27700.0
2005-01-04 11:30:00,12.27,12.27,12.17,12.2,15600.0,12.27,12.27,12.17,12.2,15600.0
2005-01-04 12:00:00,12.2,12.21,11.95,12.08,35700.0,12.2,12.21,11.95,12.08,35700.0
2005-01-04 12:30:00,12.09,12.14,12.09,12.14,258900.0,12.09,12.14,12.09,12.14,258900.0
2005-01-04 13:00:00,12.14,12.2,12.12,12.2,113000.0,12.14,12.2,12.12,12.2,113000.0
2005-01-04 13:30:00,12.19,12.25,12.14,12.18,50300.0,12.19,12.25,12.14,12.18,50300.0
2005-01-04 14:00:00,12.16,12.17,12.09,12.13,36600.0,12.16,12.17,12.09,12.13,36600.0
2005-01-04 14:30:00,12.12,12.15,12.1,12.14,23800.0,12.12,12.15,12.1,12.14,23800.0
2005-01-04 15:00:00,12.15,12.19,12.11,12.12,23100.0,12.15,12.19,12.11,12.12,23100.0
2005-01-04 15:30:00,12.13,12.24,12.11,12.17,46500.0,12.13,12.24,12.11,12.17,46500.0
2005-01-05 09:30:00,12.15,12.23,12.01,12.23,12100.0,12.15,12.23,12.01,12.23,12100.0
2005-01-05 10:00:00,12.23,12.27,12.15,12.15,18900.0,12.23,12.27,12.15,12.15,18900.0
2005-01-05 10:30:00,12.12,12.13,12.06,12.09,14500.0,12.12,12.13,12.06,12.09,14500.0
2005-01-05 11:00:00,12.09,12.13,11.97,12.01,21700.0,12.09,12.13,11.97,12.01,21700.0
2005-01-05 11:30:00,12.0,12.08,11.94,12.0,232000.0,12.0,12.08,11.94,12.0,232000.0
2005-01-05 12:00:00,12.0,12.02,11.96,12.01,21600.0,12.0,12.02,11.96,12.01,21600.0
2005-01-05 12:30:00,12.01,12.01,11.97,11.99,40800.0,12.01,12.01,11.97,11.99,40800.0
2005-01-05 13:00:00,12.0,12.08,11.99,12.04,19200.0,12.0,12.08,11.99,12.04,19200.0
2005-01-05 13:30:00,12.04,12.15,12.04,12.1,19800.0,12.04,12.15,12.04,12.1,19800.0
2005-01-05 14:00:00,12.1,12.1,12.0,12.05,11400.0,12.1,12.1,12.0,12.05,11400.0
2005-01-05 14:30:00,12.06,12.1,12.04,12.05,6600.0,12.06,12.1,12.04,12.05,6600.0
2005-01-05 15:00:00,12.05,12.08,12.0,12.0,28800.0,12.05,12.08,12.0,12.0,28800.0
2005-01-05 15:30:00,12.0,12.02,11.99,12.0,49500.0,12.0,12.02,11.99,12.0,49500.0
2005-01-06 09:30:00,12.01,12.11,12.01,12.03,16600.0,12.01,12.11,12.01,12.03,16600.0
2005-01-06 10:00:00,12.04,12.12,12.0,12.06,9700.0,12.04,12.12,12.0,12.06,9700.0
2005-01-06 10:30:00,12.06,12.07,12.0,12.01,7700.0,12.06,12.07,12.0,12.01,7700.0
2005-01-06 11:00:00,12.02,12.11,12.0,12.11,18800.0,12.02,12.11,12.0,12.11,18800.0
2005-01-06 11:30:00,12.11,12.19,12.11,12.13,13800.0,12.11,12.19,12.11,12.13,13800.0
2005-01-06 12:00:00,12.13,12.15,12.04,12.06,10800.0,12.13,12.15,12.04,12.06,10800.0
2005-01-06 12:30:00,12.07,12.07,12.02,12.03,7900.0,12.07,12.07,12.02,12.03,7900.0
2005-01-06 13:00:00,12.03,12.13,12.02,12.09,42300.0,12.03,12.13,12.02,12.09,42300.0
2005-01-06 13:30:00,12.06,12.17,12.06,12.17,11100.0,12.06,12.17,12.06,12.17,11100.0
2005-01-06 14:00:00,12.17,12.22,12.15,12.17,15100.0,12.17,12.22,12.15,12.17,15100.0
2005-01-06 14:30:00,12.17,12.17,12.11,12.11,8300.0,12.17,12.17,12.11,12.11,8300.0
2005-01-06 15:00:00,12.11,12.15,12.06,12.07,12000.0,12.11,12.15,12.06,12.07,12000.0
2005-01-06 15:30:00,12.07,12.11,11.96,12.01,50000.0,12.07,12.11,11.96,12.01,50000.0
2005-01-07 09:30:00,12.04,12.15,12.01,12.05,25900.0,12.04,12.15,12.01,12.05,25900.0
2005-01-07 10:00:00,12.05,12.07,12.0,12.0,28200.0,12.05,12.07,12.0,12.0,28200.0
2005-01-07 10:30:00,12.0,12.03,11.9,11.94,22400.0,12.0,12.03,11.9,11.94,22400.0
2005-01-07 11:00:00,11.94,12.06,11.94,12.06,12100.0,11.94,12.06,11.94,12.06,12100.0
2005-01-07 11:30:00,12.06,12.09,12.02,12.03,13000.0,12.06,12.09,12.02,12.03,13000.0
2005-01-07 12:00:00,12.03,12.07,12.02,12.07,3700.0,12.03,12.07,12.02,12.07,3700.0
2005-01-07 12:30:00,12.06,12.15,12.06,12.14,11500.0,12.06,12.15,12.06,12.14,11500.0
2005-01-07 13:00:00,12.14,12.17,12.08,12.09,11000.0,12.14,12.17,12.08,12.09,11000.0
2005-01-07 13:30:00,12.06,12.07,12.01,12.04,5100.0,12.06,12.07,12.01,12.04,5100.0
2005-01-07 14:00:00,12.04,12.08,12.04,12.06,7200.0,12.04,12.08,12.04,12.06,7200.0
2005-01-07 14:30:00,12.06,12.1,12.04,12.08,8100.0,12.06,12.1,12.04,12.08,8100.0
2005-01-07 15:00:00,12.08,12.09,12.0,12.03,10900.0,12.08,12.09,12.0,12.03,10900.0
2005-01-07 15:30:00,12.03,12.04,11.91,11.93,41400.0,12.03,12.04,11.91,11.93,41400.0
2005-01-10 09:30:00,11.94,11.98,11.81,11.91,18900.0,11.94,11.98,11.81,11.91,18900.0
2005-01-10 10:00:00,11.88,11.97,11.81,11.94,32800.0,11.88,11.97,11.81,11.94,32800.0
2005-01-10 10:30:00,11.94,12.01,11.93,11.96,11100.0,11.94,12.01,11.93,11.96,11100.0
2005-01-10 11:00:00,11.96,12.06,11.96,12.04,17200.0,11.96,12.06,11.96,12.04,17200.0
2005-01-10 11:30:00,12.02,12.03,11.99,12.0,4100.0,12.02,12.03,11.99,12.0,4100.0
2005-01-10 12:00:00,12.01,12.05,12.0,12.01,6600.0,12.01,12.05,12.0,12.01,6600.0
2005-01-10 12:30:00,12.01,12.02,11.98,12.0,8700.0,12.01,12.02,11.98,12.0,8700.0
2005-01-10 13:00:00,12.0,12.07,11.91,12.04,48300.0,12.0,12.07,11.91,12.04,48300.0
2005-01-10 13:30:00,12.04,12.08,12.01,12.03,14100.0,12.04,12.08,12.01,12.03,14100.0
2005-01-10 14:00:00,12.03,12.07,12.0,12.03,12100.0,12.03,12.07,12.0,12.03,12100.0
2005-01-10 14:30:00,12.03,12.07,12.01,12.05,16600.0,12.03,12.07,12.01,12.05,16600.0
2005-01-10 15:00:00,12.06,12.07,12.0,12.01,25000.0,12.06,12.07,12.0,12.01,25000.0
2005-01-10 15:30:00,12.01,12.01,11.92,11.98,18400.0,12.01,12.01,11.92,11.98,18400.0
2005-01-11 09:30:00,11.87,11.98,11.75,11.76,32600.0,11.87,11.98,11.75,11.76,32600.0
2005-01-11 10:00:00,11.76,11.79,11.65,11.77,23900.0,11.76,11.79,11.65,11.77,23900.0
2005-01-11 10:30:00,11.77,11.77,11.7,11.7,17000.0,11.77,11.77,11.7,11.7,17000.0
2005-01-11 11:00:00,11.71,11.79,11.71,11.75,11200.0,11.71,11.79,11.71,11.75,11200.0
2005-01-11 11:30:00,11.75,11.75,11.63,11.64,20200.0,11.75,11.75,11.63,11.64,20200.0
2005-01-11 12:00:00,11.64,11.67,11.59,11.62,17700.0,11.64,11.67,11.59,11.62,17700.0
2005-01-11 12:30:00,11.62,11.67,11.61,11.63,8100.0,11.62,11.67,11.61,11.63,8100.0
2005-01-11 13:00:00,11.62,11.63,11.56,11.58,29400.0,11.62,11.63,11.56,11.58,29400.0
2005-01-11 13:30:00,11.57,11.59,11.54,11.59,15500.0,11.57,11.59,11.54,11.59,15500.0
2005-01-11 14:00:00,11.57,11.68,11.57,11.64,20700.0,11.57,11.68,11.57,11.64,20700.0
2005-01-11 14:30:00,11.63,11.63,11.57,11.61,10400.0,11.63,11.63,11.57,11.61,10400.0
2005-01-11 15:00:00,11.61,11.73,11.59,11.7,54300.0,11.61,11.73,11.59,11.7,54300.0
2005-01-11 15:30:00,11.7,11.74,11.7,11.74,32700.0,11.7,11.74,11.7,11.74,32700.0
2005-01-12 09:30:00,11.69,11.69,11.46,11.46,17800.0,11.69,11.69,11.46,11.46,17800.0
2005-01-12 10:00:00,11.47,11.51,11.4,11.43,17000.0,11.47,11.51,11.4,11.43,17000.0
2005-01-12 10:30:00,11.46,11.49,11.31,11.33,26200.0,11.46,11.49,11.31,11.33,26200.0
2005-01-12 11:00:00,11.34,11.41,11.31,11.4,8900.0,11.34,11.41,11.31,11.4,8900.0
2005-01-12 11:30:00,11.41,11.53,11.41,11.46,24000.0,11.41,11.53,11.41,11.46,24000.0
2005-01-12 12:00:00,11.46,11.51,11.39,11.5,55200.0,11.46,11.51,11.39,11.5,55200.0
2005-01-12 12:30:00,11.5,11.54,11.48,11.48,18700.0,11.5,11.54,11.48,11.48,18700.0
2005-01-12 13:00:00,11.48,11.49,11.43,11.45,43800.0,11.48,11.49,11.43,11.45,43800.0
2005-01-12 13:30:00,11.43,11.47,11.37,11.37,17600.0,11.43,11.47,11.37,11.37,17600.0
2005-01-12 14:00:00,11.38,11.49,11.38,11.47,13700.0,11.38,11.49,11.38,11.47,13700.0
2005-01-12 14:30:00,11.47,11.48,11.37,11.4,13800.0,11.47,11.48,11.37,11.4,13800.0
2005-01-12 15:00:00,11.36,11.5,11.36,11.47,21500.0,11.36,11.5,11.36,11.47,21500.0
2005-01-12 15:30:00,11.46,11.59,11.45,11.49,30900.0,11.46,11.59,11.45,11.49,30900.0
2005-01-13 09:30:00,11.55,11.68,11.3,11.37,22100.0,11.55,11.68,11.3,11.37,22100.0
2005-01-13 10:00:00,11.37,11.42,11.34,11.38,12500.0,11.37,11.42,11.34,11.38,12500.0
2005-01-13 10:30:00,11.39,11.46,11.33,11.34,8900.0,11.39,11.46,11.33,11.34,8900.0
2005-01-13 11:00:00,11.35,11.45,11.34,11.36,12800.0,11.35,11.45,11.34,11.36,12800.0
2005-01-13 11:30:00,11.36,11.39,11.3,11.33,12800.0,11.36,11.39,11.3,11.33,12800.0
2005-01-13 12:00:00,11.36,11.36,11.32,11.35,52600.0,11.36,11.36,11.32,11.35,52600.0
2005-01-13 12:30:00,11.35,11.36,11.31,11.33,7300.0,11.35,11.36,11.31,11.33,7300.0
2005-01-13 13:00:00,11.32,11.35,11.32,11.34,12700.0,11.32,11.35,11.32,11.34,12700.0
2005-01-13 13:30:00,11.33,11.37,11.32,11.36,15700.0,11.33,11.37,11.32,11.36,15700.0
2005-01-13 14:00:00,11.36,11.37,11.32,11.35,19900.0,11.36,11.37,11.32,11.35,19900.0
2005-01-13 14:30:00,11.35,11.36,11.29,11.33,16300.0,11.35,11.36,11.29,11.33,16300.0
2005-01-13 15:00:00,11.33,11.36,11.27,11.31,33900.0,11.33,11.36,11.27,11.31,33900.0
2005-01-13 15:30:00,11.3,11.34,11.27,11.33,48000.0,11.3,11.34,11.27,11.33,48000.0
2005-01-14 09:30:00,11.4,11.48,11.31,11.48,13400.0,11.4,11.48,11.31,11.48,13400.0
2005-01-14 10:00:00,11.49,11.51,11.44,11.5,14300.0,11.49,11.51,11.44,11.5,14300.0
2005-01-14 10:30:00,11.49,11.49,11.3,11.33,14000.0,11.49,11.49,11.3,11.33,14000.0
2005-01-14 11:00:00,11.32,11.35,11.32,11.35,8900.0,11.32,11.35,11.32,11.35,8900.0
2005-01-14 11:30:00,11.34,11.34,11.3,11.3,6400.0,11.34,11.34,11.3,11.3,6400.0
2005-01-14 12:00:00,11.3,11.4,11.3,11.39,10600.0,11.3,11.4,11.3,11.39,10600.0
2005-01-14 12:30:00,11.38,11.39,11.33,11.34,6000.0,11.38,11.39,11.33,11.34,6000.0
2005-01-14 13:00:00,11.35,11.36,11.31,11.32,6400.0,11.35,11.36,11.31,11.32,6400.0
2005-01-14 13:30:00,11.31,11.31,11.28,11.28,8800.0,11.31,11.31,11.28,11.28,8800.0
2005-01-14 14:00:00,11.28,11.29,11.25,11.26,9700.0,11.28,11.29,11.25,11.26,9700.0
2005-01-14 14:30:00,11.25,11.36,11.25,11.34,11000.0,11.25,11.36,11.25,11.34,11000.0
2005-01-14 15:00:00,11.34,11.34,11.3,11.31,8800.0,11.34,11.34,11.3,11.31,8800.0
2005-01-14 15:30:00,11.33,11.43,11.27,11.4,31100.0,11.33,11.43,11.27,11.4,31100.0
2005-01-18 09:30:00,11.3,11.36,11.28,11.36,14700.0,11.3,11.36,11.28,11.36,14700.0
2005-01-18 10:00:00,11.36,11.4,11.36,11.4,4400.0,11.36,11.4,11.36,11.4,4400.0
2005-01-18 10:30:00,11.42,11.5,11.42,11.45,9800.0,11.42,11.5,11.42,11.45,9800.0
2005-01-18 11:00:00,11.48,11.51,11.44,11.48,5600.0,11.48,11.51,11.44,11.48,5600.0
2005-01-18 11:30:00,11.48,11.58,11.48,11.56,10300.0,11.48,11.58,11.48,11.56,10300.0
2005-01-18 12:00:00,11.56,11.6,11.51,11.57,7700.0,11.56,11.6,11.51,11.57,7700.0
2005-01-18 12:30:00,11.59,11.59,11.54,11.55,6200.0,11.59,11.59,11.54,11.55,6200.0
2005-01-18 13:00:00,11.55,11.55,11.53,11.54,11100.0,11.55,11.55,11.53,11.54,11100.0
2005-01-18 13:30:00,11.54,11.55,11.43,11.52,27600.0,11.54,11.55,11.43,11.52,27600.0
2005-01-18 14:00:00,11.51,11.55,11.49,11.51,18100.0,11.51,11.55,11.49,11.51,18100.0
2005-01-18 14:30:00,11.51,11.51,11.46,11.51,17100.0,11.51,11.51,11.46,11.51,17100.0
2005-01-18 15:00:00,11.51,11.54,11.5,11.52,8200.0,11.51,11.54,11.5,11.52,8200.0
2005-01-18 15:30:00,11.51,11.55,11.43,11.49,31100.0,11.51,11.55,11.43,11.49,31100.0
2005-01-19 09:30:00,11.52,11.54,11.33,11.42,8700.0,11.52,11.54,11.33,11.42,8700.0
2005-01-19 10:00:00,11.43,11.54,11.4,11.42,13300.0,11.43,11.54,11.4,11.42,13300.0
2005-01-19 10:30:00,11.42,11.47,11.37,11.42,13300.0,11.42,11.47,11.37,11.42,13300.0
2005-01-19 11:00:00,11.44,11.45,11.37,11.4,12200.0,11.44,11.45,11.37,11.4,12200.0
2005-01-19 11:30:00,11.42,11.42,11.36,11.38,19200.0,11.42,11.42,11.36,11.38,19200.0
2005-01-19 12:00:00,11.37,11.48,11.34,11.41,22300.0,11.37,11.48,11.34,11.41,22300.0
2005-01-19 12:30:00,11.42,11.45,11.42,11.45,3400.0,11.42,11.45,11.42,11.45,3400.0
2005-01-19 13:00:00,11.45,11.52,11.45,11.47,4200.0,11.45,11.52,11.45,11.47,4200.0
2005-01-19 13:30:00,11.47,11.47,11.43,11.43,3700.0,11.47,11.47,11.43,11.43,3700.0
2005-01-19 14:00:00,11.44,11.46,11.4,11.43,8300.0,11.44,11.46,11.4,11.43,8300.0
2005-01-19 14:30:00,11.43,11.44,11.4,11.44,3700.0,11.43,11.44,11.4,11.44,3700.0
2005-01-19 15:00:00,11.44,11.44,11.19,11.19,36100.0,11.44,11.44,11.19,11.19,36100.0
2005-01-19 15:30:00,11.22,11.32,11.17,11.18,52400.0,11.22,11.32,11.17,11.18,52400.0
2005-01-20 09:30:00,11.11,11.15,10.85,11.0,37200.0,11.11,11.15,10.85,11.0,37200.0
2005-01-20 10:00:00,10.96,11.03,10.92,10.97,28500.0,10.96,11.03,10.92,10.97,28500.0
2005-01-20 10:30:00,10.97,11.07,10.95,11.06,19900.0,10.97,11.07,10.95,11.06,19900.0
2005-01-20 11:00:00,11.07,11.13,11.06,11.08,10400.0,11.07,11.13,11.06,11.08,10400.0
2005-01-20 11:30:00,11.08,11.18,11.0,11.12,14700.0,11.08,11.18,11.0,11.12,14700.0
2005-01-20 12:00:00,11.12,11.12,11.06,11.06,8200.0,11.12,11.12,11.06,11.06,8200.0
2005-01-20 12:30:00,11.07,11.09,11.02,11.05,9400.0,11.07,11.09,11.02,11.05,9400.0
2005-01-20 13:00:00,11.05,11.09,10.98,11.06,33200.0,11.05,11.09,10.98,11.06,33200.0
2005-01-20 13:30:00,11.07,11.13,11.05,11.13,22900.0,11.07,11.13,11.05,11.13,22900.0
2005-01-20 14:00:00,11.14,11.26,11.14,11.2,30800.0,11.14,11.26,11.14,11.2,30800.0
2005-01-20 14:30:00,11.2,11.26,11.17,11.23,13400.0,11.2,11.26,11.17,11.23,13400.0
2005-01-20 15:00:00,11.23,11.23,11.15,11.18,15500.0,11.23,11.23,11.15,11.18,15500.0
2005-01-20 15:30:00,11.19,11.22,11.11,11.15,42900.0,11.19,11.22,11.11,11.15,42900.0
2005-01-21 09:30:00,11.15,11.2,11.15,11.2,21700.0,11.15,11.2,11.15,11.2,21700.0
2005-01-21 10:00:00,11.2,11.24,11.17,11.23,9800.0,11.2,11.24,11.17,11.23,9800.0
2005-01-21 10:30:00,11.2,11.21,11.17,11.21,11100.0,11.2,11.21,11.17,11.21,11100.0
2005-01-21 11:00:00,11.2,11.25,11.19,11.23,11600.0,11.2,11.25,11.19,11.23,11600.0
2005-01-21 11:30:00,11.22,11.22,11.17,11.17,12900.0,11.22,11.22,11.17,11.17,12900.0
2005-01-21 12:00:00,11.16,11.16,11.13,11.14,12700.0,11.16,11.16,11.13,11.14,12700.0
2005-01-21 12:30:00,11.14,11.14,11.13,11.13,3700.0,11.14,11.14,11.13,11.13,3700.0
2005-01-21 13:00:00,11.13,11.15,11.09,11.11,8500.0,11.13,11.15,11.09,11.11,8500.0
2005-01-21 13:30:00,11.11,11.12,11.03,11.05,17900.0,11.11,11.12,11.03,11.05,17900.0
2005-01-21 14:00:00,11.06,11.1,11.04,11.1,10000.0,11.06,11.1,11.04,11.1,10000.0
2005-01-21 14:30:00,11.09,11.09,11.0,11.01,15500.0,11.09,11.09,11.0,11.01,15500.0
2005-01-21 15:00:00,11.01,11.1,11.0,11.07,17300.0,11.01,11.1,11.0,11.07,17300.0
2005-01-21 15:30:00,11.08,11.1,11.06,11.07,15100.0,11.08,11.1,11.06,11.07,15100.0
2005-01-24 09:30:00,11.08,11.2,11.01,11.1,24700.0,11.08,11.2,11.01,11.1,24700.0
2005-01-24 10:00:00,11.11,11.16,11.1,11.11,13900.0,11.11,11.16,11.1,11.11,13900.0
2005-01-24 10:30:00,11.11,11.15,11.08,11.1,10200.0,11.11,11.15,11.08,11.1,10200.0
2005-01-24 11:00:00,11.1,11.13,11.09,11.12,5400.0,11.1,11.13,11.09,11.12,5400.0
2005-01-24 11:30:00,11.12,11.13,11.11,11.11,2800.0,11.12,11.13,11.11,11.11,2800.0
2005-01-24 12:00:00,11.12,11.15,11.1,11.11,10200.0,11.12,11.15,11.1,11.11,10200.0
2005-01-24 12:30:00,11.11,11.16,11.11,11.13,5000.0,11.11,11.16,11.11,11.13,5000.0
2005-01-24 13:00:00,11.13,11.17,11.13,11.17,6700.0,11.13,11.17,11.13,11.17,6700.0
2005-01-24 13:30:00,11.16,11.17,11.1,11.1,5300.0,11.16,11.17,11.1,11.1,5300.0
2005-01-24 14:00:00,11.1,11.16,11.1,11.11,6400.0,11.1,11.16,11.1,11.11,6400.0
2005-01-24 14:30:00,11.1,11.1,11.04,11.04,21400.0,11.1,11.1,11.04,11.04,21400.0
2005-01-24 15:00:00,11.05,11.09,11.05,11.08,9100.0,11.05,11.09,11.05,11.08,9100.0
2005-01-24 15:30:00,11.08,11.11,11.05,11.07,20700.0,11.08,11.11,11.05,11.07,20700.0
2005-01-25 09:30:00,11.09,11.25,11.09,11.14,13200.0,11.09,11.25,11.09,11.14,13200.0
2005-01-25 10:00:00,11.14,11.21,11.08,11.18,25400.0,11.14,11.21,11.08,11.18,25400.0
2005-01-25 10:30:00,11.19,11.23,11.15,11.17,13000.0,11.19,11.23,11.15,11.17,13000.0
2005-01-25 11:00:00,11.17,11.17,11.1,11.12,11400.0,11.17,11.17,11.1,11.12,11400.0
2005-01-25 11:30:00,11.12,11.12,11.04,11.06,13600.0,11.12,11.12,11.04,11.06,13600.0
2005-01-25 12:00:00,11.07,11.14,11.04,11.08,20800.0,11.07,11.14,11.04,11.08,20800.0
2005-01-25 12:30:00,11.07,11.07,11.02,11.02,9800.0,11.07,11.07,11.02,11.02,9800.0
2005-01-25 13:00:00,11.03,11.08,11.03,11.08,5900.0,11.03,11.08,11.03,11.08,5900.0
2005-01-25 13:30:00,11.06,11.06,11.01,11.03,9300.0,11.06,11.06,11.01,11.03,9300.0
2005-01-25 14:00:00,11.01,11.01,11.0,11.01,13400.0,11.01,11.01,11.0,11.01,13400.0
2005-01-25 14:30:00,11.01,11.03,11.0,11.01,4700.0,11.01,11.03,11.0,11.01,4700.0
2005-01-25 15:00:00,11.01,11.02,11.0,11.01,18500.0,11.01,11.02,11.0,11.01,18500.0
2005-01-25 15:30:00,11.01,11.1,11.0,11.06,12200.0,11.01,11.1,11.0,11.06,12200.0
2005-01-26 09:30:00,11.2,11.2,11.08,11.15,14600.0,11.2,11.2,11.08,11.15,14600.0
2005-01-26 10:00:00,11.15,11.19,11.06,11.08,4800.0,11.15,11.19,11.06,11.08,4800.0
2005-01-26 10:30:00,11.08,11.1,11.06,11.09,10600.0,11.08,11.1,11.06,11.09,10600.0
2005-01-26 11:00:00,11.09,11.14,11.06,11.06,8800.0,11.09,11.14,11.06,11.06,8800.0
2005-01-26 11:30:00,11.06,11.11,11.05,11.06,8800.0,11.06,11.11,11.05,11.06,8800.0
2005-01-26 12:00:00,11.08,11.08,11.05,11.06,3800.0,11.08,11.08,11.05,11.06,3800.0
2005-01-26 12:30:00,11.06,11.12,11.05,11.11,6900.0,11.06,11.12,11.05,11.11,6900.0
2005-01-26 13:00:00,11.1,11.11,11.06,11.06,2900.0,11.1,11.11,11.06,11.06,2900.0
2005-01-26 13:30:00,11.06,11.18,11.06,11.17,11900.0,11.06,11.18,11.06,11.17,11900.0
2005-01-26 14:00:00,11.18,11.18,11.11,11.11,7700.0,11.18,11.18,11.11,11.11,7700.0
2005-01-26 14:30:00,11.11,11.13,11.11,11.12,9100.0,11.11,11.13,11.11,11.12,9100.0
2005-01-26 15:00:00,11.12,11.15,11.07,11.12,13400.0,11.12,11.15,11.07,11.12,13400.0
2005-01-26 15:30:00,11.12,11.18,11.12,11.18,26100.0,11.12,11.18,11.12,11.18,26100.0
2005-01-27 09:30:00,11.2,11.2,11.08,11.13,5600.0,11.2,11.2,11.08,11.13,5600.0
2005-01-27 10:00:00,11.13,11.19,11.06,11.06,22100.0,11.13,11.19,11.06,11.06,22100.0
2005-01-27 10:30:00,11.08,11.17,11.08,11.17,2900.0,11.08,11.17,11.08,11.17,2900.0
2005-01-27 11:00:00,11.17,11.25,11.17,11.24,8900.0,11.17,11.25,11.17,11.24,8900.0
2005-01-27 11:30:00,11.24,11.26,11.21,11.25,6400.0,11.24,11.26,11.21,11.25,6400.0
2005-01-27 12:00:00,11.26,11.27,11.21,11.21,7600.0,11.26,11.27,11.21,11.21,7600.0
2005-01-27 12:30:00,11.2,11.2,11.19,11.19,1600.0,11.2,11.2,11.19,11.19,1600.0
2005-01-27 13:00:00,11.18,11.19,11.14,11.14,5300.0,11.18,11.19,11.14,11.14,5300.0
2005-01-27 13:30:00,11.14,11.16,11.1,11.11,8600.0,11.14,11.16,11.1,11.11,8600.0
2005-01-27 14:00:00,11.11,11.15,11.11,11.14,2900.0,11.11,11.15,11.11,11.14,2900.0
2005-01-27 14:30:00,11.14,11.17,11.1,11.11,7700.0,11.14,11.17,11.1,11.11,7700.0
2005-01-27 15:00:00,11.11,11.19,11.11,11.19,12600.0,11.11,11.19,11.11,11.19,12600.0
2005-01-27 15:30:00,11.2,11.2,11.11,11.15,15800.0,11.2,11.2,11.11,11.15,15800.0
2005-01-28 09:30:00,11.07,11.14,11.07,11.1,7300.0,11.07,11.14,11.07,11.1,7300.0
2005-01-28 10:00:00,11.07,11.16,11.07,11.16,11800.0,11.07,11.16,11.07,11.16,11800.0
2005-01-28 10:30:00,11.16,11.16,11.1,11.1,5800.0,11.16,11.16,11.1,11.1,5800.0
2005-01-28 11:00:00,11.11,11.11,11.01,11.05,18400.0,11.11,11.11,11.01,11.05,18400.0
2005-01-28 11:30:00,11.05,11.06,11.04,11.05,11700.0,11.05,11.06,11.04,11.05,11700.0
2005-01-28 12:00:00,11.06,11.1,11.05,11.1,12900.0,11.06,11.1,11.05,11.1,12900.0
2005-01-28 12:30:00,11.11,11.16,11.1,11.1,12400.0,11.11,11.16,11.1,11.1,12400.0
2005-01-28 13:00:00,11.1,11.11,11.08,11.1,14600.0,11.1,11.11,11.08,11.1,14600.0
2005-01-28 13:30:00,11.1,11.1,11.04,11.08,19500.0,11.1,11.1,11.04,11.08,19500.0
2005-01-28 14:00:00,11.07,11.07,10.99,11.04,16300.0,11.07,11.07,10.99,11.04,16300.0
2005-01-28 14:30:00,11.03,11.07,11.03,11.06,6900.0,11.03,11.07,11.03,11.06,6900.0
2005-01-28 15:00:00,11.06,11.08,11.03,11.05,11400.0,11.06,11.08,11.03,11.05,11400.0
2005-01-28 15:30:00,11.05,11.12,11.02,11.12,15700.0,11.05,11.12,11.02,11.12,15700.0
2005-01-31 09:30:00,11.21,11.41,11.14,11.41,18300.0,11.21,11.41,11.14,11.41,18300.0
2005-01-31 10:00:00,11.42,11.42,11.19,11.21,23500.0,11.42,11.42,11.19,11.21,23500.0
2005-01-31 10:30:00,11.22,11.22,11.18,11.2,7000.0,11.22,11.22,11.18,11.2,7000.0
2005-01-31 11:00:00,11.19,11.21,11.15,11.2,8500.0,11.19,11.21,11.15,11.2,8500.0
2005-01-31 11:30:00,11.18,11.21,11.18,11.21,2400.0,11.18,11.21,11.18,11.21,2400.0
2005-01-31 12:00:00,11.21,11.34,11.13,11.3,12300.0,11.21,11.34,11.13,11.3,12300.0
2005-01-31 12:30:00,11.3,11.32,11.19,11.19,8100.0,11.3,11.32,11.19,11.19,8100.0
2005-01-31 13:00:00,11.2,11.21,11.17,11.19,4600.0,11.2,11.21,11.17,11.19,4600.0
2005-01-31 13:30:00,11.19,11.2,11.12,11.12,9700.0,11.19,11.2,11.12,11.12,9700.0
2005-01-31 14:00:00,11.13,11.34,11.13,11.25,11500.0,11.13,11.34,11.13,11.25,11500.0
2005-01-31 14:30:00,11.23,11.28,11.23,11.24,12200.0,11.23,11.28,11.23,11.24,12200.0
2005-01-31 15:00:00,11.24,11.26,11.12,11.12,10700.0,11.24,11.26,11.12,11.12,10700.0
2005-01-31 15:30:00,11.12,11.32,11.12,11.29,28300.0,11.12,11.32,11.12,11.29,28300.0
2005-02-01 09:30:00,11.22,11.38,11.1,11.23,17200.0,11.22,11.38,11.1,11.23,17200.0
2005-02-01 10:00:00,11.22,11.27,11.19,11.26,11100.0,11.22,11.27,11.19,11.26,11100.0
2005-02-01 10:30:00,11.26,11.27,11.24,11.24,4500.0,11.26,11.27,11.24,11.24,4500.0
2005-02-01 11:00:00,11.25,11.3,11.24,11.28,6900.0,11.25,11.3,11.24,11.28,6900.0
2005-02-01 11:30:00,11.27,11.36,11.27,11.32,9500.0,11.27,11.36,11.27,11.32,9500.0
2005-02-01 12:00:00,11.32,11.42,11.32,11.35,12500.0,11.32,11.42,11.32,11.35,12500.0
2005-02-01 12:30:00,11.35,11.36,11.3,11.35,28800.0,11.35,11.36,11.3,11.35,28800.0
2005-02-01 13:00:00,11.35,11.36,11.33,11.36,19000.0,11.35,11.36,11.33,11.36,19000.0
2005-02-01 13:30:00,11.36,11.39,11.36,11.39,16400.0,11.36,11.39,11.36,11.39,16400.0
2005-02-01 14:00:00,11.38,11.39,11.35,11.35,4100.0,11.38,11.39,11.35,11.35,4100.0
2005-02-01 14:30:00,11.35,11.39,11.34,11.35,14100.0,11.35,11.39,11.34,11.35,14100.0
2005-02-01 15:00:00,11.35,11.41,11.35,11.38,26400.0,11.35,11.41,11.35,11.38,26400.0
2005-02-01 15:30:00,11.38,11.41,11.36,11.41,22100.0,11.38,11.41,11.36,11.41,22100.0
2005-02-02 09:30:00,11.4,11.41,11.24,11.36,8800.0,11.4,11.41,11.24,11.36,8800.0
2005-02-02 10:00:00,11.34,11.35,11.31,11.32,9100.0,11.34,11.35,11.31,11.32,9100.0
2005-02-02 10:30:00,11.33,11.41,11.33,11.41,11400.0,11.33,11.41,11.33,11.41,11400.0
2005-02-02 11:00:00,11.43,11.44,11.37,11.4,11300.0,11.43,11.44,11.37,11.4,11300.0
2005-02-02 11:30:00,11.4,11.43,11.36,11.38,13100.0,11.4,11.43,11.36,11.38,13100.0
2005-02-02 12:00:00,11.37,11.43,11.34,11.39,35400.0,11.37,11.43,11.34,11.39,35400.0
2005-02-02 12:30:00,11.36,11.37,11.33,11.35,31500.0,11.36,11.37,11.33,11.35,31500.0
2005-02-02 13:00:00,11.35,11.38,11.32,11.37,18000.0,11.35,11.38,11.32,11.37,18000.0
2005-02-02 13:30:00,11.35,11.37,11.32,11.37,12900.0,11.35,11.37,11.32,11.37,12900.0
2005-02-02 14:00:00,11.37,11.45,11.37,11.41,25900.0,11.37,11.45,11.37,11.41,25900.0
2005-02-02 14:30:00,11.41,11.41,11.33,11.34,13100.0,11.41,11.41,11.33,11.34,13100.0
2005-02-02 15:00:00,11.33,11.36,11.3,11.34,28600.0,11.33,11.36,11.3,11.34,28600.0
2005-02-02 15:30:00,11.35,11.45,11.34,11.43,18800.0,11.35,11.45,11.34,11.43,18800.0
2005-02-03 09:30:00,11.0,11.0,10.25,10.31,128000.0,11.0,11.0,10.25,10.31,128000.0
2005-02-03 10:00:00,10.31,10.34,9.15,9.6,204700.0,10.31,10.34,9.15,9.6,204700.0
2005-02-03 10:30:00,9.6,9.7,9.5,9.67,247800.0,9.6,9.7,9.5,9.67,247800.0
2005-02-03 11:00:00,9.68,9.97,9.67,9.7,291000.0,9.68,9.97,9.67,9.7,291000.0
2005-02-03 11:30:00,9.71,9.71,9.53,9.55,302400.0,9.71,9.71,9.53,9.55,302400.0
2005-02-03 12:00:00,9.55,9.6,9.54,9.56,154800.0,9.55,9.6,9.54,9.56,154800.0
2005-02-03 12:30:00,9.56,9.6,9.53,9.58,210800.0,9.56,9.6,9.53,9.58,210800.0
2005-02-03 13:00:00,9.57,9.59,9.3,9.36,172100.0,9.57,9.59,9.3,9.36,172100.0
2005-02-03 13:30:00,9.37,9.37,9.26,9.33,68400.0,9.37,9.37,9.26,9.33,68400.0
2005-02-03 14:00:00,9.34,9.47,9.33,9.46,60300.0,9.34,9.47,9.33,9.46,60300.0
2005-02-03 14:30:00,9.46,9.55,9.43,9.53,193900.0,9.46,9.55,9.43,9.53,193900.0
2005-02-03 15:00:00,9.54,9.55,9.53,9.55,48600.0,9.54,9.55,9.53,9.55,48600.0
2005-02-03 15:30:00,9.55,9.62,9.47,9.47,253200.0,9.55,9.62,9.47,9.47,253200.0
2005-02-04 09:30:00,9.51,9.54,9.44,9.54,52600.0,9.51,9.54,9.44,9.54,52600.0
2005-02-04 10:00:00,9.55,9.59,9.52,9.56,108900.0,9.55,9.59,9.52,9.56,108900.0
2005-02-04 10:30:00,9.55,9.56,9.54,9.55,40700.0,9.55,9.56,9.54,9.55,40700.0
2005-02-04 11:00:00,9.55,9.57,9.54,9.55,20100.0,9.55,9.57,9.54,9.55,20100.0
2005-02-04 11:30:00,9.55,9.57,9.52,9.53,65100.0,9.55,9.57,9.52,9.53,65100.0
2005-02-04 12:00:00,9.52,9.53,9.48,9.52,17500.0,9.52,9.53,9.48,9.52,17500.0
2005-02-04 12:30:00,9.51,9.55,9.5,9.54,10500.0,9.51,9.55,9.5,9.54,10500.0
2005-02-04 13:00:00,9.54,9.55,9.5,9.53,20100.0,9.54,9.55,9.5,9.53,20100.0
2005-02-04 13:30:00,9.51,9.51,9.48,9.49,16800.0,9.51,9.51,9.48,9.49,16800.0
2005-02-04 14:00:00,9.48,9.49,9.44,9.49,27900.0,9.48,9.49,9.44,9.49,27900.0
2005-02-04 14:30:00,9.49,9.5,9.41,9.41,31700.0,9.49,9.5,9.41,9.41,31700.0
2005-02-04 15:00:00,9.41,9.5,9.41,9.46,57800.0,9.41,9.5,9.41,9.46,57800.0
2005-02-04 15:30:00,9.46,9.5,9.43,9.47,66600.0,9.46,9.5,9.43,9.47,66600.0
2005-02-07 09:30:00,9.48,9.5,9.46,9.48,92100.0,9.48,9.5,9.46,9.48,92100.0
2005-02-07 10:00:00,9.48,9.5,9.48,9.48,447800.0,9.48,9.5,9.48,9.48,447800.0
2005-02-07 10:30:00,9.48,9.49,9.38,9.42,269000.0,9.48,9.49,9.38,9.42,269000.0
2005-02-07 11:00:00,9.42,9.44,9.38,9.44,8200.0,9.42,9.44,9.38,9.44,8200.0
2005-02-07 11:30:00,9.43,9.44,9.38,9.4,8100.0,9.43,9.44,9.38,9.4,8100.0
2005-02-07 12:00:00,9.39,9.39,9.35,9.36,124800.0,9.39,9.39,9.35,9.36,124800.0
2005-02-07 12:30:00,9.36,9.38,9.35,9.37,11200.0,9.36,9.38,9.35,9.37,11200.0
2005-02-07 13:00:00,9.37,9.39,9.35,9.39,83400.0,9.37,9.39,9.35,9.39,83400.0
2005-02-07 13:30:00,9.39,9.39,9.31,9.32,367700.0,9.39,9.39,9.31,9.32,367700.0
2005-02-07 14:00:00,9.31,9.33,9.31,9.32,6400.0,9.31,9.33,9.31,9.32,6400.0
2005-02-07 14:30:00,9.32,9.35,9.31,9.32,10700.0,9.32,9.35,9.31,9.32,10700.0
2005-02-07 15:00:00,9.32,9.34,9.3,9.34,21900.0,9.32,9.34,9.3,9.34,21900.0
2005-02-07 15:30:00,9.34,9.36,9.23,9.28,259800.0,9.34,9.36,9.23,9.28,259800.0
2005-02-08 09:30:00,10.0,10.0,9.34,9.36,47100.0,10.0,10.0,9.34,9.36,47100.0
2005-02-08 10:00:00,9.36,9.37,9.25,9.25,313300.0,9.36,9.37,9.25,9.25,313300.0
2005-02-08 10:30:00,9.24,9.27,9.22,9.23,144400.0,9.24,9.27,9.22,9.23,144400.0
2005-02-08 11:00:00,9.22,9.29,9.2,9.25,464000.0,9.22,9.29,9.2,9.25,464000.0
2005-02-08 11:30:00,9.24,9.25,9.21,9.22,161200.0,9.24,9.25,9.21,9.22,161200.0
2005-02-08 12:00:00,9.21,9.22,9.16,9.19,11000.0,9.21,9.22,9.16,9.19,11000.0
2005-02-08 12:30:00,9.19,9.19,9.17,9.18,43900.0,9.19,9.19,9.17,9.18,43900.0
2005-02-08 13:00:00,9.16,9.17,9.15,9.17,14000.0,9.16,9.17,9.15,9.17,14000.0
2005-02-08 13:30:00,9.17,9.2,9.16,9.19,64900.0,9.17,9.2,9.16,9.19,64900.0
2005-02-08 14:00:00,9.19,9.2,9.17,9.17,15000.0,9.19,9.2,9.17,9.17,15000.0
2005-02-08 14:30:00,9.17,9.22,9.17,9.18,28700.0,9.17,9.22,9.17,9.18,28700.0
2005-02-08 15:00:00,9.18,9.19,9.15,9.16,35400.0,9.18,9.19,9.15,9.16,35400.0
2005-02-08 15:30:00,9.16,9.18,9.15,9.15,95400.0,9.16,9.18,9.15,9.15,95400.0
2005-02-09 09:30:00,9.25,9.33,9.16,9.2,61900.0,9.25,9.33,9.16,9.2,61900.0
2005-02-09 10:00:00,9.2,9.21,9.18,9.19,140200.0,9.2,9.21,9.18,9.19,140200.0
2005-02-09 10:30:00,9.18,9.21,9.17,9.19,20400.0,9.18,9.21,9.17,9.19,20400.0
2005-02-09 11:00:00,9.19,9.22,9.18,9.2,18300.0,9.19,9.22,9.18,9.2,18300.0
2005-02-09 11:30:00,9.2,9.23,9.19,9.23,37000.0,9.2,9.23,9.19,9.23,37000.0
2005-02-09 12:00:00,9.22,9.22,9.18,9.18,42600.0,9.22,9.22,9.18,9.18,42600.0
2005-02-09 12:30:00,9.19,9.23,9.19,9.23,7400.0,9.19,9.23,9.19,9.23,7400.0
2005-02-09 13:00:00,9.21,9.22,9.2,9.22,23000.0,9.21,9.22,9.2,9.22,23000.0
2005-02-09 13:30:00,9.21,9.21,9.2,9.21,23700.0,9.21,9.21,9.2,9.21,23700.0
2005-02-09 14:00:00,9.2,9.23,9.19,9.21,45900.0,9.2,9.23,9.19,9.21,45900.0
2005-02-09 14:30:00,9.2,9.25,9.17,9.21,40000.0,9.2,9.25,9.17,9.21,40000.0
2005-02-09 15:00:00,9.2,9.24,9.2,9.21,30100.0,9.2,9.24,9.2,9.21,30100.0
2005-02-09 15:30:00,9.21,9.22,9.12,9.21,82900.0,9.21,9.22,9.12,9.21,82900.0
2005-02-10 09:30:00,9.26,9.43,9.21,9.24,50800.0,9.26,9.43,9.21,9.24,50800.0
2005-02-10 10:00:00,9.27,9.27,9.23,9.24,13400.0,9.27,9.27,9.23,9.24,13400.0
2005-02-10 10:30:00,9.23,9.29,9.16,9.19,30400.0,9.23,9.29,9.16,9.19,30400.0
2005-02-10 11:00:00,9.19,9.24,9.17,9.23,46300.0,9.19,9.24,9.17,9.23,46300.0
2005-02-10 11:30:00,9.23,9.25,9.2,9.24,11400.0,9.23,9.25,9.2,9.24,11400.0
2005-02-10 12:00:00,9.23,9.26,9.22,9.24,39200.0,9.23,9.26,9.22,9.24,39200.0
2005-02-10 12:30:00,9.23,9.28,9.22,9.27,16300.0,9.23,9.28,9.22,9.27,16300.0
2005-02-10 13:00:00,9.26,9.28,9.23,9.26,12600.0,9.26,9.28,9.23,9.26,12600.0
2005-02-10 13:30:00,9.27,9.28,9.25,9.28,9800.0,9.27,9.28,9.25,9.28,9800.0
2005-02-10 14:00:00,9.28,9.29,9.24,9.29,32500.0,9.28,9.29,9.24,9.29,32500.0
2005-02-10 14:30:00,9.29,9.32,9.25,9.32,51300.0,9.29,9.32,9.25,9.32,51300.0
2005-02-10 15:00:00,9.31,9.34,9.29,9.33,37400.0,9.31,9.34,9.29,9.33,37400.0
2005-02-10 15:30:00,9.32,9.34,9.26,9.32,41200.0,9.32,9.34,9.26,9.32,41200.0
2005-02-11 09:30:00,9.27,9.4,9.26,9.27,41100.0,9.27,9.4,9.26,9.27,41100.0
2005-02-11 10:00:00,9.26,9.35,9.26,9.35,30100.0,9.26,9.35,9.26,9.35,30100.0
2005-02-11 10:30:00,9.36,9.4,9.32,9.4,61800.0,9.36,9.4,9.32,9.4,61800.0
2005-02-11 11:00:00,9.37,9.44,9.36,9.44,41000.0,9.37,9.44,9.36,9.44,41000.0
2005-02-11 11:30:00,9.44,9.46,9.4,9.44,72300.0,9.44,9.46,9.4,9.44,72300.0
2005-02-11 12:00:00,9.44,9.45,9.43,9.44,12700.0,9.44,9.45,9.43,9.44,12700.0
2005-02-11 12:30:00,9.44,9.49,9.44,9.46,18400.0,9.44,9.49,9.44,9.46,18400.0
2005-02-11 13:00:00,9.45,9.46,9.42,9.45,12400.0,9.45,9.46,9.42,9.45,12400.0
2005-02-11 13:30:00,9.44,9.49,9.44,9.49,22900.0,9.44,9.49,9.44,9.49,22900.0
2005-02-11 14:00:00,9.49,9.5,9.44,9.48,42600.0,9.49,9.5,9.44,9.48,42600.0
2005-02-11 14:30:00,9.47,9.48,9.45,9.47,9900.0,9.47,9.48,9.45,9.47,9900.0
2005-02-11 15:00:00,9.46,9.47,9.43,9.47,24600.0,9.46,9.47,9.43,9.47,24600.0
2005-02-11 15:30:00,9.47,9.51,9.44,9.51,54700.0,9.47,9.51,9.44,9.51,54700.0
2005-02-14 09:30:00,9.45,9.5,9.34,9.34,37200.0,9.45,9.5,9.34,9.34,37200.0
2005-02-14 10:00:00,9.34,9.45,9.31,9.45,21700.0,9.34,9.45,9.31,9.45,21700.0
2005-02-14 10:30:00,9.45,9.45,9.41,9.42,30600.0,9.45,9.45,9.41,9.42,30600.0
2005-02-14 11:00:00,9.39,9.46,9.37,9.44,47500.0,9.39,9.46,9.37,9.44,47500.0
2005-02-14 11:30:00,9.43,9.43,9.4,9.41,12200.0,9.43,9.43,9.4,9.41,12200.0
2005-02-14 12:00:00,9.4,9.41,9.4,9.4,4400.0,9.4,9.41,9.4,9.4,4400.0
2005-02-14 12:30:00,9.4,9.43,9.39,9.43,12900.0,9.4,9.43,9.39,9.43,12900.0
2005-02-14 13:00:00,9.42,9.43,9.4,9.41,26400.0,9.42,9.43,9.4,9.41,26400.0
2005-02-14 13:30:00,9.41,9.42,9.4,9.4,27400.0,9.41,9.42,9.4,9.4,27400.0
2005-02-14 14:00:00,9.39,9.43,9.38,9.42,47700.0,9.39,9.43,9.38,9.42,47700.0
2005-02-14 14:30:00,9.43,9.43,9.41,9.43,19100.0,9.43,9.43,9.41,9.43,19100.0
2005-02-14 15:00:00,9.42,9.43,9.4,9.4,14100.0,9.42,9.43,9.4,9.4,14100.0
2005-02-14 15:30:00,9.41,9.45,9.39,9.44,41100.0,9.41,9.45,9.39,9.44,41100.0
2005-02-15 09:30:00,9.5,9.5,9.45,9.48,40400.0,9.5,9.5,9.45,9.48,40400.0
2005-02-15 10:00:00,9.48,9.49,9.45,9.46,16000.0,9.48,9.49,9.45,9.46,16000.0
2005-02-15 10:30:00,9.47,9.47,9.45,9.47,21000.0,9.47,9.47,9.45,9.47,21000.0
2005-02-15 11:00:00,9.47,9.47,9.44,9.44,10400.0,9.47,9.47,9.44,9.44,10400.0
2005-02-15 11:30:00,9.45,9.45,9.41,9.42,15400.0,9.45,9.45,9.41,9.42,15400.0
2005-02-15 12:00:00,9.41,9.44,9.38,9.43,16100.0,9.41,9.44,9.38,9.43,16100.0
2005-02-15 12:30:00,9.42,9.44,9.41,9.41,11800.0,9.42,9.44,9.41,9.41,11800.0
2005-02-15 13:00:00,9.41,9.42,9.34,9.35,14700.0,9.41,9.42,9.34,9.35,14700.0
2005-02-15 13:30:00,9.35,9.37,9.29,9.34,22800.0,9.35,9.37,9.29,9.34,22800.0
2005-02-15 14:00:00,9.34,9.34,9.05,9.24,94300.0,9.34,9.34,9.05,9.24,94300.0
2005-02-15 14:30:00,9.23,9.3,9.22,9.26,38100.0,9.23,9.3,9.22,9.26,38100.0
2005-02-15 15:00:00,9.27,9.3,9.25,9.27,19200.0,9.27,9.3,9.25,9.27,19200.0
2005-02-15 15:30:00,9.27,9.32,9.27,9.31,31100.0,9.27,9.32,9.27,9.31,31100.0
2005-02-16 09:30:00,9.31,9.35,9.24,9.35,15900.0,9.31,9.35,9.24,9.35,15900.0
2005-02-16 10:00:00,9.35,9.42,9.35,9.4,22100.0,9.35,9.42,9.35,9.4,22100.0
2005-02-16 10:30:00,9.35,9.45,9.35,9.45,47900.0,9.35,9.45,9.35,9.45,47900.0
2005-02-16 11:00:00,9.44,9.52,9.44,9.51,80700.0,9.44,9.52,9.44,9.51,80700.0
2005-02-16 11:30:00,9.52,9.58,9.51,9.57,47200.0,9.52,9.58,9.51,9.57,47200.0
2005-02-16 12:00:00,9.57,9.71,9.57,9.71,119100.0,9.57,9.71,9.57,9.71,119100.0
2005-02-16 12:30:00,9.7,9.77,9.7,9.77,58900.0,9.7,9.77,9.7,9.77,58900.0
2005-02-16 13:00:00,9.77,9.79,9.76,9.78,18900.0,9.77,9.79,9.76,9.78,18900.0
2005-02-16 13:30:00,9.78,9.8,9.76,9.79,18000.0,9.78,9.8,9.76,9.79,18000.0
2005-02-16 14:00:00,9.78,9.81,9.78,9.79,30900.0,9.78,9.81,9.78,9.79,30900.0
2005-02-16 14:30:00,9.79,9.79,9.77,9.79,47400.0,9.79,9.79,9.77,9.79,47400.0
2005-02-16 15:00:00,9.79,9.81,9.77,9.79,44000.0,9.79,9.81,9.77,9.79,44000.0
2005-02-16 15:30:00,9.79,9.87,9.79,9.86,114900.0,9.79,9.87,9.79,9.86,114900.0
2005-02-17 09:30:00,9.85,9.85,9.53,9.75,67800.0,9.85,9.85,9.53,9.75,67800.0
2005-02-17 10:00:00,9.75,9.78,9.65,9.66,89700.0,9.75,9.78,9.65,9.66,89700.0
2005-02-17 10:30:00,9.66,9.69,9.61,9.66,23700.0,9.66,9.69,9.61,9.66,23700.0
2005-02-17 11:00:00,9.65,9.67,9.61,9.67,36500.0,9.65,9.67,9.61,9.67,36500.0
2005-02-17 11:30:00,9.68,9.69,9.64,9.65,43700.0,9.68,9.69,9.64,9.65,43700.0
2005-02-17 12:00:00,9.64,9.73,9.64,9.71,9100.0,9.64,9.73,9.64,9.71,9100.0
2005-02-17 12:30:00,9.7,9.71,9.67,9.69,60400.0,9.7,9.71,9.67,9.69,60400.0
2005-02-17 13:00:00,9.68,9.73,9.68,9.72,21400.0,9.68,9.73,9.68,9.72,21400.0
2005-02-17 13:30:00,9.72,9.72,9.7,9.71,12300.0,9.72,9.72,9.7,9.71,12300.0
2005-02-17 14:00:00,9.71,9.8,9.7,9.77,34200.0,9.71,9.8,9.7,9.77,34200.0
2005-02-17 14:30:00,9.75,9.76,9.71,9.72,23300.0,9.75,9.76,9.71,9.72,23300.0
2005-02-17 15:00:00,9.72,9.8,9.72,9.78,64400.0,9.72,9.8,9.72,9.78,64400.0
2005-02-17 15:30:00,9.78,9.8,9.7,9.77,137400.0,9.78,9.8,9.7,9.77,137400.0
2005-02-18 09:30:00,9.78,9.87,9.72,9.77,46500.0,9.78,9.87,9.72,9.77,46500.0
2005-02-18 10:00:00,9.78,9.78,9.75,9.75,64200.0,9.78,9.78,9.75,9.75,64200.0
2005-02-18 10:30:00,9.75,9.77,9.73,9.75,49200.0,9.75,9.77,9.73,9.75,49200.0
2005-02-18 11:00:00,9.75,9.76,9.74,9.75,90300.0,9.75,9.76,9.74,9.75,90300.0
2005-02-18 11:30:00,9.75,9.75,9.68,9.69,117400.0,9.75,9.75,9.68,9.69,117400.0
2005-02-18 12:00:00,9.69,9.74,9.68,9.7,34600.0,9.69,9.74,9.68,9.7,34600.0
2005-02-18 12:30:00,9.68,9.7,9.66,9.66,9000.0,9.68,9.7,9.66,9.66,9000.0
2005-02-18 13:00:00,9.67,9.7,9.66,9.69,50700.0,9.67,9.7,9.66,9.69,50700.0
2005-02-18 13:30:00,9.69,9.69,9.68,9.68,5900.0,9.69,9.69,9.68,9.68,5900.0
2005-02-18 14:00:00,9.68,9.7,9.68,9.7,28900.0,9.68,9.7,9.68,9.7,28900.0
2005-02-18 14:30:00,9.71,9.75,9.7,9.75,9900.0,9.71,9.75,9.7,9.75,9900.0
2005-02-18 15:00:00,9.75,9.79,9.75,9.79,15100.0,9.75,9.79,9.75,9.79,15100.0
2005-02-18 15:30:00,9.79,9.8,9.75,9.78,81500.0,9.79,9.8,9.75,9.78,81500.0
2005-02-22 09:30:00,9.75,9.78,9.62,9.67,38500.0,9.75,9.78,9.62,9.67,38500.0
2005-02-22 10:00:00,9.67,9.79,9.66,9.74,30600.0,9.67,9.79,9.66,9.74,30600.0
2005-02-22 10:30:00,9.74,9.79,9.7,9.7,13400.0,9.74,9.79,9.7,9.7,13400.0
2005-02-22 11:00:00,9.7,9.77,9.7,9.72,13500.0,9.7,9.77,9.7,9.72,13500.0
2005-02-22 11:30:00,9.73,9.75,9.66,9.68,23700.0,9.73,9.75,9.66,9.68,23700.0
2005-02-22 12:00:00,9.69,9.71,9.57,9.63,27200.0,9.69,9.71,9.57,9.63,27200.0
2005-02-22 12:30:00,9.61,9.61,9.57,9.61,26800.0,9.61,9.61,9.57,9.61,26800.0
2005-02-22 13:00:00,9.58,9.69,9.58,9.63,14600.0,9.58,9.69,9.58,9.63,14600.0
2005-02-22 13:30:00,9.63,9.66,9.6,9.6,38100.0,9.63,9.66,9.6,9.6,38100.0
2005-02-22 14:00:00,9.6,9.61,9.57,9.58,15000.0,9.6,9.61,9.57,9.58,15000.0
2005-02-22 14:30:00,9.58,9.59,9.57,9.59,13300.0,9.58,9.59,9.57,9.59,13300.0
2005-02-22 15:00:00,9.59,9.59,9.57,9.58,21500.0,9.59,9.59,9.57,9.58,21500.0
2005-02-22 15:30:00,9.58,9.58,9.55,9.56,21100.0,9.58,9.58,9.55,9.56,21100.0
2005-02-23 09:30:00,9.56,9.63,9.52,9.6,36200.0,9.56,9.63,9.52,9.6,36200.0
2005-02-23 10:00:00,9.6,9.6,9.51,9.53,12300.0,9.6,9.6,9.51,9.53,12300.0
2005-02-23 10:30:00,9.53,9.61,9.53,9.56,19200.0,9.53,9.61,9.53,9.56,19200.0
2005-02-23 11:00:00,9.55,9.58,9.55,9.58,16200.0,9.55,9.58,9.55,9.58,16200.0
2005-02-23 11:30:00,9.58,9.59,9.57,9.58,9600.0,9.58,9.59,9.57,9.58,9600.0
2005-02-23 12:00:00,9.58,9.58,9.57,9.58,3200.0,9.58,9.58,9.57,9.58,3200.0
2005-02-23 12:30:00,9.58,9.58,9.56,9.57,14000.0,9.58,9.58,9.56,9.57,14000.0
2005-02-23 13:00:00,9.57,9.62,9.57,9.57,20100.0,9.57,9.62,9.57,9.57,20100.0
2005-02-23 13:30:00,9.57,9.58,9.57,9.58,6900.0,9.57,9.58,9.57,9.58,6900.0
2005-02-23 14:00:00,9.58,9.58,9.55,9.58,29700.0,9.58,9.58,9.55,9.58,29700.0
2005-02-23 14:30:00,9.58,9.64,9.57,9.64,11400.0,9.58,9.64,9.57,9.64,11400.0
2005-02-23 15:00:00,9.6,9.6,9.57,9.58,15600.0,9.6,9.6,9.57,9.58,15600.0
2005-02-23 15:30:00,9.58,9.59,9.55,9.55,41300.0,9.58,9.59,9.55,9.55,41300.0
2005-02-24 09:30:00,9.55,9.65,9.55,9.56,75000.0,9.55,9.65,9.55,9.56,75000.0
2005-02-24 10:00:00,9.56,9.6,9.56,9.57,54400.0,9.56,9.6,9.56,9.57,54400.0
2005-02-24 10:30:00,9.56,9.57,9.43,9.43,46700.0,9.56,9.57,9.43,9.43,46700.0
2005-02-24 11:00:00,9.44,9.49,9.44,9.47,15600.0,9.44,9.49,9.44,9.47,15600.0
2005-02-24 11:30:00,9.46,9.47,9.45,9.45,6500.0,9.46,9.47,9.45,9.45,6500.0
2005-02-24 12:00:00,9.43,9.43,9.38,9.38,79300.0,9.43,9.43,9.38,9.38,79300.0
2005-02-24 12:30:00,9.37,9.38,9.32,9.36,39200.0,9.37,9.38,9.32,9.36,39200.0
2005-02-24 13:00:00,9.35,9.39,9.35,9.39,26000.0,9.35,9.39,9.35,9.39,26000.0
2005-02-24 13:30:00,9.38,9.46,9.38,9.43,45300.0,9.38,9.46,9.38,9.43,45300.0
2005-02-24 14:00:00,9.43,9.45,9.42,9.44,26400.0,9.43,9.45,9.42,9.44,26400.0
2005-02-24 14:30:00,9.44,9.44,9.4,9.42,23000.0,9.44,9.44,9.4,9.42,23000.0
2005-02-24 15:00:00,9.42,9.44,9.38,9.4,42400.0,9.42,9.44,9.38,9.4,42400.0
2005-02-24 15:30:00,9.4,9.45,9.35,9.45,54800.0,9.4,9.45,9.35,9.45,54800.0
2005-02-25 09:30:00,9.37,9.39,9.33,9.36,26000.0,9.37,9.39,9.33,9.36,26000.0
2005-02-25 10:00:00,9.35,9.48,9.33,9.43,78700.0,9.35,9.48,9.33,9.43,78700.0
2005-02-25 10:30:00,9.43,9.45,9.4,9.45,10300.0,9.43,9.45,9.4,9.45,10300.0
2005-02-25 11:00:00,9.46,9.5,9.45,9.49,26300.0,9.46,9.5,9.45,9.49,26300.0
2005-02-25 11:30:00,9.5,9.5,9.5,9.5,15500.0,9.5,9.5,9.5,9.5,15500.0
2005-02-25 12:00:00,9.5,9.5,9.48,9.5,7600.0,9.5,9.5,9.48,9.5,7600.0
2005-02-25 12:30:00,9.5,9.51,9.49,9.5,29200.0,9.5,9.51,9.49,9.5,29200.0
2005-02-25 13:00:00,9.5,9.51,9.48,9.48,14900.0,9.5,9.51,9.48,9.48,14900.0
2005-02-25 13:30:00,9.49,9.52,9.48,9.5,23200.0,9.49,9.52,9.48,9.5,23200.0
2005-02-25 14:00:00,9.51,9.52,9.51,9.51,9000.0,9.51,9.52,9.51,9.51,9000.0
2005-02-25 14:30:00,9.52,9.56,9.51,9.52,16900.0,9.52,9.56,9.51,9.52,16900.0
2005-02-25 15:00:00,9.53,9.55,9.51,9.52,28800.0,9.53,9.55,9.51,9.52,28800.0
2005-02-25 15:30:00,9.51,9.51,9.5,9.5,44600.0,9.51,9.51,9.5,9.5,44600.0
2005-02-28 09:30:00,9.45,9.47,9.4,9.45,18900.0,9.45,9.47,9.4,9.45,18900.0
2005-02-28 10:00:00,9.44,9.5,9.42,9.5,12300.0,9.44,9.5,9.42,9.5,12300.0
2005-02-28 10:30:00,9.51,9.57,9.5,9.56,32800.0,9.51,9.57,9.5,9.56,32800.0
2005-02-28 11:00:00,9.56,9.56,9.51,9.51,6200.0,9.56,9.56,9.51,9.51,6200.0
2005-02-28 11:30:00,9.52,9.55,9.52,9.53,15200.0,9.52,9.55,9.52,9.53,15200.0
2005-02-28 12:00:00,9.51,9.52,9.39,9.4,38200.0,9.51,9.52,9.39,9.4,38200.0
2005-02-28 12:30:00,9.39,9.45,9.37,9.45,13400.0,9.39,9.45,9.37,9.45,13400.0
2005-02-28 13:00:00,9.47,9.55,9.46,9.54,12700.0,9.47,9.55,9.46,9.54,12700.0
2005-02-28 13:30:00,9.54,9.55,9.49,9.51,18800.0,9.54,9.55,9.49,9.51,18800.0
2005-02-28 14:00:00,9.51,9.53,9.49,9.52,14500.0,9.51,9.53,9.49,9.52,14500.0
2005-02-28 14:30:00,9.5,9.63,9.5,9.61,20400.0,9.5,9.63,9.5,9.61,20400.0
2005-02-28 15:00:00,9.61,9.62,9.58,9.6,47000.0,9.61,9.62,9.58,9.6,47000.0
2005-02-28 15:30:00,9.6,9.69,9.58,9.6,63300.0,9.6,9.69,9.58,9.6,63300.0
2005-03-01 09:30:00,9.61,9.65,9.57,9.6,63600.0,9.61,9.65,9.57,9.6,63600.0
2005-03-01 10:00:00,9.6,9.64,9.59,9.61,81100.0,9.6,9.64,9.59,9.61,81100.0
2005-03-01 10:30:00,9.6,9.64,9.57,9.63,45200.0,9.6,9.64,9.57,9.63,45200.0
2005-03-01 11:00:00,9.63,9.66,9.58,9.6,16700.0,9.63,9.66,9.58,9.6,16700.0
2005-03-01 11:30:00,9.61,9.72,9.61,9.72,25900.0,9.61,9.72,9.61,9.72,25900.0
2005-03-01 12:00:00,9.71,9.75,9.69,9.75,12600.0,9.71,9.75,9.69,9.75,12600.0
2005-03-01 12:30:00,9.74,9.74,9.69,9.7,6000.0,9.74,9.74,9.69,9.7,6000.0
2005-03-01 13:00:00,9.68,9.74,9.67,9.7,38700.0,9.68,9.74,9.67,9.7,38700.0
2005-03-01 13:30:00,9.71,9.75,9.71,9.75,19700.0,9.71,9.75,9.71,9.75,19700.0
2005-03-01 14:00:00,9.74,9.8,9.74,9.8,87100.0,9.74,9.8,9.74,9.8,87100.0
2005-03-01 14:30:00,9.8,9.84,9.76,9.83,23400.0,9.8,9.84,9.76,9.83,23400.0
2005-03-01 15:00:00,9.84,9.95,9.84,9.89,297600.0,9.84,9.95,9.84,9.89,297600.0
2005-03-01 15:30:00,9.9,9.93,9.85,9.93,88600.0,9.9,9.93,9.85,9.93,88600.0
2005-03-02 09:30:00,9.82,9.86,9.74,9.81,22500.0,9.82,9.86,9.74,9.81,22500.0
2005-03-02 10:00:00,9.81,9.88,9.81,9.85,21600.0,9.81,9.88,9.81,9.85,21600.0
2005-03-02 10:30:00,9.87,10.04,9.82,10.0,98000.0,9.87,10.04,9.82,10.0,98000.0
2005-03-02 11:00:00,10.01,10.05,10.0,10.01,54400.0,10.01,10.05,10.0,10.01,54400.0
2005-03-02 11:30:00,10.01,10.04,10.0,10.02,25300.0,10.01,10.04,10.0,10.02,25300.0
2005-03-02 12:00:00,10.02,10.03,9.97,10.0,10000.0,10.02,10.03,9.97,10.0,10000.0
2005-03-02 12:30:00,9.99,10.03,9.96,10.01,13400.0,9.99,10.03,9.96,10.01,13400.0
2005-03-02 13:00:00,10.01,10.03,10.0,10.03,11400.0,10.01,10.03,10.0,10.03,11400.0
2005-03-02 13:30:00,10.03,10.03,9.94,10.0,38400.0,10.03,10.03,9.94,10.0,38400.0
2005-03-02 14:00:00,10.03,10.03,9.96,10.0,32600.0,10.03,10.03,9.96,10.0,32600.0
2005-03-02 14:30:00,10.0,10.02,9.97,10.0,44600.0,10.0,10.02,9.97,10.0,44600.0
2005-03-02 15:00:00,10.0,10.04,10.0,10.0,19000.0,10.0,10.04,10.0,10.0,19000.0
2005-03-02 15:30:00,9.99,10.05,9.99,10.01,46500.0,9.99,10.05,9.99,10.01,46500.0
2005-03-03 09:30:00,10.0,10.04,9.9,9.91,123400.0,10.0,10.04,9.9,9.91,123400.0
2005-03-03 10:00:00,9.89,9.95,9.81,9.85,240400.0,9.89,9.95,9.81,9.85,240400.0
2005-03-03 10:30:00,9.83,9.87,9.83,9.84,127400.0,9.83,9.87,9.83,9.84,127400.0
2005-03-03 11:00:00,9.83,9.83,9.76,9.76,75900.0,9.83,9.83,9.76,9.76,75900.0
2005-03-03 11:30:00,9.76,9.8,9.7,9.75,539500.0,9.76,9.8,9.7,9.75,539500.0
2005-03-03 12:00:00,9.75,9.75,9.69,9.69,23700.0,9.75,9.75,9.69,9.69,23700.0
2005-03-03 12:30:00,9.68,9.68,9.63,9.63,8400.0,9.68,9.68,9.63,9.63,8400.0
2005-03-03 13:00:00,9.62,9.7,9.62,9.68,127600.0,9.62,9.7,9.62,9.68,127600.0
2005-03-03 13:30:00,9.67,9.68,9.65,9.68,26700.0,9.67,9.68,9.65,9.68,26700.0
2005-03-03 14:00:00,9.68,9.85,9.66,9.84,126700.0,9.68,9.85,9.66,9.84,126700.0
2005-03-03 14:30:00,9.84,9.86,9.8,9.82,31100.0,9.84,9.86,9.8,9.82,31100.0
2005-03-03 15:00:00,9.81,9.81,9.74,9.76,124300.0,9.81,9.81,9.74,9.76,124300.0
2005-03-03 15:30:00,9.76,9.78,9.74,9.77,76300.0,9.76,9.78,9.74,9.77,76300.0
2005-03-04 09:30:00,9.86,9.91,9.8,9.9,52900.0,9.86,9.91,9.8,9.9,52900.0
2005-03-04 10:00:00,9.89,9.94,9.89,9.93,29400.0,9.89,9.94,9.89,9.93,29400.0
2005-03-04 10:30:00,9.93,9.95,9.86,9.94,39000.0,9.93,9.95,9.86,9.94,39000.0
2005-03-04 11:00:00,9.92,9.95,9.91,9.95,18200.0,9.92,9.95,9.91,9.95,18200.0
2005-03-04 11:30:00,9.94,9.94,9.87,9.89,253200.0,9.94,9.94,9.87,9.89,253200.0
2005-03-04 12:00:00,9.89,9.89,9.85,9.88,68200.0,9.89,9.89,9.85,9.88,68200.0
2005-03-04 12:30:00,9.85,9.86,9.83,9.86,39100.0,9.85,9.86,9.83,9.86,39100.0
2005-03-04 13:00:00,9.86,9.86,9.81,9.84,15000.0,9.86,9.86,9.81,9.84,15000.0
2005-03-04 13:30:00,9.84,9.85,9.8,9.84,185400.0,9.84,9.85,9.8,9.84,185400.0
2005-03-04 14:00:00,9.84,9.85,9.82,9.84,25000.0,9.84,9.85,9.82,9.84,25000.0
2005-03-04 14:30:00,9.84,9.87,9.79,9.87,27100.0,9.84,9.87,9.79,9.87,27100.0
2005-03-04 15:00:00,9.84,9.87,9.84,9.85,17600.0,9.84,9.87,9.84,9.85,17600.0
2005-03-04 15:30:00,9.84,9.85,9.79,9.83,29800.0,9.84,9.85,9.79,9.83,29800.0
2005-03-07 09:30:00,9.73,9.9,9.67,9.88,47300.0,9.73,9.9,9.67,9.88,47300.0
2005-03-07 10:00:00,9.88,9.93,9.8,9.88,13800.0,9.88,9.93,9.8,9.88,13800.0
2005-03-07 10:30:00,9.87,9.89,9.82,9.85,20000.0,9.87,9.89,9.82,9.85,20000.0
2005-03-07 11:00:00,9.85,9.85,9.8,9.81,15800.0,9.85,9.85,9.8,9.81,15800.0
2005-03-07 11:30:00,9.81,9.84,9.81,9.84,10900.0,9.81,9.84,9.81,9.84,10900.0
2005-03-07 12:00:00,9.84,9.84,9.81,9.81,11500.0,9.84,9.84,9.81,9.81,11500.0
2005-03-07 12:30:00,9.82,9.83,9.8,9.82,7200.0,9.82,9.83,9.8,9.82,7200.0
2005-03-07 13:00:00,9.83,9.83,9.79,9.8,8800.0,9.83,9.83,9.79,9.8,8800.0
2005-03-07 13:30:00,9.79,9.85,9.79,9.85,12900.0,9.79,9.85,9.79,9.85,12900.0
2005-03-07 14:00:00,9.85,9.89,9.81,9.82,20300.0,9.85,9.89,9.81,9.82,20300.0
2005-03-07 14:30:00,9.82,9.82,9.76,9.78,35000.0,9.82,9.82,9.76,9.78,35000.0
2005-03-07 15:00:00,9.78,9.8,9.73,9.76,90100.0,9.78,9.8,9.73,9.76,90100.0
2005-03-07 15:30:00,9.75,9.8,9.73,9.79,35600.0,9.75,9.8,9.73,9.79,35600.0
2005-03-08 09:30:00,9.7,9.85,9.68,9.71,26500.0,9.7,9.85,9.68,9.71,26500.0
2005-03-08 10:00:00,9.71,9.77,9.65,9.74,117300.0,9.71,9.77,9.65,9.74,117300.0
2005-03-08 10:30:00,9.74,9.76,9.73,9.74,114600.0,9.74,9.76,9.73,9.74,114600.0
2005-03-08 11:00:00,9.73,9.73,9.65,9.65,14200.0,9.73,9.73,9.65,9.65,14200.0
2005-03-08 11:30:00,9.64,9.72,9.63,9.71,65000.0,9.64,9.72,9.63,9.71,65000.0
2005-03-08 12:00:00,9.71,9.71,9.68,9.71,10300.0,9.71,9.71,9.68,9.71,10300.0
2005-03-08 12:30:00,9.7,9.73,9.7,9.71,152900.0,9.7,9.73,9.7,9.71,152900.0
2005-03-08 13:00:00,9.72,9.75,9.69,9.75,100000.0,9.72,9.75,9.69,9.75,100000.0
2005-03-08 13:30:00,9.74,9.74,9.72,9.73,25700.0,9.74,9.74,9.72,9.73,25700.0
2005-03-08 14:00:00,9.72,9.76,9.72,9.75,18200.0,9.72,9.76,9.72,9.75,18200.0
2005-03-08 14:30:00,9.75,9.76,9.65,9.76,26100.0,9.75,9.76,9.65,9.76,26100.0
2005-03-08 15:00:00,9.74,9.81,9.74,9.79,109400.0,9.74,9.81,9.74,9.79,109400.0
2005-03-08 15:30:00,9.79,9.79,9.69,9.7,69500.0,9.79,9.79,9.69,9.7,69500.0
2005-03-09 09:30:00,9.66,9.79,9.65,9.66,10700.0,9.66,9.79,9.65,9.66,10700.0
2005-03-09 10:00:00,9.66,9.67,9.6,9.64,219700.0,9.66,9.67,9.6,9.64,219700.0
2005-03-09 10:30:00,9.64,9.78,9.6,9.7,16200.0,9.64,9.78,9.6,9.7,16200.0
2005-03-09 11:00:00,9.7,9.75,9.68,9.75,8100.0,9.7,9.75,9.68,9.75,8100.0
2005-03-09 11:30:00,9.74,9.75,9.7,9.71,9000.0,9.74,9.75,9.7,9.71,9000.0
2005-03-09 12:00:00,9.71,9.75,9.68,9.69,7900.0,9.71,9.75,9.68,9.69,7900.0
2005-03-09 12:30:00,9.7,9.7,9.62,9.65,13500.0,9.7,9.7,9.62,9.65,13500.0
2005-03-09 13:00:00,9.66,9.69,9.64,9.66,17400.0,9.66,9.69,9.64,9.66,17400.0
2005-03-09 13:30:00,9.66,9.69,9.66,9.69,9200.0,9.66,9.69,9.66,9.69,9200.0
2005-03-09 14:00:00,9.69,9.71,9.69,9.7,7900.0,9.69,9.71,9.69,9.7,7900.0
2005-03-09 14:30:00,9.71,9.73,9.67,9.68,24600.0,9.71,9.73,9.67,9.68,24600.0
2005-03-09 15:00:00,9.68,9.75,9.65,9.75,14100.0,9.68,9.75,9.65,9.75,14100.0
2005-03-09 15:30:00,9.75,9.75,9.67,9.7,33300.0,9.75,9.75,9.67,9.7,33300.0
2005-03-10 09:30:00,9.73,9.73,9.67,9.67,8200.0,9.73,9.73,9.67,9.67,8200.0
2005-03-10 10:00:00,9.68,9.73,9.68,9.7,14500.0,9.68,9.73,9.68,9.7,14500.0
2005-03-10 10:30:00,9.7,9.73,9.69,9.71,65000.0,9.7,9.73,9.69,9.71,65000.0
2005-03-10 11:00:00,9.71,9.77,9.71,9.77,17900.0,9.71,9.77,9.71,9.77,17900.0
2005-03-10 11:30:00,9.77,9.78,9.76,9.78,12700.0,9.77,9.78,9.76,9.78,12700.0
2005-03-10 12:00:00,9.78,9.78,9.76,9.77,10800.0,9.78,9.78,9.76,9.77,10800.0
2005-03-10 12:30:00,9.77,9.8,9.76,9.8,11100.0,9.77,9.8,9.76,9.8,11100.0
2005-03-10 13:00:00,9.81,9.81,9.79,9.79,76800.0,9.81,9.81,9.79,9.79,76800.0
2005-03-10 13:30:00,9.8,9.8,9.76,9.77,199700.0,9.8,9.8,9.76,9.77,199700.0
2005-03-10 14:00:00,9.77,9.78,9.75,9.77,59300.0,9.77,9.78,9.75,9.77,59300.0
2005-03-10 14:30:00,9.77,9.79,9.74,9.78,17300.0,9.77,9.79,9.74,9.78,17300.0
2005-03-10 15:00:00,9.77,9.78,9.75,9.77,32500.0,9.77,9.78,9.75,9.77,32500.0
2005-03-10 15:30:00,9.77,9.83,9.76,9.82,49700.0,9.77,9.83,9.76,9.82,49700.0
2005-03-11 09:30:00,9.83,9.89,9.78,9.87,19000.0,9.83,9.89,9.78,9.87,19000.0
2005-03-11 10:00:00,9.85,9.85,9.75,9.77,11900.0,9.85,9.85,9.75,9.77,11900.0
2005-03-11 10:30:00,9.78,9.8,9.68,9.7,17600.0,9.78,9.8,9.68,9.7,17600.0
2005-03-11 11:00:00,9.71,9.74,9.68,9.71,39300.0,9.71,9.74,9.68,9.71,39300.0
2005-03-11 11:30:00,9.7,9.72,9.65,9.66,15000.0,9.7,9.72,9.65,9.66,15000.0
2005-03-11 12:00:00,9.66,9.66,9.61,9.64,42600.0,9.66,9.66,9.61,9.64,42600.0
2005-03-11 12:30:00,9.64,9.65,9.62,9.62,15200.0,9.64,9.65,9.62,9.62,15200.0
2005-03-11 13:00:00,9.63,9.63,9.6,9.6,29400.0,9.63,9.63,9.6,9.6,29400.0
2005-03-11 13:30:00,9.61,9.62,9.57,9.6,25900.0,9.61,9.62,9.57,9.6,25900.0
2005-03-11 14:00:00,9.6,9.63,9.6,9.62,29700.0,9.6,9.63,9.6,9.62,29700.0
2005-03-11 14:30:00,9.62,9.65,9.6,9.6,21400.0,9.62,9.65,9.6,9.6,21400.0
2005-03-11 15:00:00,9.6,9.62,9.58,9.59,38500.0,9.6,9.62,9.58,9.59,38500.0
2005-03-11 15:30:00,9.59,9.6,9.58,9.59,25300.0,9.59,9.6,9.58,9.59,25300.0
2005-03-14 09:30:00,9.6,9.65,9.55,9.56,20400.0,9.6,9.65,9.55,9.56,20400.0
2005-03-14 10:00:00,9.55,9.6,9.55,9.57,45600.0,9.55,9.6,9.55,9.57,45600.0
2005-03-14 10:30:00,9.57,9.62,9.57,9.59,40100.0,9.57,9.62,9.57,9.59,40100.0
2005-03-14 11:00:00,9.6,9.6,9.58,9.59,9700.0,9.6,9.6,9.58,9.59,9700.0
2005-03-14 11:30:00,9.58,9.58,9.55,9.57,35200.0,9.58,9.58,9.55,9.57,35200.0
2005-03-14 12:00:00,9.57,9.59,9.56,9.56,15100.0,9.57,9.59,9.56,9.56,15100.0
2005-03-14 12:30:00,9.55,9.57,9.55,9.56,11500.0,9.55,9.57,9.55,9.56,11500.0
2005-03-14 13:00:00,9.55,9.58,9.53,9.55,15000.0,9.55,9.58,9.53,9.55,15000.0
2005-03-14 13:30:00,9.55,9.55,9.51,9.51,7600.0,9.55,9.55,9.51,9.51,7600.0
2005-03-14 14:00:00,9.52,9.56,9.52,9.55,6100.0,9.52,9.56,9.52,9.55,6100.0
2005-03-14 14:30:00,9.55,9.59,9.55,9.57,23600.0,9.55,9.59,9.55,9.57,23600.0
2005-03-14 15:00:00,9.58,9.58,9.55,9.56,11300.0,9.58,9.58,9.55,9.56,11300.0
2005-03-14 15:30:00,9.56,9.58,9.54,9.56,19700.0,9.56,9.58,9.54,9.56,19700.0
2005-03-15 09:30:00,9.6,9.64,9.59,9.63,60100.0,9.6,9.64,9.59,9.63,60100.0
2005-03-15 10:00:00,9.63,9.63,9.54,9.56,45300.0,9.63,9.63,9.54,9.56,45300.0
2005-03-15 10:30:00,9.56,9.58,9.54,9.57,17700.0,9.56,9.58,9.54,9.57,17700.0
2005-03-15 11:00:00,9.57,9.57,9.53,9.54,9100.0,9.57,9.57,9.53,9.54,9100.0
2005-03-15 11:30:00,9.54,9.54,9.47,9.52,24900.0,9.54,9.54,9.47,9.52,24900.0
2005-03-15 12:00:00,9.5,9.53,9.47,9.52,35300.0,9.5,9.53,9.47,9.52,35300.0
2005-03-15 12:30:00,9.52,9.55,9.49,9.55,26400.0,9.52,9.55,9.49,9.55,26400.0
2005-03-15 13:00:00,9.55,9.55,9.5,9.51,16700.0,9.55,9.55,9.5,9.51,16700.0
2005-03-15 13:30:00,9.5,9.52,9.43,9.48,51600.0,9.5,9.52,9.43,9.48,51600.0
2005-03-15 14:00:00,9.48,9.48,9.4,9.43,13900.0,9.48,9.48,9.4,9.43,13900.0
2005-03-15 14:30:00,9.43,9.5,9.42,9.48,16700.0,9.43,9.5,9.42,9.48,16700.0
2005-03-15 15:00:00,9.49,9.52,9.48,9.48,17300.0,9.49,9.52,9.48,9.48,17300.0
2005-03-15 15:30:00,9.48,9.54,9.46,9.54,70900.0,9.48,9.54,9.46,9.54,70900.0
2005-03-16 09:30:00,9.5,9.59,9.45,9.5,21100.0,9.5,9.59,9.45,9.5,21100.0
2005-03-16 10:00:00,9.5,9.52,9.48,9.52,19900.0,9.5,9.52,9.48,9.52,19900.0
2005-03-16 10:30:00,9.52,9.52,9.46,9.47,13400.0,9.52,9.52,9.46,9.47,13400.0
2005-03-16 11:00:00,9.47,9.5,9.46,9.47,10700.0,9.47,9.5,9.46,9.47,10700.0
2005-03-16 11:30:00,9.47,9.52,9.47,9.51,11600.0,9.47,9.52,9.47,9.51,11600.0
2005-03-16 12:00:00,9.51,9.52,9.5,9.51,9300.0,9.51,9.52,9.5,9.51,9300.0
2005-03-16 12:30:00,9.51,9.54,9.5,9.54,8000.0,9.51,9.54,9.5,9.54,8000.0
2005-03-16 13:00:00,9.51,9.53,9.51,9.52,10900.0,9.51,9.53,9.51,9.52,10900.0
2005-03-16 13:30:00,9.52,9.52,9.51,9.52,35100.0,9.52,9.52,9.51,9.52,35100.0
2005-03-16 14:00:00,9.52,9.52,9.51,9.52,17500.0,9.52,9.52,9.51,9.52,17500.0
2005-03-16 14:30:00,9.52,9.54,9.51,9.52,8500.0,9.52,9.54,9.51,9.52,8500.0
2005-03-16 15:00:00,9.52,9.52,9.49,9.5,36600.0,9.52,9.52,9.49,9.5,36600.0
2005-03-16 15:30:00,9.5,9.53,9.5,9.53,22700.0,9.5,9.53,9.5,9.53,22700.0
2005-03-17 09:30:00,9.5,9.58,9.4,9.48,22000.0,9.5,9.58,9.4,9.48,22000.0
2005-03-17 10:00:00,9.48,9.53,9.47,9.53,54600.0,9.48,9.53,9.47,9.53,54600.0
2005-03-17 10:30:00,9.53,9.57,9.53,9.57,22400.0,9.53,9.57,9.53,9.57,22400.0
2005-03-17 11:00:00,9.55,9.57,9.53,9.53,9800.0,9.55,9.57,9.53,9.53,9800.0
2005-03-17 11:30:00,9.53,9.54,9.48,9.48,13900.0,9.53,9.54,9.48,9.48,13900.0
2005-03-17 12:00:00,9.5,9.52,9.46,9.52,9300.0,9.5,9.52,9.46,9.52,9300.0
2005-03-17 12:30:00,9.52,9.54,9.49,9.53,9500.0,9.52,9.54,9.49,9.53,9500.0
2005-03-17 13:00:00,9.53,9.55,9.51,9.53,13000.0,9.53,9.55,9.51,9.53,13000.0
2005-03-17 13:30:00,9.53,9.55,9.51,9.51,16400.0,9.53,9.55,9.51,9.51,16400.0
2005-03-17 14:00:00,9.52,9.55,9.52,9.54,10100.0,9.52,9.55,9.52,9.54,10100.0
2005-03-17 14:30:00,9.53,9.55,9.52,9.54,13200.0,9.53,9.55,9.52,9.54,13200.0
2005-03-17 15:00:00,9.53,9.55,9.51,9.54,34700.0,9.53,9.55,9.51,9.54,34700.0
2005-03-17 15:30:00,9.53,9.57,9.5,9.51,32600.0,9.53,9.57,9.5,9.51,32600.0
2005-03-18 09:30:00,9.6,9.6,9.42,9.52,231000.0,9.6,9.6,9.42,9.52,231000.0
2005-03-18 10:00:00,9.51,9.57,9.48,9.55,17700.0,9.51,9.57,9.48,9.55,17700.0
2005-03-18 10:30:00,9.55,9.56,9.5,9.54,21600.0,9.55,9.56,9.5,9.54,21600.0
2005-03-18 11:00:00,9.54,9.6,9.53,9.6,16400.0,9.54,9.6,9.53,9.6,16400.0
2005-03-18 11:30:00,9.59,9.65,9.59,9.63,10000.0,9.59,9.65,9.59,9.63,10000.0
2005-03-18 12:00:00,9.63,9.66,9.62,9.62,12300.0,9.63,9.66,9.62,9.62,12300.0
2005-03-18 12:30:00,9.63,9.63,9.55,9.56,4100.0,9.63,9.63,9.55,9.56,4100.0
2005-03-18 13:00:00,9.56,9.56,9.47,9.5,23100.0,9.56,9.56,9.47,9.5,23100.0
2005-03-18 13:30:00,9.5,9.5,9.45,9.49,49200.0,9.5,9.5,9.45,9.49,49200.0
2005-03-18 14:00:00,9.48,9.53,9.46,9.49,17900.0,9.48,9.53,9.46,9.49,17900.0
2005-03-18 14:30:00,9.48,9.49,9.45,9.48,23600.0,9.48,9.49,9.45,9.48,23600.0
2005-03-18 15:00:00,9.48,9.52,9.47,9.5,42500.0,9.48,9.52,9.47,9.5,42500.0
2005-03-18 15:30:00,9.52,9.57,9.46,9.5,83700.0,9.52,9.57,9.46,9.5,83700.0
2005-03-21 09:30:00,9.44,9.54,9.42,9.5,27300.0,9.44,9.54,9.42,9.5,27300.0
2005-03-21 10:00:00,9.49,9.49,9.43,9.44,18300.0,9.49,9.49,9.43,9.44,18300.0
2005-03-21 10:30:00,9.44,9.45,9.4,9.41,17100.0,9.44,9.45,9.4,9.41,17100.0
2005-03-21 11:00:00,9.41,9.42,9.35,9.41,16800.0,9.41,9.42,9.35,9.41,16800.0
2005-03-21 11:30:00,9.42,9.47,9.42,9.47,7800.0,9.42,9.47,9.42,9.47,7800.0
2005-03-21 12:00:00,9.47,9.49,9.44,9.49,66300.0,9.47,9.49,9.44,9.49,66300.0
2005-03-21 12:30:00,9.49,9.49,9.48,9.49,7500.0,9.49,9.49,9.48,9.49,7500.0
2005-03-21 13:00:00,9.48,9.49,9.48,9.48,7800.0,9.48,9.49,9.48,9.48,7800.0
2005-03-21 13:30:00,9.48,9.49,9.48,9.48,15100.0,9.48,9.49,9.48,9.48,15100.0
2005-03-21 14:00:00,9.48,9.49,9.48,9.48,13600.0,9.48,9.49,9.48,9.48,13600.0
2005-03-21 14:30:00,9.49,9.49,9.48,9.48,7200.0,9.49,9.49,9.48,9.48,7200.0
2005-03-21 15:00:00,9.49,9.49,9.48,9.48,16800.0,9.49,9.49,9.48,9.48,16800.0
2005-03-21 15:30:00,9.49,9.51,9.44,9.5,48100.0,9.49,9.51,9.44,9.5,48100.0
2005-03-22 09:30:00,9.57,9.7,9.55,9.69,20200.0,9.57,9.7,9.55,9.69,20200.0
2005-03-22 10:00:00,9.69,9.8,9.68,9.75,68100.0,9.69,9.8,9.68,9.75,68100.0
2005-03-22 10:30:00,9.72,9.77,9.72,9.75,16000.0,9.72,9.77,9.72,9.75,16000.0
2005-03-22 11:00:00,9.75,9.75,9.69,9.72,20800.0,9.75,9.75,9.69,9.72,20800.0
2005-03-22 11:30:00,9.72,9.72,9.71,9.72,6200.0,9.72,9.72,9.71,9.72,6200.0
2005-03-22 12:00:00,9.72,9.74,9.69,9.73,9200.0,9.72,9.74,9.69,9.73,9200.0
2005-03-22 12:30:00,9.73,9.76,9.71,9.75,39200.0,9.73,9.76,9.71,9.75,39200.0
2005-03-22 13:00:00,9.75,9.76,9.73,9.75,7900.0,9.75,9.76,9.73,9.75,7900.0
2005-03-22 13:30:00,9.75,9.77,9.74,9.77,8300.0,9.75,9.77,9.74,9.77,8300.0
2005-03-22 14:00:00,9.77,9.77,9.71,9.72,16100.0,9.77,9.77,9.71,9.72,16100.0
2005-03-22 14:30:00,9.72,9.73,9.58,9.68,28600.0,9.72,9.73,9.58,9.68,28600.0
2005-03-22 15:00:00,9.67,9.76,9.66,9.75,27600.0,9.67,9.76,9.66,9.75,27600.0
2005-03-22 15:30:00,9.74,9.75,9.65,9.7,74100.0,9.74,9.75,9.65,9.7,74100.0
2005-03-23 09:30:00,9.7,9.78,9.56,9.77,14700.0,9.7,9.78,9.56,9.77,14700.0
2005-03-23 10:00:00,9.77,9.8,9.73,9.74,12700.0,9.77,9.8,9.73,9.74,12700.0
2005-03-23 10:30:00,9.77,9.77,9.65,9.72,10300.0,9.77,9.77,9.65,9.72,10300.0
2005-03-23 11:00:00,9.7,9.72,9.68,9.68,6000.0,9.7,9.72,9.68,9.68,6000.0
2005-03-23 11:30:00,9.67,9.67,9.63,9.66,10300.0,9.67,9.67,9.63,9.66,10300.0
2005-03-23 12:00:00,9.64,9.72,9.63,9.71,9700.0,9.64,9.72,9.63,9.71,9700.0
2005-03-23 12:30:00,9.71,9.72,9.67,9.67,7100.0,9.71,9.72,9.67,9.67,7100.0
2005-03-23 13:00:00,9.67,9.7,9.63,9.63,18700.0,9.67,9.7,9.63,9.63,18700.0
2005-03-23 13:30:00,9.63,9.64,9.6,9.6,42700.0,9.63,9.64,9.6,9.6,42700.0
2005-03-23 14:00:00,9.62,9.63,9.51,9.59,27400.0,9.62,9.63,9.51,9.59,27400.0
2005-03-23 14:30:00,9.59,9.6,9.54,9.55,29200.0,9.59,9.6,9.54,9.55,29200.0
2005-03-23 15:00:00,9.56,9.56,9.5,9.54,27900.0,9.56,9.56,9.5,9.54,27900.0
2005-03-23 15:30:00,9.54,9.59,9.53,9.53,23100.0,9.54,9.59,9.53,9.53,23100.0
2005-03-24 09:30:00,9.53,9.64,9.48,9.63,10100.0,9.53,9.64,9.48,9.63,10100.0
2005-03-24 10:00:00,9.64,9.64,9.63,9.63,3400.0,9.64,9.64,9.63,9.63,3400.0
2005-03-24 10:30:00,9.64,9.69,9.64,9.69,12800.0,9.64,9.69,9.64,9.69,12800.0
2005-03-24 11:00:00,9.69,9.69,9.5,9.57,35700.0,9.69,9.69,9.5,9.57,35700.0
2005-03-24 11:30:00,9.57,9.63,9.57,9.63,13300.0,9.57,9.63,9.57,9.63,13300.0
2005-03-24 12:00:00,9.63,9.69,9.63,9.67,20900.0,9.63,9.69,9.63,9.67,20900.0
2005-03-24 12:30:00,9.67,9.72,9.67,9.72,14900.0,9.67,9.72,9.67,9.72,14900.0
2005-03-24 13:00:00,9.72,9.72,9.71,9.72,5500.0,9.72,9.72,9.71,9.72,5500.0
2005-03-24 13:30:00,9.72,9.72,9.71,9.72,10200.0,9.72,9.72,9.71,9.72,10200.0
2005-03-24 14:00:00,9.72,9.72,9.7,9.71,8800.0,9.72,9.72,9.7,9.71,8800.0
2005-03-24 14:30:00,9.72,9.72,9.71,9.72,30700.0,9.72,9.72,9.71,9.72,30700.0
2005-03-24 15:00:00,9.72,9.72,9.67,9.7,11200.0,9.72,9.72,9.67,9.7,11200.0
2005-03-24 15:30:00,9.7,9.7,9.52,9.52,28000.0,9.7,9.7,9.52,9.52,28000.0
2005-03-28 09:30:00,9.57,9.6,9.52,9.54,9400.0,9.57,9.6,9.52,9.54,9400.0
2005-03-28 10:00:00,9.54,9.57,9.53,9.53,29900.0,9.54,9.57,9.53,9.53,29900.0
2005-03-28 10:30:00,9.54,9.56,9.53,9.54,7400.0,9.54,9.56,9.53,9.54,7400.0
2005-03-28 11:00:00,9.54,9.54,9.5,9.54,8500.0,9.54,9.54,9.5,9.54,8500.0
2005-03-28 11:30:00,9.54,9.54,9.48,9.49,5600.0,9.54,9.54,9.48,9.49,5600.0
2005-03-28 12:00:00,9.49,9.49,9.42,9.46,17700.0,9.49,9.49,9.42,9.46,17700.0
2005-03-28 12:30:00,9.46,9.48,9.45,9.45,18000.0,9.46,9.48,9.45,9.45,18000.0
2005-03-28 13:00:00,9.46,9.47,9.45,9.46,21300.0,9.46,9.47,9.45,9.46,21300.0
2005-03-28 13:30:00,9.46,9.48,9.45,9.46,29100.0,9.46,9.48,9.45,9.46,29100.0
2005-03-28 14:00:00,9.45,9.46,9.4,9.42,45600.0,9.45,9.46,9.4,9.42,45600.0
2005-03-28 14:30:00,9.42,9.46,9.4,9.45,30100.0,9.42,9.46,9.4,9.45,30100.0
2005-03-28 15:00:00,9.44,9.44,9.39,9.39,55400.0,9.44,9.44,9.39,9.39,55400.0
2005-03-28 15:30:00,9.4,9.45,9.38,9.44,69900.0,9.4,9.45,9.38,9.44,69900.0
2005-03-29 09:30:00,9.39,9.47,9.38,9.44,10900.0,9.39,9.47,9.38,9.44,10900.0
2005-03-29 10:00:00,9.44,9.54,9.44,9.53,11900.0,9.44,9.54,9.44,9.53,11900.0
2005-03-29 10:30:00,9.53,9.6,9.51,9.57,14100.0,9.53,9.6,9.51,9.57,14100.0
2005-03-29 11:00:00,9.57,9.57,9.52,9.52,7900.0,9.57,9.57,9.52,9.52,7900.0
2005-03-29 11:30:00,9.51,9.51,9.41,9.44,8100.0,9.51,9.51,9.41,9.44,8100.0
2005-03-29 12:00:00,9.44,9.45,9.4,9.41,20500.0,9.44,9.45,9.4,9.41,20500.0
2005-03-29 12:30:00,9.43,9.46,9.42,9.44,6900.0,9.43,9.46,9.42,9.44,6900.0
2005-03-29 13:00:00,9.45,9.46,9.38,9.38,20500.0,9.45,9.46,9.38,9.38,20500.0
2005-03-29 13:30:00,9.39,9.42,9.38,9.4,19400.0,9.39,9.42,9.38,9.4,19400.0
2005-03-29 14:00:00,9.4,9.41,9.37,9.39,12000.0,9.4,9.41,9.37,9.39,12000.0
2005-03-29 14:30:00,9.38,9.39,9.32,9.38,19400.0,9.38,9.39,9.32,9.38,19400.0
2005-03-29 15:00:00,9.38,9.4,9.37,9.37,6500.0,9.38,9.4,9.37,9.37,6500.0
2005-03-29 15:30:00,9.38,9.4,9.29,9.4,32400.0,9.38,9.4,9.29,9.4,32400.0
2005-03-30 09:30:00,9.42,9.48,9.41,9.45,9200.0,9.42,9.48,9.41,9.45,9200.0
2005-03-30 10:00:00,9.46,9.51,9.45,9.51,39500.0,9.46,9.51,9.45,9.51,39500.0
2005-03-30 10:30:00,9.52,9.59,9.52,9.59,25700.0,9.52,9.59,9.52,9.59,25700.0
2005-03-30 11:00:00,9.59,9.63,9.55,9.55,18400.0,9.59,9.63,9.55,9.55,18400.0
2005-03-30 11:30:00,9.55,9.6,9.54,9.6,22800.0,9.55,9.6,9.54,9.6,22800.0
2005-03-30 12:00:00,9.57,9.61,9.57,9.58,8000.0,9.57,9.61,9.57,9.58,8000.0
2005-03-30 12:30:00,9.58,9.62,9.5,9.55,14600.0,9.58,9.62,9.5,9.55,14600.0
2005-03-30 13:00:00,9.55,9.58,9.55,9.56,2600.0,9.55,9.58,9.55,9.56,2600.0
2005-03-30 13:30:00,9.57,9.59,9.55,9.59,5400.0,9.57,9.59,9.55,9.59,5400.0
2005-03-30 14:00:00,9.59,9.62,9.51,9.51,7600.0,9.59,9.62,9.51,9.51,7600.0
2005-03-30 14:30:00,9.51,9.56,9.51,9.54,5600.0,9.51,9.56,9.51,9.54,5600.0
2005-03-30 15:00:00,9.54,9.61,9.54,9.61,5700.0,9.54,9.61,9.54,9.61,5700.0
2005-03-30 15:30:00,9.61,9.65,9.6,9.65,24100.0,9.61,9.65,9.6,9.65,24100.0
2005-03-31 09:30:00,9.55,9.55,9.3,9.45,33200.0,9.55,9.55,9.3,9.45,33200.0
2005-03-31 10:00:00,9.44,9.44,9.4,9.41,17100.0,9.44,9.44,9.4,9.41,17100.0
2005-03-31 10:30:00,9.4,9.41,9.37,9.4,11100.0,9.4,9.41,9.37,9.4,11100.0
2005-03-31 11:00:00,9.41,9.46,9.4,9.42,8200.0,9.41,9.46,9.4,9.42,8200.0
2005-03-31 11:30:00,9.41,9.42,9.3,9.35,34600.0,9.41,9.42,9.3,9.35,34600.0
2005-03-31 12:00:00,9.35,9.35,9.31,9.32,15800.0,9.35,9.35,9.31,9.32,15800.0
2005-03-31 12:30:00,9.32,9.35,9.32,9.35,23400.0,9.32,9.35,9.32,9.35,23400.0
2005-03-31 13:00:00,9.36,9.41,9.35,9.4,14800.0,9.36,9.41,9.35,9.4,14800.0
2005-03-31 13:30:00,9.41,9.46,9.41,9.43,13000.0,9.41,9.46,9.41,9.43,13000.0
2005-03-31 14:00:00,9.43,9.48,9.4,9.45,37000.0,9.43,9.48,9.4,9.45,37000.0
2005-03-31 14:30:00,9.48,9.51,9.48,9.5,37800.0,9.48,9.51,9.48,9.5,37800.0
2005-03-31 15:00:00,9.5,9.52,9.49,9.51,36700.0,9.5,9.52,9.49,9.51,36700.0
2005-03-31 15:30:00,9.51,9.58,9.51,9.52,70900.0,9.51,9.58,9.51,9.52,70900.0
2005-04-01 09:30:00,9.6,9.64,9.54,9.57,13500.0,9.6,9.64,9.54,9.57,13500.0
2005-04-01 10:00:00,9.57,9.59,9.43,9.43,38500.0,9.57,9.59,9.43,9.43,38500.0
2005-04-01 10:30:00,9.43,9.44,9.4,9.41,23200.0,9.43,9.44,9.4,9.41,23200.0
2005-04-01 11:00:00,9.4,9.47,9.4,9.47,20100.0,9.4,9.47,9.4,9.47,20100.0
2005-04-01 11:30:00,9.47,9.5,9.47,9.5,13500.0,9.47,9.5,9.47,9.5,13500.0
2005-04-01 12:00:00,9.49,9.5,9.46,9.47,21900.0,9.49,9.5,9.46,9.47,21900.0
2005-04-01 12:30:00,9.47,9.51,9.47,9.5,16900.0,9.47,9.51,9.47,9.5,16900.0
2005-04-01 13:00:00,9.49,9.5,9.48,9.48,9300.0,9.49,9.5,9.48,9.48,9300.0
2005-04-01 13:30:00,9.48,9.5,9.46,9.48,14100.0,9.48,9.5,9.46,9.48,14100.0
2005-04-01 14:00:00,9.49,9.49,9.45,9.47,11000.0,9.49,9.49,9.45,9.47,11000.0
2005-04-01 14:30:00,9.47,9.48,9.45,9.45,14600.0,9.47,9.48,9.45,9.45,14600.0
2005-04-01 15:00:00,9.46,9.52,9.45,9.51,29600.0,9.46,9.52,9.45,9.51,29600.0
2005-04-01 15:30:00,9.51,9.55,9.5,9.54,36100.0,9.51,9.55,9.5,9.54,36100.0
2005-04-04 09:30:00,9.51,9.56,9.51,9.55,7700.0,9.51,9.56,9.51,9.55,7700.0
2005-04-04 10:00:00,9.55,9.62,9.55,9.6,14500.0,9.55,9.62,9.55,9.6,14500.0
2005-04-04 10:30:00,9.61,9.66,9.61,9.66,12600.0,9.61,9.66,9.61,9.66,12600.0
2005-04-04 11:00:00,9.65,9.66,9.62,9.62,7600.0,9.65,9.66,9.62,9.62,7600.0
2005-04-04 11:30:00,9.62,9.63,9.62,9.63,6500.0,9.62,9.63,9.62,9.63,6500.0
2005-04-04 12:00:00,9.63,9.63,9.6,9.6,4700.0,9.63,9.63,9.6,9.6,4700.0
2005-04-04 12:30:00,9.61,9.61,9.6,9.61,9700.0,9.61,9.61,9.6,9.61,9700.0
2005-04-04 13:00:00,9.61,9.62,9.6,9.62,12700.0,9.61,9.62,9.6,9.62,12700.0
2005-04-04 13:30:00,9.62,9.64,9.6,9.64,14800.0,9.62,9.64,9.6,9.64,14800.0
2005-04-04 14:00:00,9.63,9.65,9.63,9.65,8500.0,9.63,9.65,9.63,9.65,8500.0
2005-04-04 14:30:00,9.65,9.67,9.61,9.61,10200.0,9.65,9.67,9.61,9.61,10200.0
2005-04-04 15:00:00,9.62,9.62,9.61,9.61,27400.0,9.62,9.62,9.61,9.61,27400.0
2005-04-04 15:30:00,9.62,9.67,9.62,9.65,18100.0,9.62,9.67,9.62,9.65,18100.0
2005-04-05 09:30:00,9.67,9.7,9.61,9.64,8900.0,9.67,9.7,9.61,9.64,8900.0
2005-04-05 10:00:00,9.62,9.63,9.62,9.63,36200.0,9.62,9.63,9.62,9.63,36200.0
2005-04-05 10:30:00,9.63,9.66,9.6,9.61,10800.0,9.63,9.66,9.6,9.61,10800.0
2005-04-05 11:00:00,9.6,9.61,9.6,9.6,22600.0,9.6,9.61,9.6,9.6,22600.0
2005-04-05 11:30:00,9.61,9.65,9.6,9.62,7000.0,9.61,9.65,9.6,9.62,7000.0
2005-04-05 12:00:00,9.63,9.65,9.6,9.63,7600.0,9.63,9.65,9.6,9.63,7600.0
2005-04-05 12:30:00,9.63,9.68,9.63,9.68,59000.0,9.63,9.68,9.63,9.68,59000.0
2005-04-05 13:00:00,9.67,9.7,9.67,9.69,5200.0,9.67,9.7,9.67,9.69,5200.0
2005-04-05 13:30:00,9.69,9.69,9.6,9.69,14700.0,9.69,9.69,9.6,9.69,14700.0
2005-04-05 14:00:00,9.69,9.71,9.61,9.66,13000.0,9.69,9.71,9.61,9.66,13000.0
2005-04-05 14:30:00,9.66,9.66,9.64,9.65,7100.0,9.66,9.66,9.64,9.65,7100.0
2005-04-05 15:00:00,9.65,9.66,9.65,9.65,22900.0,9.65,9.66,9.65,9.65,22900.0
2005-04-05 15:30:00,9.66,9.7,9.65,9.7,20200.0,9.66,9.7,9.65,9.7,20200.0
2005-04-06 09:30:00,9.61,9.67,9.58,9.6,33800.0,9.61,9.67,9.58,9.6,33800.0
2005-04-06 10:00:00,9.6,9.62,9.6,9.61,15000.0,9.6,9.62,9.6,9.61,15000.0
2005-04-06 10:30:00,9.61,9.66,9.61,9.66,21700.0,9.61,9.66,9.61,9.66,21700.0
2005-04-06 11:00:00,9.65,9.66,9.64,9.64,17200.0,9.65,9.66,9.64,9.64,17200.0
2005-04-06 11:30:00,9.65,9.65,9.62,9.62,7000.0,9.65,9.65,9.62,9.62,7000.0
2005-04-06 12:00:00,9.62,9.63,9.6,9.6,9600.0,9.62,9.63,9.6,9.6,9600.0
2005-04-06 12:30:00,9.61,9.61,9.57,9.58,23600.0,9.61,9.61,9.57,9.58,23600.0
2005-04-06 13:00:00,9.58,9.58,9.56,9.57,13000.0,9.58,9.58,9.56,9.57,13000.0
2005-04-06 13:30:00,9.56,9.56,9.51,9.51,25600.0,9.56,9.56,9.51,9.51,25600.0
2005-04-06 14:00:00,9.51,9.53,9.51,9.53,19300.0,9.51,9.53,9.51,9.53,19300.0
2005-04-06 14:30:00,9.53,9.53,9.52,9.52,7000.0,9.53,9.53,9.52,9.52,7000.0
2005-04-06 15:00:00,9.52,9.53,9.49,9.49,21800.0,9.52,9.53,9.49,9.49,21800.0
2005-04-06 15:30:00,9.49,9.58,9.4,9.58,57500.0,9.49,9.58,9.4,9.58,57500.0
2005-04-07 09:30:00,9.53,9.53,9.43,9.49,17100.0,9.53,9.53,9.43,9.49,17100.0
2005-04-07 10:00:00,9.49,9.53,9.45,9.46,27700.0,9.49,9.53,9.45,9.46,27700.0
2005-04-07 10:30:00,9.46,9.51,9.46,9.51,5500.0,9.46,9.51,9.46,9.51,5500.0
2005-04-07 11:00:00,9.51,9.53,9.48,9.48,3900.0,9.51,9.53,9.48,9.48,3900.0
2005-04-07 11:30:00,9.48,9.49,9.46,9.47,7700.0,9.48,9.49,9.46,9.47,7700.0
2005-04-07 12:00:00,9.47,9.47,9.45,9.46,3500.0,9.47,9.47,9.45,9.46,3500.0
2005-04-07 12:30:00,9.46,9.58,9.46,9.57,10500.0,9.46,9.58,9.46,9.57,10500.0
2005-04-07 13:00:00,9.52,9.53,9.49,9.5,3800.0,9.52,9.53,9.49,9.5,3800.0
2005-04-07 13:30:00,9.5,9.51,9.46,9.47,7900.0,9.5,9.51,9.46,9.47,7900.0
2005-04-07 14:00:00,9.46,9.47,9.46,9.46,5500.0,9.46,9.47,9.46,9.46,5500.0
2005-04-07 14:30:00,9.45,9.53,9.45,9.52,7300.0,9.45,9.53,9.45,9.52,7300.0
2005-04-07 15:00:00,9.52,9.55,9.49,9.5,5000.0,9.52,9.55,9.49,9.5,5000.0
2005-04-07 15:30:00,9.5,9.53,9.45,9.53,13800.0,9.5,9.53,9.45,9.53,13800.0
2005-04-08 09:30:00,9.52,9.53,9.44,9.44,9600.0,9.52,9.53,9.44,9.44,9600.0
2005-04-08 10:00:00,9.45,9.45,9.42,9.42,7300.0,9.45,9.45,9.42,9.42,7300.0
2005-04-08 10:30:00,9.42,9.44,9.4,9.4,13100.0,9.42,9.44,9.4,9.4,13100.0
2005-04-08 11:00:00,9.4,9.4,9.38,9.38,6500.0,9.4,9.4,9.38,9.38,6500.0
2005-04-08 11:30:00,9.38,9.38,9.35,9.35,12800.0,9.38,9.38,9.35,9.35,12800.0
2005-04-08 12:00:00,9.35,9.36,9.35,9.36,2000.0,9.35,9.36,9.35,9.36,2000.0
2005-04-08 12:30:00,9.35,9.36,9.33,9.33,9100.0,9.35,9.36,9.33,9.33,9100.0
2005-04-08 13:00:00,9.33,9.37,9.32,9.33,15600.0,9.33,9.37,9.32,9.33,15600.0
2005-04-08 13:30:00,9.32,9.36,9.31,9.36,5100.0,9.32,9.36,9.31,9.36,5100.0
2005-04-08 14:00:00,9.35,9.36,9.3,9.32,18900.0,9.35,9.36,9.3,9.32,18900.0
2005-04-08 14:30:00,9.32,9.38,9.32,9.37,14900.0,9.32,9.38,9.32,9.37,14900.0
2005-04-08 15:00:00,9.38,9.41,9.38,9.4,19100.0,9.38,9.41,9.38,9.4,19100.0
2005-04-08 15:30:00,9.4,9.45,9.39,9.4,61700.0,9.4,9.45,9.39,9.4,61700.0
2005-04-11 09:30:00,9.41,9.45,9.33,9.34,8300.0,9.41,9.45,9.33,9.34,8300.0
2005-04-11 10:00:00,9.33,9.33,9.25,9.31,31900.0,9.33,9.33,9.25,9.31,31900.0
2005-04-11 10:30:00,9.3,9.31,9.2,9.22,17200.0,9.3,9.31,9.2,9.22,17200.0
2005-04-11 11:00:00,9.22,9.23,9.2,9.21,12400.0,9.22,9.23,9.2,9.21,12400.0
2005-04-11 11:30:00,9.2,9.21,9.2,9.2,6600.0,9.2,9.21,9.2,9.2,6600.0
2005-04-11 12:00:00,9.19,9.23,9.19,9.22,7300.0,9.19,9.23,9.19,9.22,7300.0
2005-04-11 12:30:00,9.23,9.29,9.23,9.28,7900.0,9.23,9.29,9.23,9.28,7900.0
2005-04-11 13:00:00,9.28,9.28,9.26,9.27,2900.0,9.28,9.28,9.26,9.27,2900.0
2005-04-11 13:30:00,9.27,9.36,9.27,9.33,28200.0,9.27,9.36,9.27,9.33,28200.0
2005-04-11 14:00:00,9.32,9.33,9.32,9.32,3700.0,9.32,9.33,9.32,9.32,3700.0
2005-04-11 14:30:00,9.33,9.36,9.3,9.32,15500.0,9.33,9.36,9.3,9.32,15500.0
2005-04-11 15:00:00,9.32,9.32,9.19,9.19,12800.0,9.32,9.32,9.19,9.19,12800.0
2005-04-11 15:30:00,9.19,9.27,9.19,9.25,43900.0,9.19,9.27,9.19,9.25,43900.0
2005-04-12 09:30:00,9.21,9.21,9.07,9.07,18500.0,9.21,9.21,9.07,9.07,18500.0
2005-04-12 10:00:00,9.07,9.21,9.07,9.19,12500.0,9.07,9.21,9.07,9.19,12500.0
2005-04-12 10:30:00,9.18,9.18,9.11,9.12,18300.0,9.18,9.18,9.11,9.12,18300.0
2005-04-12 11:00:00,9.13,9.16,9.13,9.16,4600.0,9.13,9.16,9.13,9.16,4600.0
2005-04-12 11:30:00,9.15,9.2,9.14,9.17,7600.0,9.15,9.2,9.14,9.17,7600.0
2005-04-12 12:00:00,9.17,9.2,9.14,9.2,10900.0,9.17,9.2,9.14,9.2,10900.0
2005-04-12 12:30:00,9.19,9.2,9.15,9.15,6900.0,9.19,9.2,9.15,9.15,6900.0
2005-04-12 13:00:00,9.14,9.17,9.13,9.17,7500.0,9.14,9.17,9.13,9.17,7500.0
2005-04-12 13:30:00,9.16,9.16,9.12,9.15,5900.0,9.16,9.16,9.12,9.15,5900.0
2005-04-12 14:00:00,9.15,9.36,9.13,9.29,32200.0,9.15,9.36,9.13,9.29,32200.0
2005-04-12 14:30:00,9.26,9.39,9.26,9.38,17900.0,9.26,9.39,9.26,9.38,17900.0
2005-04-12 15:00:00,9.37,9.39,9.32,9.34,13200.0,9.37,9.39,9.32,9.34,13200.0
2005-04-12 15:30:00,9.34,9.37,9.3,9.3,32100.0,9.34,9.37,9.3,9.3,32100.0
2005-04-13 09:30:00,9.29,9.37,9.25,9.32,7400.0,9.29,9.37,9.25,9.32,7400.0
2005-04-13 10:00:00,9.34,9.37,9.29,9.29,4200.0,9.34,9.37,9.29,9.29,4200.0
2005-04-13 10:30:00,9.3,9.36,9.25,9.27,17500.0,9.3,9.36,9.25,9.27,17500.0
2005-04-13 11:00:00,9.27,9.27,9.21,9.27,10300.0,9.27,9.27,9.21,9.27,10300.0
2005-04-13 11:30:00,9.28,9.32,9.27,9.27,2400.0,9.28,9.32,9.27,9.27,2400.0
2005-04-13 12:00:00,9.27,9.28,9.23,9.26,5900.0,9.27,9.28,9.23,9.26,5900.0
2005-04-13 12:30:00,9.23,9.29,9.23,9.25,5500.0,9.23,9.29,9.23,9.25,5500.0
2005-04-13 13:00:00,9.24,9.27,9.17,9.18,8100.0,9.24,9.27,9.17,9.18,8100.0
2005-04-13 13:30:00,9.19,9.19,9.15,9.16,3700.0,9.19,9.19,9.15,9.16,3700.0
2005-04-13 14:00:00,9.16,9.23,9.16,9.18,8200.0,9.16,9.23,9.16,9.18,8200.0
2005-04-13 14:30:00,9.17,9.18,9.15,9.15,6300.0,9.17,9.18,9.15,9.15,6300.0
2005-04-13 15:00:00,9.16,9.16,9.1,9.11,5700.0,9.16,9.16,9.1,9.11,5700.0
2005-04-13 15:30:00,9.1,9.18,9.09,9.13,21400.0,9.1,9.18,9.09,9.13,21400.0
2005-04-14 09:30:00,9.12,9.31,9.11,9.24,8900.0,9.12,9.31,9.11,9.24,8900.0
2005-04-14 10:00:00,9.22,9.22,9.11,9.14,9700.0,9.22,9.22,9.11,9.14,9700.0
2005-04-14 10:30:00,9.11,9.14,9.09,9.14,8000.0,9.11,9.14,9.09,9.14,8000.0
2005-04-14 11:00:00,9.13,9.17,9.11,9.16,9300.0,9.13,9.17,9.11,9.16,9300.0
2005-04-14 11:30:00,9.14,9.14,9.11,9.11,4500.0,9.14,9.14,9.11,9.11,4500.0
2005-04-14 12:00:00,9.1,9.15,9.08,9.08,4100.0,9.1,9.15,9.08,9.08,4100.0
2005-04-14 12:30:00,9.09,9.14,9.08,9.09,7500.0,9.09,9.14,9.08,9.09,7500.0
2005-04-14 13:00:00,9.1,9.1,9.06,9.08,11700.0,9.1,9.1,9.06,9.08,11700.0
2005-04-14 13:30:00,9.08,9.11,9.05,9.11,12200.0,9.08,9.11,9.05,9.11,12200.0
2005-04-14 14:00:00,9.1,9.16,9.06,9.09,18900.0,9.1,9.16,9.06,9.09,18900.0
2005-04-14 14:30:00,9.08,9.08,9.03,9.03,21900.0,9.08,9.08,9.03,9.03,21900.0
2005-04-14 15:00:00,9.02,9.03,8.96,8.98,22300.0,9.02,9.03,8.96,8.98,22300.0
2005-04-14 15:30:00,9.0,9.05,8.94,8.95,32800.0,9.0,9.05,8.94,8.95,32800.0
2005-04-15 09:30:00,8.95,9.07,8.88,9.01,17700.0,8.95,9.07,8.88,9.01,17700.0
2005-04-15 10:00:00,9.02,9.05,8.9,8.95,11700.0,9.02,9.05,8.9,8.95,11700.0
2005-04-15 10:30:00,8.96,8.97,8.9,8.94,11400.0,8.96,8.97,8.9,8.94,11400.0
2005-04-15 11:00:00,8.95,9.01,8.89,9.01,62500.0,8.95,9.01,8.89,9.01,62500.0
2005-04-15 11:30:00,9.01,9.01,8.95,8.96,22200.0,9.01,9.01,8.95,8.96,22200.0
2005-04-15 12:00:00,8.96,8.98,8.93,8.94,23600.0,8.96,8.98,8.93,8.94,23600.0
2005-04-15 12:30:00,8.93,8.94,8.9,8.9,7100.0,8.93,8.94,8.9,8.9,7100.0
2005-04-15 13:00:00,8.9,8.95,8.88,8.94,18000.0,8.9,8.95,8.88,8.94,18000.0
2005-04-15 13:30:00,8.91,8.97,8.91,8.93,10200.0,8.91,8.97,8.91,8.93,10200.0
2005-04-15 14:00:00,8.93,8.97,8.9,8.92,10000.0,8.93,8.97,8.9,8.92,10000.0
2005-04-15 14:30:00,8.92,9.0,8.91,8.97,27800.0,8.92,9.0,8.91,8.97,27800.0
2005-04-15 15:00:00,8.95,8.95,8.88,8.88,24000.0,8.95,8.95,8.88,8.88,24000.0
2005-04-15 15:30:00,8.89,8.94,8.81,8.86,49100.0,8.89,8.94,8.81,8.86,49100.0
2005-04-18 09:30:00,8.81,8.9,8.66,8.8,20400.0,8.81,8.9,8.66,8.8,20400.0
2005-04-18 10:00:00,8.8,8.89,8.77,8.84,15600.0,8.8,8.89,8.77,8.84,15600.0
2005-04-18 10:30:00,8.84,8.84,8.78,8.78,8100.0,8.84,8.84,8.78,8.78,8100.0
2005-04-18 11:00:00,8.78,8.79,8.66,8.66,6800.0,8.78,8.79,8.66,8.66,6800.0
2005-04-18 11:30:00,8.67,8.67,8.62,8.65,12500.0,8.67,8.67,8.62,8.65,12500.0
2005-04-18 12:00:00,8.65,8.66,8.65,8.66,7900.0,8.65,8.66,8.65,8.66,7900.0
2005-04-18 12:30:00,8.66,8.78,8.66,8.77,18900.0,8.66,8.78,8.66,8.77,18900.0
2005-04-18 13:00:00,8.77,8.77,8.69,8.72,14300.0,8.77,8.77,8.69,8.72,14300.0
2005-04-18 13:30:00,8.72,8.73,8.7,8.71,4200.0,8.72,8.73,8.7,8.71,4200.0
2005-04-18 14:00:00,8.7,8.74,8.68,8.7,17500.0,8.7,8.74,8.68,8.7,17500.0
2005-04-18 14:30:00,8.71,8.72,8.65,8.72,15300.0,8.71,8.72,8.65,8.72,15300.0
2005-04-18 15:00:00,8.72,8.76,8.69,8.76,15000.0,8.72,8.76,8.69,8.76,15000.0
2005-04-18 15:30:00,8.76,8.78,8.71,8.71,16800.0,8.76,8.78,8.71,8.71,16800.0
2005-04-19 09:30:00,8.78,8.81,8.68,8.71,18100.0,8.78,8.81,8.68,8.71,18100.0
2005-04-19 10:00:00,8.71,8.73,8.65,8.65,12000.0,8.71,8.73,8.65,8.65,12000.0
2005-04-19 10:30:00,8.66,8.72,8.61,8.62,9600.0,8.66,8.72,8.61,8.62,9600.0
2005-04-19 11:00:00,8.63,8.7,8.63,8.65,5300.0,8.63,8.7,8.63,8.65,5300.0
2005-04-19 11:30:00,8.65,8.65,8.61,8.62,4500.0,8.65,8.65,8.61,8.62,4500.0
2005-04-19 12:00:00,8.63,8.63,8.55,8.58,12600.0,8.63,8.63,8.55,8.58,12600.0
2005-04-19 12:30:00,8.58,8.58,8.52,8.53,17600.0,8.58,8.58,8.52,8.53,17600.0
2005-04-19 13:00:00,8.54,8.55,8.5,8.55,17300.0,8.54,8.55,8.5,8.55,17300.0
2005-04-19 13:30:00,8.55,8.58,8.49,8.57,17200.0,8.55,8.58,8.49,8.57,17200.0
2005-04-19 14:00:00,8.57,8.57,8.5,8.57,13200.0,8.57,8.57,8.5,8.57,13200.0
2005-04-19 14:30:00,8.57,8.58,8.51,8.54,14800.0,8.57,8.58,8.51,8.54,14800.0
2005-04-19 15:00:00,8.54,8.55,8.51,8.53,30300.0,8.54,8.55,8.51,8.53,30300.0
2005-04-19 15:30:00,8.53,8.56,8.49,8.55,154000.0,8.53,8.56,8.49,8.55,154000.0
2005-04-20 09:30:00,8.58,8.59,8.5,8.51,33000.0,8.58,8.59,8.5,8.51,33000.0
2005-04-20 10:00:00,8.51,8.6,8.51,8.59,72700.0,8.51,8.6,8.51,8.59,72700.0
2005-04-20 10:30:00,8.59,8.59,8.53,8.55,115800.0,8.59,8.59,8.53,8.55,115800.0
2005-04-20 11:00:00,8.55,8.59,8.55,8.56,80000.0,8.55,8.59,8.55,8.56,80000.0
2005-04-20 11:30:00,8.56,8.57,8.55,8.56,28800.0,8.56,8.57,8.55,8.56,28800.0
2005-04-20 12:00:00,8.56,8.59,8.55,8.57,28800.0,8.56,8.59,8.55,8.57,28800.0
2005-04-20 12:30:00,8.56,8.56,8.48,8.48,26000.0,8.56,8.56,8.48,8.48,26000.0
2005-04-20 13:00:00,8.48,8.5,8.43,8.44,20100.0,8.48,8.5,8.43,8.44,20100.0
2005-04-20 13:30:00,8.44,8.46,8.43,8.46,15400.0,8.44,8.46,8.43,8.46,15400.0
2005-04-20 14:00:00,8.45,8.5,8.42,8.43,32900.0,8.45,8.5,8.42,8.43,32900.0
2005-04-20 14:30:00,8.43,8.45,8.41,8.44,18700.0,8.43,8.45,8.41,8.44,18700.0
2005-04-20 15:00:00,8.44,8.45,8.33,8.36,31900.0,8.44,8.45,8.33,8.36,31900.0
2005-04-20 15:30:00,8.37,8.4,8.31,8.34,50400.0,8.37,8.4,8.31,8.34,50400.0
2005-04-21 09:30:00,8.39,8.6,8.39,8.54,34000.0,8.39,8.6,8.39,8.54,34000.0
2005-04-21 10:00:00,8.53,8.54,8.47,8.49,28100.0,8.53,8.54,8.47,8.49,28100.0
2005-04-21 10:30:00,8.49,8.51,8.44,8.49,44500.0,8.49,8.51,8.44,8.49,44500.0
2005-04-21 11:00:00,8.49,8.53,8.47,8.48,17900.0,8.49,8.53,8.47,8.48,17900.0
2005-04-21 11:30:00,8.47,8.53,8.47,8.53,20900.0,8.47,8.53,8.47,8.53,20900.0
2005-04-21 12:00:00,8.53,8.56,8.5,8.53,70000.0,8.53,8.56,8.5,8.53,70000.0
2005-04-21 12:30:00,8.55,8.55,8.51,8.51,22200.0,8.55,8.55,8.51,8.51,22200.0
2005-04-21 13:00:00,8.51,8.52,8.45,8.45,32700.0,8.51,8.52,8.45,8.45,32700.0
2005-04-21 13:30:00,8.45,8.47,8.43,8.44,24100.0,8.45,8.47,8.43,8.44,24100.0
2005-04-21 14:00:00,8.44,8.53,8.43,8.53,64500.0,8.44,8.53,8.43,8.53,64500.0
2005-04-21 14:30:00,8.53,8.53,8.47,8.47,12100.0,8.53,8.53,8.47,8.47,12100.0
2005-04-21 15:00:00,8.48,8.49,8.45,8.49,22700.0,8.48,8.49,8.45,8.49,22700.0
2005-04-21 15:30:00,8.5,8.51,8.46,8.47,38000.0,8.5,8.51,8.46,8.47,38000.0
2005-04-22 09:30:00,8.4,8.42,8.26,8.38,17200.0,8.4,8.42,8.26,8.38,17200.0
2005-04-22 10:00:00,8.35,8.43,8.34,8.36,48400.0,8.35,8.43,8.34,8.36,48400.0
2005-04-22 10:30:00,8.36,8.39,8.24,8.25,38900.0,8.36,8.39,8.24,8.25,38900.0
2005-04-22 11:00:00,8.26,8.35,8.25,8.34,43500.0,8.26,8.35,8.25,8.34,43500.0
2005-04-22 11:30:00,8.32,8.34,8.22,8.27,16900.0,8.32,8.34,8.22,8.27,16900.0
2005-04-22 12:00:00,8.26,8.31,8.23,8.29,16100.0,8.26,8.31,8.23,8.29,16100.0
2005-04-22 12:30:00,8.29,8.34,8.28,8.31,13600.0,8.29,8.34,8.28,8.31,13600.0
2005-04-22 13:00:00,8.3,8.33,8.29,8.3,19400.0,8.3,8.33,8.29,8.3,19400.0
2005-04-22 13:30:00,8.3,8.33,8.3,8.32,14200.0,8.3,8.33,8.3,8.32,14200.0
2005-04-22 14:00:00,8.31,8.32,8.24,8.3,20000.0,8.31,8.32,8.24,8.3,20000.0
2005-04-22 14:30:00,8.31,8.31,8.14,8.16,24600.0,8.31,8.31,8.14,8.16,24600.0
2005-04-22 15:00:00,8.17,8.17,8.06,8.08,37400.0,8.17,8.17,8.06,8.08,37400.0
2005-04-22 15:30:00,8.08,8.2,8.07,8.18,46100.0,8.08,8.2,8.07,8.18,46100.0
2005-04-25 09:30:00,8.43,8.43,8.29,8.3,9300.0,8.43,8.43,8.29,8.3,9300.0
2005-04-25 10:00:00,8.29,8.35,8.25,8.32,11500.0,8.29,8.35,8.25,8.32,11500.0
2005-04-25 10:30:00,8.32,8.33,8.23,8.27,11200.0,8.32,8.33,8.23,8.27,11200.0
2005-04-25 11:00:00,8.27,8.34,8.27,8.33,15600.0,8.27,8.34,8.27,8.33,15600.0
2005-04-25 11:30:00,8.33,8.38,8.3,8.36,13700.0,8.33,8.38,8.3,8.36,13700.0
2005-04-25 12:00:00,8.37,8.38,8.34,8.34,7200.0,8.37,8.38,8.34,8.34,7200.0
2005-04-25 12:30:00,8.34,8.39,8.34,8.38,4800.0,8.34,8.39,8.34,8.38,4800.0
2005-04-25 13:00:00,8.38,8.38,8.34,8.37,5600.0,8.38,8.38,8.34,8.37,5600.0
2005-04-25 13:30:00,8.38,8.39,8.36,8.36,7600.0,8.38,8.39,8.36,8.36,7600.0
2005-04-25 14:00:00,8.36,8.39,8.36,8.38,4000.0,8.36,8.39,8.36,8.38,4000.0
2005-04-25 14:30:00,8.38,8.43,8.38,8.4,12100.0,8.38,8.43,8.38,8.4,12100.0
2005-04-25 15:00:00,8.39,8.43,8.36,8.43,15900.0,8.39,8.43,8.36,8.43,15900.0
2005-04-25 15:30:00,8.43,8.48,8.42,8.48,23100.0,8.43,8.48,8.42,8.48,23100.0
2005-04-26 09:30:00,8.48,8.48,8.35,8.4,48700.0,8.48,8.48,8.35,8.4,48700.0
2005-04-26 10:00:00,8.4,8.46,8.35,8.4,12500.0,8.4,8.46,8.35,8.4,12500.0
2005-04-26 10:30:00,8.41,8.54,8.41,8.53,8700.0,8.41,8.54,8.41,8.53,8700.0
2005-04-26 11:00:00,8.51,8.58,8.41,8.56,18000.0,8.51,8.58,8.41,8.56,18000.0
2005-04-26 11:30:00,8.57,8.57,8.44,8.44,5900.0,8.57,8.57,8.44,8.44,5900.0
2005-04-26 12:00:00,8.48,8.48,8.4,8.45,4300.0,8.48,8.48,8.4,8.45,4300.0
2005-04-26 12:30:00,8.45,8.45,8.41,8.41,9100.0,8.45,8.45,8.41,8.41,9100.0
2005-04-26 13:00:00,8.41,8.41,8.32,8.37,10500.0,8.41,8.41,8.32,8.37,10500.0
2005-04-26 13:30:00,8.36,8.43,8.36,8.43,97000.0,8.36,8.43,8.36,8.43,97000.0
2005-04-26 14:00:00,8.43,8.44,8.35,8.42,42800.0,8.43,8.44,8.35,8.42,42800.0
2005-04-26 14:30:00,8.42,8.5,8.4,8.46,23100.0,8.42,8.5,8.4,8.46,23100.0
2005-04-26 15:00:00,8.46,8.48,8.44,8.47,23300.0,8.46,8.48,8.44,8.47,23300.0
2005-04-26 15:30:00,8.46,8.51,8.44,8.51,71100.0,8.46,8.51,8.44,8.51,71100.0
2005-04-27 09:30:00,8.52,8.63,8.48,8.49,42400.0,8.52,8.63,8.48,8.49,42400.0
2005-04-27 10:00:00,8.48,8.54,8.44,8.54,18800.0,8.48,8.54,8.44,8.54,18800.0
2005-04-27 10:30:00,8.54,8.65,8.54,8.58,47900.0,8.54,8.65,8.54,8.58,47900.0
2005-04-27 11:00:00,8.59,8.59,8.55,8.57,15500.0,8.59,8.59,8.55,8.57,15500.0
2005-04-27 11:30:00,8.57,8.63,8.55,8.63,38000.0,8.57,8.63,8.55,8.63,38000.0
2005-04-27 12:00:00,8.63,8.67,8.6,8.65,40100.0,8.63,8.67,8.6,8.65,40100.0
2005-04-27 12:30:00,8.64,8.65,8.64,8.65,12100.0,8.64,8.65,8.64,8.65,12100.0
2005-04-27 13:00:00,8.65,8.65,8.64,8.64,29000.0,8.65,8.65,8.64,8.64,29000.0
2005-04-27 13:30:00,8.65,8.65,8.62,8.63,4700.0,8.65,8.65,8.62,8.63,4700.0
2005-04-27 14:00:00,8.63,8.63,8.57,8.58,19900.0,8.63,8.63,8.57,8.58,19900.0
2005-04-27 14:30:00,8.6,8.6,8.57,8.6,11700.0,8.6,8.6,8.57,8.6,11700.0
2005-04-27 15:00:00,8.6,8.62,8.51,8.51,29900.0,8.6,8.62,8.51,8.51,29900.0
2005-04-27 15:30:00,8.51,8.54,8.49,8.52,27100.0,8.51,8.54,8.49,8.52,27100.0
2005-04-28 09:30:00,8.45,8.53,8.44,8.46,15200.0,8.45,8.53,8.44,8.46,15200.0
2005-04-28 10:00:00,8.46,8.53,8.46,8.46,17200.0,8.46,8.53,8.46,8.46,17200.0
2005-04-28 10:30:00,8.49,8.5,8.4,8.44,23200.0,8.49,8.5,8.4,8.44,23200.0
2005-04-28 11:00:00,8.44,8.48,8.42,8.43,15400.0,8.44,8.48,8.42,8.43,15400.0
2005-04-28 11:30:00,8.42,8.48,8.4,8.45,42100.0,8.42,8.48,8.4,8.45,42100.0
2005-04-28 12:00:00,8.45,8.45,8.41,8.44,11300.0,8.45,8.45,8.41,8.44,11300.0
2005-04-28 12:30:00,8.45,8.45,8.41,8.42,6200.0,8.45,8.45,8.41,8.42,6200.0
2005-04-28 13:00:00,8.43,8.43,8.4,8.41,10300.0,8.43,8.43,8.4,8.41,10300.0
2005-04-28 13:30:00,8.39,8.46,8.38,8.45,15800.0,8.39,8.46,8.38,8.45,15800.0
2005-04-28 14:00:00,8.46,8.48,8.37,8.39,29100.0,8.46,8.48,8.37,8.39,29100.0
2005-04-28 14:30:00,8.38,8.42,8.37,8.39,23900.0,8.38,8.42,8.37,8.39,23900.0
2005-04-28 15:00:00,8.39,8.43,8.36,8.4,24400.0,8.39,8.43,8.36,8.4,24400.0
2005-04-28 15:30:00,8.41,8.42,8.3,8.3,82400.0,8.41,8.42,8.3,8.3,82400.0
2005-04-29 09:30:00,8.37,8.44,8.27,8.34,49700.0,8.37,8.44,8.27,8.34,49700.0
2005-04-29 10:00:00,8.34,8.39,8.28,8.29,21300.0,8.34,8.39,8.28,8.29,21300.0
2005-04-29 10:30:00,8.29,8.35,8.28,8.33,32300.0,8.29,8.35,8.28,8.33,32300.0
2005-04-29 11:00:00,8.33,8.44,8.33,8.38,78100.0,8.33,8.44,8.33,8.38,78100.0
2005-04-29 11:30:00,8.37,8.39,8.35,8.38,8100.0,8.37,8.39,8.35,8.38,8100.0
2005-04-29 12:00:00,8.36,8.39,8.35,8.36,14100.0,8.36,8.39,8.35,8.36,14100.0
2005-04-29 12:30:00,8.36,8.41,8.36,8.41,9000.0,8.36,8.41,8.36,8.41,9000.0
2005-04-29 13:00:00,8.41,8.47,8.41,8.42,20100.0,8.41,8.47,8.41,8.42,20100.0
2005-04-29 13:30:00,8.42,8.49,8.4,8.45,22400.0,8.42,8.49,8.4,8.45,22400.0
2005-04-29 14:00:00,8.44,8.5,8.43,8.44,20200.0,8.44,8.5,8.43,8.44,20200.0
2005-04-29 14:30:00,8.45,8.51,8.45,8.47,29300.0,8.45,8.51,8.45,8.47,29300.0
2005-04-29 15:00:00,8.46,8.46,8.38,8.43,21200.0,8.46,8.46,8.38,8.43,21200.0
2005-04-29 15:30:00,8.42,8.44,8.37,8.38,32000.0,8.42,8.44,8.37,8.38,32000.0
2005-05-02 09:30:00,8.53,8.58,8.45,8.54,14100.0,8.53,8.58,8.45,8.54,14100.0
2005-05-02 10:00:00,8.54,8.58,8.51,8.52,32200.0,8.54,8.58,8.51,8.52,32200.0
2005-05-02 10:30:00,8.51,8.54,8.49,8.54,16800.0,8.51,8.54,8.49,8.54,16800.0
2005-05-02 11:00:00,8.53,8.53,8.43,8.43,12700.0,8.53,8.53,8.43,8.43,12700.0
2005-05-02 11:30:00,8.45,8.46,8.41,8.42,7100.0,8.45,8.46,8.41,8.42,7100.0
2005-05-02 12:00:00,8.44,8.5,8.39,8.43,18800.0,8.44,8.5,8.39,8.43,18800.0
2005-05-02 12:30:00,8.42,8.43,8.39,8.4,5700.0,8.42,8.43,8.39,8.4,5700.0
2005-05-02 13:00:00,8.4,8.45,8.36,8.37,14600.0,8.4,8.45,8.36,8.37,14600.0
2005-05-02 13:30:00,8.38,8.38,8.34,8.36,5000.0,8.38,8.38,8.34,8.36,5000.0
2005-05-02 14:00:00,8.36,8.38,8.29,8.32,12000.0,8.36,8.38,8.29,8.32,12000.0
2005-05-02 14:30:00,8.31,8.4,8.29,8.4,15800.0,8.31,8.4,8.29,8.4,15800.0
2005-05-02 15:00:00,8.37,8.42,8.35,8.42,13200.0,8.37,8.42,8.35,8.42,13200.0
2005-05-02 15:30:00,8.42,8.45,8.3,8.38,36300.0,8.42,8.45,8.3,8.38,36300.0
2005-05-03 09:30:00,8.98,8.98,8.6,8.83,97600.0,8.98,8.98,8.6,8.83,97600.0
2005-05-03 10:00:00,8.82,8.86,8.73,8.86,108100.0,8.82,8.86,8.73,8.86,108100.0
2005-05-03 10:30:00,8.82,9.22,8.82,9.03,129900.0,8.82,9.22,8.82,9.03,129900.0
2005-05-03 11:00:00,9.03,9.03,8.86,8.91,24100.0,9.03,9.03,8.86,8.91,24100.0
2005-05-03 11:30:00,8.92,8.93,8.88,8.89,17200.0,8.92,8.93,8.88,8.89,17200.0
2005-05-03 12:00:00,8.89,8.9,8.87,8.88,11900.0,8.89,8.9,8.87,8.88,11900.0
2005-05-03 12:30:00,8.87,8.87,8.8,8.84,9800.0,8.87,8.87,8.8,8.84,9800.0
2005-05-03 13:00:00,8.84,8.84,8.69,8.75,89700.0,8.84,8.84,8.69,8.75,89700.0
2005-05-03 13:30:00,8.75,8.8,8.7,8.79,13600.0,8.75,8.8,8.7,8.79,13600.0
2005-05-03 14:00:00,8.81,8.81,8.54,8.67,43800.0,8.81,8.81,8.54,8.67,43800.0
2005-05-03 14:30:00,8.67,8.78,8.65,8.67,33600.0,8.67,8.78,8.65,8.67,33600.0
2005-05-03 15:00:00,8.69,8.7,8.55,8.64,39900.0,8.69,8.7,8.55,8.64,39900.0
2005-05-03 15:30:00,8.63,8.64,8.53,8.6,52600.0,8.63,8.64,8.53,8.6,52600.0
2005-05-04 09:30:00,8.78,8.8,8.71,8.75,50800.0,8.78,8.8,8.71,8.75,50800.0
2005-05-04 10:00:00,8.73,8.8,8.73,8.78,16400.0,8.73,8.8,8.73,8.78,16400.0
2005-05-04 10:30:00,8.79,8.86,8.75,8.8,17700.0,8.79,8.86,8.75,8.8,17700.0
2005-05-04 11:00:00,8.78,8.82,8.75,8.82,15700.0,8.78,8.82,8.75,8.82,15700.0
2005-05-04 11:30:00,8.82,8.84,8.78,8.8,10500.0,8.82,8.84,8.78,8.8,10500.0
2005-05-04 12:00:00,8.8,8.9,8.77,8.78,12100.0,8.8,8.9,8.77,8.78,12100.0
2005-05-04 12:30:00,8.78,8.81,8.77,8.77,7700.0,8.78,8.81,8.77,8.77,7700.0
2005-05-04 13:00:00,8.77,8.85,8.74,8.83,11200.0,8.77,8.85,8.74,8.83,11200.0
2005-05-04 13:30:00,8.81,8.86,8.8,8.82,9000.0,8.81,8.86,8.8,8.82,9000.0
2005-05-04 14:00:00,8.84,8.86,8.8,8.81,14100.0,8.84,8.86,8.8,8.81,14100.0
2005-05-04 14:30:00,8.82,8.84,8.77,8.79,13100.0,8.82,8.84,8.77,8.79,13100.0
2005-05-04 15:00:00,8.78,8.78,8.72,8.72,33100.0,8.78,8.78,8.72,8.72,33100.0
2005-05-04 15:30:00,8.73,8.79,8.72,8.75,26100.0,8.73,8.79,8.72,8.75,26100.0
2005-05-05 09:30:00,8.75,8.98,8.75,8.91,222700.0,8.75,8.98,8.75,8.91,222700.0
2005-05-05 10:00:00,8.91,8.96,8.89,8.9,27300.0,8.91,8.96,8.89,8.9,27300.0
2005-05-05 10:30:00,8.9,9.1,8.88,9.02,34300.0,8.9,9.1,8.88,9.02,34300.0
2005-05-05 11:00:00,9.02,9.05,8.98,9.0,42000.0,9.02,9.05,8.98,9.0,42000.0
2005-05-05 11:30:00,9.0,9.01,8.99,8.99,12200.0,9.0,9.01,8.99,8.99,12200.0
2005-05-05 12:00:00,9.0,9.04,8.99,9.04,37100.0,9.0,9.04,8.99,9.04,37100.0
2005-05-05 12:30:00,9.04,9.07,8.98,8.98,38400.0,9.04,9.07,8.98,8.98,38400.0
2005-05-05 13:00:00,8.98,8.98,8.91,8.94,25500.0,8.98,8.98,8.91,8.94,25500.0
2005-05-05 13:30:00,8.94,9.0,8.93,9.0,20600.0,8.94,9.0,8.93,9.0,20600.0
2005-05-05 14:00:00,9.0,9.01,8.96,9.0,64600.0,9.0,9.01,8.96,9.0,64600.0
2005-05-05 14:30:00,9.0,9.07,9.0,9.01,21500.0,9.0,9.07,9.0,9.01,21500.0
2005-05-05 15:00:00,9.01,9.04,9.0,9.01,22200.0,9.01,9.04,9.0,9.01,22200.0
2005-05-05 15:30:00,9.01,9.05,9.0,9.01,32400.0,9.01,9.05,9.0,9.01,32400.0
2005-05-06 09:30:00,9.11,9.19,9.05,9.1,84000.0,9.11,9.19,9.05,9.1,84000.0
2005-05-06 10:00:00,9.12,9.15,9.02,9.06,26300.0,9.12,9.15,9.02,9.06,26300.0
2005-05-06 10:30:00,9.06,9.12,9.0,9.12,21100.0,9.06,9.12,9.0,9.12,21100.0
2005-05-06 11:00:00,9.11,9.13,9.08,9.1,16300.0,9.11,9.13,9.08,9.1,16300.0
2005-05-06 11:30:00,9.1,9.12,9.02,9.03,12800.0,9.1,9.12,9.02,9.03,12800.0
2005-05-06 12:00:00,9.03,9.09,9.02,9.09,15800.0,9.03,9.09,9.02,9.09,15800.0
2005-05-06 12:30:00,9.08,9.1,9.05,9.09,7700.0,9.08,9.1,9.05,9.09,7700.0
2005-05-06 13:00:00,9.1,9.17,9.1,9.15,19200.0,9.1,9.17,9.1,9.15,19200.0
2005-05-06 13:30:00,9.15,9.18,9.15,9.17,10900.0,9.15,9.18,9.15,9.17,10900.0
2005-05-06 14:00:00,9.18,9.19,9.11,9.11,29000.0,9.18,9.19,9.11,9.11,29000.0
2005-05-06 14:30:00,9.1,9.17,9.1,9.17,21900.0,9.1,9.17,9.1,9.17,21900.0
2005-05-06 15:00:00,9.17,9.19,9.12,9.17,50500.0,9.17,9.19,9.12,9.17,50500.0
2005-05-06 15:30:00,9.17,9.2,9.17,9.2,48600.0,9.17,9.2,9.17,9.2,48600.0
2005-05-09 09:30:00,9.17,9.21,9.17,9.18,12000.0,9.17,9.21,9.17,9.18,12000.0
2005-05-09 10:00:00,9.17,9.21,9.13,9.18,31500.0,9.17,9.21,9.13,9.18,31500.0
2005-05-09 10:30:00,9.18,9.24,9.18,9.24,22900.0,9.18,9.24,9.18,9.24,22900.0
2005-05-09 11:00:00,9.23,9.33,9.19,9.25,20800.0,9.23,9.33,9.19,9.25,20800.0
2005-05-09 11:30:00,9.25,9.3,9.23,9.26,20500.0,9.25,9.3,9.23,9.26,20500.0
2005-05-09 12:00:00,9.26,9.28,9.25,9.25,13700.0,9.26,9.28,9.25,9.25,13700.0
2005-05-09 12:30:00,9.25,9.27,9.25,9.26,8600.0,9.25,9.27,9.25,9.26,8600.0
2005-05-09 13:00:00,9.27,9.27,9.22,9.25,16100.0,9.27,9.27,9.22,9.25,16100.0
2005-05-09 13:30:00,9.24,9.28,9.24,9.27,18700.0,9.24,9.28,9.24,9.27,18700.0
2005-05-09 14:00:00,9.28,9.3,9.23,9.24,22800.0,9.28,9.3,9.23,9.24,22800.0
2005-05-09 14:30:00,9.23,9.25,9.21,9.23,10500.0,9.23,9.25,9.21,9.23,10500.0
2005-05-09 15:00:00,9.24,9.24,9.21,9.22,21400.0,9.24,9.24,9.21,9.22,21400.0
2005-05-09 15:30:00,9.23,9.31,9.23,9.26,34300.0,9.23,9.31,9.23,9.26,34300.0
2005-05-10 09:30:00,9.24,9.28,9.12,9.19,14900.0,9.24,9.28,9.12,9.19,14900.0
2005-05-10 10:00:00,9.19,9.28,9.19,9.22,11900.0,9.19,9.28,9.19,9.22,11900.0
2005-05-10 10:30:00,9.23,9.27,9.22,9.24,7900.0,9.23,9.27,9.22,9.24,7900.0
2005-05-10 11:00:00,9.25,9.3,9.23,9.28,51100.0,9.25,9.3,9.23,9.28,51100.0
2005-05-10 11:30:00,9.29,9.3,9.2,9.27,21800.0,9.29,9.3,9.2,9.27,21800.0
2005-05-10 12:00:00,9.27,9.31,9.25,9.3,24500.0,9.27,9.31,9.25,9.3,24500.0
2005-05-10 12:30:00,9.3,9.35,9.29,9.32,11000.0,9.3,9.35,9.29,9.32,11000.0
2005-05-10 13:00:00,9.34,9.35,9.31,9.34,7500.0,9.34,9.35,9.31,9.34,7500.0
2005-05-10 13:30:00,9.35,9.35,9.3,9.32,10200.0,9.35,9.35,9.3,9.32,10200.0
2005-05-10 14:00:00,9.33,9.4,9.33,9.37,17700.0,9.33,9.4,9.33,9.37,17700.0
2005-05-10 14:30:00,9.37,9.39,9.27,9.31,28000.0,9.37,9.39,9.27,9.31,28000.0
2005-05-10 15:00:00,9.28,9.33,9.27,9.27,23200.0,9.28,9.33,9.27,9.27,23200.0
2005-05-10 15:30:00,9.28,9.34,9.24,9.3,18000.0,9.28,9.34,9.24,9.3,18000.0
2005-05-11 09:30:00,9.37,9.38,9.28,9.35,10800.0,9.37,9.38,9.28,9.35,10800.0
2005-05-11 10:00:00,9.35,9.37,9.27,9.28,9700.0,9.35,9.37,9.27,9.28,9700.0
2005-05-11 10:30:00,9.29,9.37,9.25,9.25,15500.0,9.29,9.37,9.25,9.25,15500.0
2005-05-11 11:00:00,9.25,9.29,9.22,9.26,15700.0,9.25,9.29,9.22,9.26,15700.0
2005-05-11 11:30:00,9.28,9.28,9.25,9.25,3400.0,9.28,9.28,9.25,9.25,3400.0
2005-05-11 12:00:00,9.25,9.34,9.18,9.27,12400.0,9.25,9.34,9.18,9.27,12400.0
2005-05-11 12:30:00,9.25,9.3,9.24,9.3,5900.0,9.25,9.3,9.24,9.3,5900.0
2005-05-11 13:00:00,9.27,9.35,9.27,9.32,5000.0,9.27,9.35,9.27,9.32,5000.0
2005-05-11 13:30:00,9.34,9.34,9.27,9.28,4500.0,9.34,9.34,9.27,9.28,4500.0
2005-05-11 14:00:00,9.3,9.39,9.29,9.39,19000.0,9.3,9.39,9.29,9.39,19000.0
2005-05-11 14:30:00,9.38,9.4,9.35,9.38,6700.0,9.38,9.4,9.35,9.38,6700.0
2005-05-11 15:00:00,9.38,9.4,9.32,9.35,10300.0,9.38,9.4,9.32,9.35,10300.0
2005-05-11 15:30:00,9.36,9.39,9.33,9.33,12100.0,9.36,9.39,9.33,9.33,12100.0
2005-05-12 09:30:00,9.38,9.42,9.31,9.35,32000.0,9.38,9.42,9.31,9.35,32000.0
2005-05-12 10:00:00,9.35,9.43,9.35,9.43,13100.0,9.35,9.43,9.35,9.43,13100.0
2005-05-12 10:30:00,9.43,9.44,9.33,9.39,16200.0,9.43,9.44,9.33,9.39,16200.0
2005-05-12 11:00:00,9.38,9.41,9.33,9.41,6300.0,9.38,9.41,9.33,9.41,6300.0
2005-05-12 11:30:00,9.41,9.42,9.37,9.42,3400.0,9.41,9.42,9.37,9.42,3400.0
2005-05-12 12:00:00,9.43,9.43,9.36,9.38,4000.0,9.43,9.43,9.36,9.38,4000.0
2005-05-12 12:30:00,9.39,9.4,9.29,9.33,7700.0,9.39,9.4,9.29,9.33,7700.0
2005-05-12 13:00:00,9.34,9.35,9.31,9.34,5100.0,9.34,9.35,9.31,9.34,5100.0
2005-05-12 13:30:00,9.33,9.34,9.26,9.31,11600.0,9.33,9.34,9.26,9.31,11600.0
2005-05-12 14:00:00,9.3,9.32,9.26,9.27,11700.0,9.3,9.32,9.26,9.27,11700.0
2005-05-12 14:30:00,9.27,9.29,9.25,9.29,9900.0,9.27,9.29,9.25,9.29,9900.0
2005-05-12 15:00:00,9.29,9.29,9.27,9.29,15700.0,9.29,9.29,9.27,9.29,15700.0
2005-05-12 15:30:00,9.29,9.31,9.27,9.31,16200.0,9.29,9.31,9.27,9.31,16200.0
2005-05-13 09:30:00,9.32,9.4,9.2,9.23,48300.0,9.32,9.4,9.2,9.23,48300.0
2005-05-13 10:00:00,9.21,9.29,9.15,9.25,9600.0,9.21,9.29,9.15,9.25,9600.0
2005-05-13 10:30:00,9.26,9.3,9.23,9.3,12400.0,9.26,9.3,9.23,9.3,12400.0
2005-05-13 11:00:00,9.32,9.32,9.28,9.32,3400.0,9.32,9.32,9.28,9.32,3400.0
2005-05-13 11:30:00,9.31,9.35,9.3,9.35,5100.0,9.31,9.35,9.3,9.35,5100.0
2005-05-13 12:00:00,9.35,9.37,9.32,9.34,2800.0,9.35,9.37,9.32,9.34,2800.0
2005-05-13 12:30:00,9.34,9.34,9.28,9.28,2500.0,9.34,9.34,9.28,9.28,2500.0
2005-05-13 13:00:00,9.28,9.29,9.22,9.28,16200.0,9.28,9.29,9.22,9.28,16200.0
2005-05-13 13:30:00,9.28,9.32,9.27,9.3,36700.0,9.28,9.32,9.27,9.3,36700.0
2005-05-13 14:00:00,9.3,9.31,9.27,9.31,19200.0,9.3,9.31,9.27,9.31,19200.0
2005-05-13 14:30:00,9.3,9.34,9.28,9.32,55300.0,9.3,9.34,9.28,9.32,55300.0
2005-05-13 15:00:00,9.32,9.37,9.27,9.32,20100.0,9.32,9.37,9.27,9.32,20100.0
2005-05-13 15:30:00,9.32,9.37,9.32,9.36,17800.0,9.32,9.37,9.32,9.36,17800.0
2005-05-16 09:30:00,9.26,9.43,9.26,9.35,26600.0,9.26,9.43,9.26,9.35,26600.0
2005-05-16 10:00:00,9.37,9.41,9.33,9.37,5900.0,9.37,9.41,9.33,9.37,5900.0
2005-05-16 10:30:00,9.37,9.41,9.32,9.37,10900.0,9.37,9.41,9.32,9.37,10900.0
2005-05-16 11:00:00,9.36,9.39,9.3,9.35,12900.0,9.36,9.39,9.3,9.35,12900.0
2005-05-16 11:30:00,9.36,9.36,9.31,9.31,3300.0,9.36,9.36,9.31,9.31,3300.0
2005-05-16 12:00:00,9.32,9.37,9.3,9.31,9100.0,9.32,9.37,9.3,9.31,9100.0
2005-05-16 12:30:00,9.31,9.34,9.3,9.32,13500.0,9.31,9.34,9.3,9.32,13500.0
2005-05-16 13:00:00,9.32,9.38,9.31,9.35,4800.0,9.32,9.38,9.31,9.35,4800.0
2005-05-16 13:30:00,9.36,9.4,9.31,9.35,10400.0,9.36,9.4,9.31,9.35,10400.0
2005-05-16 14:00:00,9.36,9.36,9.31,9.31,3100.0,9.36,9.36,9.31,9.31,3100.0
2005-05-16 14:30:00,9.32,9.34,9.31,9.32,8100.0,9.32,9.34,9.31,9.32,8100.0
2005-05-16 15:00:00,9.32,9.39,9.32,9.36,9600.0,9.32,9.39,9.32,9.36,9600.0
2005-05-16 15:30:00,9.36,9.38,9.33,9.38,20600.0,9.36,9.38,9.33,9.38,20600.0
2005-05-17 09:30:00,9.36,9.38,9.32,9.34,11200.0,9.36,9.38,9.32,9.34,11200.0
2005-05-17 10:00:00,9.34,9.36,9.31,9.31,13900.0,9.34,9.36,9.31,9.31,13900.0
2005-05-17 10:30:00,9.31,9.34,9.3,9.3,14100.0,9.31,9.34,9.3,9.3,14100.0
2005-05-17 11:00:00,9.3,9.37,9.3,9.32,24900.0,9.3,9.37,9.3,9.32,24900.0
2005-05-17 11:30:00,9.34,9.4,9.34,9.39,15100.0,9.34,9.4,9.34,9.39,15100.0
2005-05-17 12:00:00,9.39,9.39,9.34,9.35,1500.0,9.39,9.39,9.34,9.35,1500.0
2005-05-17 12:30:00,9.35,9.35,9.31,9.32,8000.0,9.35,9.35,9.31,9.32,8000.0
2005-05-17 13:00:00,9.33,9.37,9.32,9.33,2800.0,9.33,9.37,9.32,9.33,2800.0
2005-05-17 13:30:00,9.35,9.36,9.32,9.32,3700.0,9.35,9.36,9.32,9.32,3700.0
2005-05-17 14:00:00,9.33,9.39,9.3,9.34,11000.0,9.33,9.39,9.3,9.34,11000.0
2005-05-17 14:30:00,9.37,9.45,9.37,9.43,19000.0,9.37,9.45,9.37,9.43,19000.0
2005-05-17 15:00:00,9.44,9.45,9.38,9.42,16800.0,9.44,9.45,9.38,9.42,16800.0
2005-05-17 15:30:00,9.43,9.45,9.36,9.43,27500.0,9.43,9.45,9.36,9.43,27500.0
2005-05-18 09:30:00,9.39,9.45,9.37,9.4,30100.0,9.39,9.45,9.37,9.4,30100.0
2005-05-18 10:00:00,9.4,9.46,9.39,9.46,29800.0,9.4,9.46,9.39,9.46,29800.0
2005-05-18 10:30:00,9.47,9.5,9.45,9.5,8600.0,9.47,9.5,9.45,9.5,8600.0
2005-05-18 11:00:00,9.5,9.54,9.49,9.52,12600.0,9.5,9.54,9.49,9.52,12600.0
2005-05-18 11:30:00,9.54,9.6,9.54,9.59,16900.0,9.54,9.6,9.54,9.59,16900.0
2005-05-18 12:00:00,9.59,9.66,9.59,9.65,20100.0,9.59,9.66,9.59,9.65,20100.0
2005-05-18 12:30:00,9.66,9.7,9.65,9.69,23700.0,9.66,9.7,9.65,9.69,23700.0
2005-05-18 13:00:00,9.69,9.7,9.66,9.67,14000.0,9.69,9.7,9.66,9.67,14000.0
2005-05-18 13:30:00,9.68,9.7,9.62,9.66,16600.0,9.68,9.7,9.62,9.66,16600.0
2005-05-18 14:00:00,9.66,9.69,9.64,9.66,14300.0,9.66,9.69,9.64,9.66,14300.0
2005-05-18 14:30:00,9.66,9.69,9.62,9.67,18700.0,9.66,9.69,9.62,9.67,18700.0
2005-05-18 15:00:00,9.66,9.69,9.59,9.59,22300.0,9.66,9.69,9.59,9.59,22300.0
2005-05-18 15:30:00,9.59,9.66,9.59,9.63,36900.0,9.59,9.66,9.59,9.63,36900.0
2005-05-19 09:30:00,9.54,9.7,9.51,9.66,28400.0,9.54,9.7,9.51,9.66,28400.0
2005-05-19 10:00:00,9.64,9.7,9.62,9.68,9000.0,9.64,9.7,9.62,9.68,9000.0
2005-05-19 10:30:00,9.66,9.66,9.61,9.63,3200.0,9.66,9.66,9.61,9.63,3200.0
2005-05-19 11:00:00,9.6,9.64,9.56,9.57,10600.0,9.6,9.64,9.56,9.57,10600.0
2005-05-19 11:30:00,9.58,9.64,9.58,9.59,9200.0,9.58,9.64,9.58,9.59,9200.0
2005-05-19 12:00:00,9.58,9.62,9.56,9.58,19200.0,9.58,9.62,9.56,9.58,19200.0
2005-05-19 12:30:00,9.59,9.62,9.56,9.6,1900.0,9.59,9.62,9.56,9.6,1900.0
2005-05-19 13:00:00,9.6,9.63,9.59,9.59,10100.0,9.6,9.63,9.59,9.59,10100.0
2005-05-19 13:30:00,9.59,9.62,9.56,9.56,9000.0,9.59,9.62,9.56,9.56,9000.0
2005-05-19 14:00:00,9.57,9.63,9.55,9.6,15300.0,9.57,9.63,9.55,9.6,15300.0
2005-05-19 14:30:00,9.6,9.62,9.54,9.62,11000.0,9.6,9.62,9.54,9.62,11000.0
2005-05-19 15:00:00,9.62,9.69,9.59,9.64,19800.0,9.62,9.69,9.59,9.64,19800.0
2005-05-19 15:30:00,9.65,9.69,9.61,9.67,71500.0,9.65,9.69,9.61,9.67,71500.0
2005-05-20 09:30:00,9.7,9.73,9.65,9.67,34800.0,9.7,9.73,9.65,9.67,34800.0
2005-05-20 10:00:00,9.66,9.66,9.6,9.62,6100.0,9.66,9.66,9.6,9.62,6100.0
2005-05-20 10:30:00,9.62,9.64,9.55,9.57,9000.0,9.62,9.64,9.55,9.57,9000.0
2005-05-20 11:00:00,9.56,9.56,9.51,9.53,9100.0,9.56,9.56,9.51,9.53,9100.0
2005-05-20 11:30:00,9.52,9.55,9.5,9.52,60500.0,9.52,9.55,9.5,9.52,60500.0
2005-05-20 12:00:00,9.51,9.53,9.5,9.51,43500.0,9.51,9.53,9.5,9.51,43500.0
2005-05-20 12:30:00,9.52,9.56,9.5,9.53,33400.0,9.52,9.56,9.5,9.53,33400.0
2005-05-20 13:00:00,9.53,9.54,9.5,9.52,13200.0,9.53,9.54,9.5,9.52,13200.0
2005-05-20 13:30:00,9.52,9.55,9.5,9.51,7000.0,9.52,9.55,9.5,9.51,7000.0
2005-05-20 14:00:00,9.52,9.53,9.5,9.5,98000.0,9.52,9.53,9.5,9.5,98000.0
2005-05-20 14:30:00,9.51,9.55,9.5,9.52,6300.0,9.51,9.55,9.5,9.52,6300.0
2005-05-20 15:00:00,9.51,9.56,9.51,9.53,10500.0,9.51,9.56,9.51,9.53,10500.0
2005-05-20 15:30:00,9.54,9.54,9.5,9.51,13600.0,9.54,9.54,9.5,9.51,13600.0
2005-05-23 09:30:00,9.56,9.7,9.56,9.7,17800.0,9.56,9.7,9.56,9.7,17800.0
2005-05-23 10:00:00,9.7,9.7,9.65,9.66,6400.0,9.7,9.7,9.65,9.66,6400.0
2005-05-23 10:30:00,9.67,9.7,9.63,9.64,14500.0,9.67,9.7,9.63,9.64,14500.0
2005-05-23 11:00:00,9.65,9.65,9.63,9.64,5400.0,9.65,9.65,9.63,9.64,5400.0
2005-05-23 11:30:00,9.64,9.65,9.62,9.65,6900.0,9.64,9.65,9.62,9.65,6900.0
2005-05-23 12:00:00,9.65,9.7,9.64,9.68,5100.0,9.65,9.7,9.64,9.68,5100.0
2005-05-23 12:30:00,9.68,9.7,9.68,9.68,4700.0,9.68,9.7,9.68,9.68,4700.0
2005-05-23 13:00:00,9.68,9.7,9.68,9.69,5100.0,9.68,9.7,9.68,9.69,5100.0
2005-05-23 13:30:00,9.7,9.7,9.67,9.67,4200.0,9.7,9.7,9.67,9.67,4200.0
2005-05-23 14:00:00,9.69,9.73,9.69,9.71,8600.0,9.69,9.73,9.69,9.71,8600.0
2005-05-23 14:30:00,9.71,9.73,9.69,9.7,17800.0,9.71,9.73,9.69,9.7,17800.0
2005-05-23 15:00:00,9.71,9.72,9.66,9.67,18600.0,9.71,9.72,9.66,9.67,18600.0
2005-05-23 15:30:00,9.66,9.73,9.6,9.73,40600.0,9.66,9.73,9.6,9.73,40600.0
2005-05-24 09:30:00,9.72,9.95,9.72,9.78,25100.0,9.72,9.95,9.72,9.78,25100.0
2005-05-24 10:00:00,9.79,9.8,9.74,9.77,16400.0,9.79,9.8,9.74,9.77,16400.0
2005-05-24 10:30:00,9.75,9.8,9.75,9.77,7700.0,9.75,9.8,9.75,9.77,7700.0
2005-05-24 11:00:00,9.75,9.8,9.73,9.78,10900.0,9.75,9.8,9.73,9.78,10900.0
2005-05-24 11:30:00,9.76,9.78,9.75,9.75,6100.0,9.76,9.78,9.75,9.75,6100.0
2005-05-24 12:00:00,9.76,9.78,9.73,9.76,3300.0,9.76,9.78,9.73,9.76,3300.0
2005-05-24 12:30:00,9.77,9.8,9.76,9.79,4700.0,9.77,9.8,9.76,9.79,4700.0
2005-05-24 13:00:00,9.79,9.8,9.77,9.8,4100.0,9.79,9.8,9.77,9.8,4100.0
2005-05-24 13:30:00,9.8,9.8,9.74,9.75,9900.0,9.8,9.8,9.74,9.75,9900.0
2005-05-24 14:00:00,9.75,9.8,9.74,9.76,15400.0,9.75,9.8,9.74,9.76,15400.0
2005-05-24 14:30:00,9.76,9.78,9.75,9.76,8500.0,9.76,9.78,9.75,9.76,8500.0
2005-05-24 15:00:00,9.78,9.82,9.72,9.79,14800.0,9.78,9.82,9.72,9.79,14800.0
2005-05-24 15:30:00,9.77,9.86,9.77,9.79,25000.0,9.77,9.86,9.77,9.79,25000.0
2005-05-25 09:30:00,9.75,9.82,9.72,9.76,33600.0,9.75,9.82,9.72,9.76,33600.0
2005-05-25 10:00:00,9.75,9.77,9.63,9.65,15200.0,9.75,9.77,9.63,9.65,15200.0
2005-05-25 10:30:00,9.62,9.65,9.59,9.61,15500.0,9.62,9.65,9.59,9.61,15500.0
2005-05-25 11:00:00,9.61,9.63,9.56,9.58,11300.0,9.61,9.63,9.56,9.58,11300.0
2005-05-25 11:30:00,9.59,9.59,9.53,9.53,8600.0,9.59,9.59,9.53,9.53,8600.0
2005-05-25 12:00:00,9.54,9.54,9.52,9.52,4500.0,9.54,9.54,9.52,9.52,4500.0
2005-05-25 12:30:00,9.52,9.6,9.52,9.57,9300.0,9.52,9.6,9.52,9.57,9300.0
2005-05-25 13:00:00,9.56,9.57,9.52,9.54,15000.0,9.56,9.57,9.52,9.54,15000.0
2005-05-25 13:30:00,9.53,9.58,9.51,9.58,6400.0,9.53,9.58,9.51,9.58,6400.0
2005-05-25 14:00:00,9.58,9.65,9.57,9.64,11300.0,9.58,9.65,9.57,9.64,11300.0
2005-05-25 14:30:00,9.64,9.68,9.61,9.64,42300.0,9.64,9.68,9.61,9.64,42300.0
2005-05-25 15:00:00,9.65,9.66,9.61,9.61,43200.0,9.65,9.66,9.61,9.61,43200.0
2005-05-25 15:30:00,9.6,9.68,9.6,9.67,66600.0,9.6,9.68,9.6,9.67,66600.0
2005-05-26 09:30:00,9.75,9.76,9.66,9.73,26300.0,9.75,9.76,9.66,9.73,26300.0
2005-05-26 10:00:00,9.73,9.8,9.68,9.8,22000.0,9.73,9.8,9.68,9.8,22000.0
2005-05-26 10:30:00,9.8,9.82,9.77,9.79,8500.0,9.8,9.82,9.77,9.79,8500.0
2005-05-26 11:00:00,9.79,9.82,9.79,9.8,19500.0,9.79,9.82,9.79,9.8,19500.0
2005-05-26 11:30:00,9.8,9.8,9.72,9.73,19000.0,9.8,9.8,9.72,9.73,19000.0
2005-05-26 12:00:00,9.73,9.73,9.69,9.71,16400.0,9.73,9.73,9.69,9.71,16400.0
2005-05-26 12:30:00,9.7,9.77,9.69,9.74,10200.0,9.7,9.77,9.69,9.74,10200.0
2005-05-26 13:00:00,9.74,9.74,9.71,9.74,19300.0,9.74,9.74,9.71,9.74,19300.0
2005-05-26 13:30:00,9.74,9.8,9.74,9.8,9800.0,9.74,9.8,9.74,9.8,9800.0
2005-05-26 14:00:00,9.8,9.8,9.78,9.79,20400.0,9.8,9.8,9.78,9.79,20400.0
2005-05-26 14:30:00,9.79,9.8,9.78,9.79,3500.0,9.79,9.8,9.78,9.79,3500.0
2005-05-26 15:00:00,9.79,9.84,9.73,9.83,32000.0,9.79,9.84,9.73,9.83,32000.0
2005-05-26 15:30:00,9.83,9.9,9.81,9.9,70900.0,9.83,9.9,9.81,9.9,70900.0
2005-05-27 09:30:00,9.81,9.88,9.81,9.88,21300.0,9.81,9.88,9.81,9.88,21300.0
2005-05-27 10:00:00,9.86,9.9,9.8,9.84,19700.0,9.86,9.9,9.8,9.84,19700.0
2005-05-27 10:30:00,9.84,9.9,9.84,9.88,16700.0,9.84,9.9,9.84,9.88,16700.0
2005-05-27 11:00:00,9.88,9.91,9.88,9.9,4800.0,9.88,9.91,9.88,9.9,4800.0
2005-05-27 11:30:00,9.89,9.91,9.87,9.9,6900.0,9.89,9.91,9.87,9.9,6900.0
2005-05-27 12:00:00,9.9,9.92,9.89,9.91,8300.0,9.9,9.92,9.89,9.91,8300.0
2005-05-27 12:30:00,9.9,9.93,9.9,9.92,6000.0,9.9,9.93,9.9,9.92,6000.0
2005-05-27 13:00:00,9.91,9.98,9.91,9.97,10200.0,9.91,9.98,9.91,9.97,10200.0
2005-05-27 13:30:00,9.97,10.0,9.97,10.0,47100.0,9.97,10.0,9.97,10.0,47100.0
2005-05-27 14:00:00,10.0,10.05,9.99,10.05,28700.0,10.0,10.05,9.99,10.05,28700.0
2005-05-27 14:30:00,10.05,10.06,9.93,9.94,10400.0,10.05,10.06,9.93,9.94,10400.0
2005-05-27 15:00:00,9.93,9.96,9.88,9.88,15500.0,9.93,9.96,9.88,9.88,15500.0
2005-05-27 15:30:00,9.88,9.93,9.85,9.91,41200.0,9.88,9.93,9.85,9.91,41200.0
2005-05-31 09:30:00,9.9,9.99,9.9,9.99,12700.0,9.9,9.99,9.9,9.99,12700.0
2005-05-31 10:00:00,9.99,10.0,9.95,9.99,10300.0,9.99,10.0,9.95,9.99,10300.0
2005-05-31 10:30:00,9.99,10.0,9.95,9.95,25900.0,9.99,10.0,9.95,9.95,25900.0
2005-05-31 11:00:00,9.96,9.96,9.95,9.95,3400.0,9.96,9.96,9.95,9.95,3400.0
2005-05-31 11:30:00,9.96,9.96,9.95,9.95,8300.0,9.96,9.96,9.95,9.95,8300.0
2005-05-31 12:00:00,9.95,9.97,9.95,9.97,19000.0,9.95,9.97,9.95,9.97,19000.0
2005-05-31 12:30:00,9.98,9.99,9.97,9.99,4400.0,9.98,9.99,9.97,9.99,4400.0
2005-05-31 13:00:00,9.96,9.97,9.96,9.97,400.0,9.96,9.97,9.96,9.97,400.0
2005-05-31 13:30:00,9.97,9.99,9.96,9.97,2800.0,9.97,9.99,9.96,9.97,2800.0
2005-05-31 14:00:00,9.96,9.96,9.95,9.95,2800.0,9.96,9.96,9.95,9.95,2800.0
2005-05-31 14:30:00,9.95,10.0,9.95,9.96,9000.0,9.95,10.0,9.95,9.96,9000.0
2005-05-31 15:00:00,9.96,10.0,9.9,9.98,39700.0,9.96,10.0,9.9,9.98,39700.0
2005-05-31 15:30:00,9.98,10.0,9.95,9.96,20500.0,9.98,10.0,9.95,9.96,20500.0
2005-06-01 09:30:00,9.89,10.04,9.89,10.04,57800.0,9.89,10.04,9.89,10.04,57800.0
2005-06-01 10:00:00,10.04,10.18,10.01,10.12,31300.0,10.04,10.18,10.01,10.12,31300.0
2005-06-01 10:30:00,10.14,10.14,10.1,10.1,6200.0,10.14,10.14,10.1,10.1,6200.0
2005-06-01 11:00:00,10.1,10.18,10.1,10.13,10100.0,10.1,10.18,10.1,10.13,10100.0
2005-06-01 11:30:00,10.13,10.14,10.11,10.12,6800.0,10.13,10.14,10.11,10.12,6800.0
2005-06-01 12:00:00,10.11,10.12,10.09,10.09,48400.0,10.11,10.12,10.09,10.09,48400.0
2005-06-01 12:30:00,10.09,10.14,10.09,10.13,7300.0,10.09,10.14,10.09,10.13,7300.0
2005-06-01 13:00:00,10.13,10.15,10.13,10.13,8200.0,10.13,10.15,10.13,10.13,8200.0
2005-06-01 13:30:00,10.13,10.13,10.1,10.11,13400.0,10.13,10.13,10.1,10.11,13400.0
2005-06-01 14:00:00,10.11,10.15,10.08,10.09,16700.0,10.11,10.15,10.08,10.09,16700.0
2005-06-01 14:30:00,10.08,10.08,10.0,10.01,34100.0,10.08,10.08,10.0,10.01,34100.0
2005-06-01 15:00:00,10.03,10.05,10.01,10.02,7000.0,10.03,10.05,10.01,10.02,7000.0
2005-06-01 15:30:00,10.04,10.1,10.01,10.1,13100.0,10.04,10.1,10.01,10.1,13100.0
2005-06-02 09:30:00,10.1,10.15,10.03,10.12,47500.0,10.1,10.15,10.03,10.12,47500.0
2005-06-02 10:00:00,10.12,10.12,10.05,10.07,44000.0,10.12,10.12,10.05,10.07,44000.0
2005-06-02 10:30:00,10.08,10.11,10.05,10.06,18100.0,10.08,10.11,10.05,10.06,18100.0
2005-06-02 11:00:00,10.06,10.07,10.03,10.05,15300.0,10.06,10.07,10.03,10.05,15300.0
2005-06-02 11:30:00,10.06,10.07,10.02,10.04,13800.0,10.06,10.07,10.02,10.04,13800.0
2005-06-02 12:00:00,10.03,10.07,10.03,10.05,8500.0,10.03,10.07,10.03,10.05,8500.0
2005-06-02 12:30:00,10.05,10.05,10.02,10.02,4800.0,10.05,10.05,10.02,10.02,4800.0
2005-06-02 13:00:00,10.03,10.08,10.03,10.05,16500.0,10.03,10.08,10.03,10.05,16500.0
2005-06-02 13:30:00,10.05,10.06,10.03,10.03,18800.0,10.05,10.06,10.03,10.03,18800.0
2005-06-02 14:00:00,10.03,10.06,10.03,10.05,16500.0,10.03,10.06,10.03,10.05,16500.0
2005-06-02 14:30:00,10.04,10.05,10.03,10.03,16000.0,10.04,10.05,10.03,10.03,16000.0
2005-06-02 15:00:00,10.03,10.04,10.02,10.04,9200.0,10.03,10.04,10.02,10.04,9200.0
2005-06-02 15:30:00,10.03,10.11,10.03,10.06,72000.0,10.03,10.11,10.03,10.06,72000.0
2005-06-03 09:30:00,10.08,10.08,10.02,10.05,49400.0,10.08,10.08,10.02,10.05,49400.0
2005-06-03 10:00:00,10.05,10.05,9.98,9.98,20500.0,10.05,10.05,9.98,9.98,20500.0
2005-06-03 10:30:00,9.98,9.99,9.94,9.94,23000.0,9.98,9.99,9.94,9.94,23000.0
2005-06-03 11:00:00,9.95,9.95,9.91,9.91,6800.0,9.95,9.95,9.91,9.91,6800.0
2005-06-03 11:30:00,9.9,9.9,9.81,9.84,20600.0,9.9,9.9,9.81,9.84,20600.0
2005-06-03 12:00:00,9.82,9.91,9.82,9.84,13300.0,9.82,9.91,9.82,9.84,13300.0
2005-06-03 12:30:00,9.84,9.86,9.81,9.84,5800.0,9.84,9.86,9.81,9.84,5800.0
2005-06-03 13:00:00,9.83,9.83,9.8,9.8,3900.0,9.83,9.83,9.8,9.8,3900.0
2005-06-03 13:30:00,9.82,9.83,9.8,9.81,3600.0,9.82,9.83,9.8,9.81,3600.0
2005-06-03 14:00:00,9.81,9.91,9.79,9.86,13500.0,9.81,9.91,9.79,9.86,13500.0
2005-06-03 14:30:00,9.87,9.92,9.85,9.85,20200.0,9.87,9.92,9.85,9.85,20200.0
2005-06-03 15:00:00,9.85,9.86,9.81,9.82,8600.0,9.85,9.86,9.81,9.82,8600.0
2005-06-03 15:30:00,9.82,9.85,9.77,9.77,24000.0,9.82,9.85,9.77,9.77,24000.0
2005-06-06 09:30:00,9.8,9.89,9.76,9.89,19400.0,9.8,9.89,9.76,9.89,19400.0
2005-06-06 10:00:00,9.89,9.95,9.83,9.85,17800.0,9.89,9.95,9.83,9.85,17800.0
2005-06-06 10:30:00,9.84,9.96,9.84,9.9,25700.0,9.84,9.96,9.84,9.9,25700.0
2005-06-06 11:00:00,9.9,9.98,9.9,9.97,12300.0,9.9,9.98,9.9,9.97,12300.0
2005-06-06 11:30:00,9.99,10.01,9.97,10.0,24900.0,9.99,10.01,9.97,10.0,24900.0
2005-06-06 12:00:00,10.0,10.07,10.0,10.07,21900.0,10.0,10.07,10.0,10.07,21900.0
2005-06-06 12:30:00,10.08,10.09,10.03,10.06,17100.0,10.08,10.09,10.03,10.06,17100.0
2005-06-06 13:00:00,10.06,10.09,10.02,10.07,28800.0,10.06,10.09,10.02,10.07,28800.0
2005-06-06 13:30:00,10.07,10.15,10.07,10.12,16000.0,10.07,10.15,10.07,10.12,16000.0
2005-06-06 14:00:00,10.1,10.15,10.09,10.09,18800.0,10.1,10.15,10.09,10.09,18800.0
2005-06-06 14:30:00,10.1,10.13,10.08,10.1,24500.0,10.1,10.13,10.08,10.1,24500.0
2005-06-06 15:00:00,10.11,10.15,10.1,10.12,31600.0,10.11,10.15,10.1,10.12,31600.0
2005-06-06 15:30:00,10.12,10.19,10.1,10.1,57200.0,10.12,10.19,10.1,10.1,57200.0
2005-06-07 09:30:00,10.1,10.15,10.1,10.1,39400.0,10.1,10.15,10.1,10.1,39400.0
2005-06-07 10:00:00,10.1,10.2,10.07,10.18,38600.0,10.1,10.2,10.07,10.18,38600.0
2005-06-07 10:30:00,10.18,10.19,10.11,10.17,29600.0,10.18,10.19,10.11,10.17,29600.0
2005-06-07 11:00:00,10.17,10.19,10.1,10.13,17100.0,10.17,10.19,10.1,10.13,17100.0
2005-06-07 11:30:00,10.12,10.15,10.11,10.14,14700.0,10.12,10.15,10.11,10.14,14700.0
2005-06-07 12:00:00,10.14,10.15,10.08,10.11,21600.0,10.14,10.15,10.08,10.11,21600.0
2005-06-07 12:30:00,10.11,10.14,10.1,10.13,21700.0,10.11,10.14,10.1,10.13,21700.0
2005-06-07 13:00:00,10.13,10.15,10.1,10.12,11200.0,10.13,10.15,10.1,10.12,11200.0
2005-06-07 13:30:00,10.1,10.1,10.03,10.04,23400.0,10.1,10.1,10.03,10.04,23400.0
2005-06-07 14:00:00,10.02,10.04,10.0,10.03,37400.0,10.02,10.04,10.0,10.03,37400.0
2005-06-07 14:30:00,10.02,10.07,10.02,10.04,6300.0,10.02,10.07,10.02,10.04,6300.0
2005-06-07 15:00:00,10.06,10.07,10.03,10.06,4300.0,10.06,10.07,10.03,10.06,4300.0
2005-06-07 15:30:00,10.06,10.06,10.0,10.0,34100.0,10.06,10.06,10.0,10.0,34100.0
2005-06-08 09:30:00,10.05,10.17,10.04,10.16,27000.0,10.05,10.17,10.04,10.16,27000.0
2005-06-08 10:00:00,10.16,10.16,10.14,10.15,10900.0,10.16,10.16,10.14,10.15,10900.0
2005-06-08 10:30:00,10.15,10.15,10.11,10.13,15700.0,10.15,10.15,10.11,10.13,15700.0
2005-06-08 11:00:00,10.14,10.14,10.11,10.14,13900.0,10.14,10.14,10.11,10.14,13900.0
2005-06-08 11:30:00,10.14,10.18,10.14,10.15,11200.0,10.14,10.18,10.14,10.15,11200.0
2005-06-08 12:00:00,10.19,10.19,10.15,10.15,10400.0,10.19,10.19,10.15,10.15,10400.0
2005-06-08 12:30:00,10.16,10.17,10.15,10.16,5700.0,10.16,10.17,10.15,10.16,5700.0
2005-06-08 13:00:00,10.16,10.16,10.13,10.13,4400.0,10.16,10.16,10.13,10.13,4400.0
2005-06-08 13:30:00,10.14,10.14,10.11,10.11,15300.0,10.14,10.14,10.11,10.11,15300.0
2005-06-08 14:00:00,10.11,10.12,10.1,10.1,11200.0,10.11,10.12,10.1,10.1,11200.0
2005-06-08 14:30:00,10.1,10.13,10.1,10.1,26700.0,10.1,10.13,10.1,10.1,26700.0
2005-06-08 15:00:00,10.1,10.12,10.1,10.11,16500.0,10.1,10.12,10.1,10.11,16500.0
2005-06-08 15:30:00,10.11,10.13,10.11,10.12,11500.0,10.11,10.13,10.11,10.12,11500.0
2005-06-09 09:30:00,10.14,10.2,10.13,10.18,27800.0,10.14,10.2,10.13,10.18,27800.0
2005-06-09 10:00:00,10.18,10.2,10.15,10.19,17700.0,10.18,10.2,10.15,10.19,17700.0
2005-06-09 10:30:00,10.16,10.17,10.1,10.1,138000.0,10.16,10.17,10.1,10.1,138000.0
2005-06-09 11:00:00,10.1,10.15,10.05,10.05,72700.0,10.1,10.15,10.05,10.05,72700.0
2005-06-09 11:30:00,10.05,10.16,10.05,10.11,8800.0,10.05,10.16,10.05,10.11,8800.0
2005-06-09 12:00:00,10.13,10.15,10.11,10.15,14200.0,10.13,10.15,10.11,10.15,14200.0
2005-06-09 12:30:00,10.15,10.15,10.13,10.15,12000.0,10.15,10.15,10.13,10.15,12000.0
2005-06-09 13:00:00,10.14,10.15,10.11,10.14,9400.0,10.14,10.15,10.11,10.14,9400.0
2005-06-09 13:30:00,10.15,10.16,10.12,10.15,7000.0,10.15,10.16,10.12,10.15,7000.0
2005-06-09 14:00:00,10.14,10.16,10.13,10.15,7300.0,10.14,10.16,10.13,10.15,7300.0
2005-06-09 14:30:00,10.13,10.16,10.1,10.13,16600.0,10.13,10.16,10.1,10.13,16600.0
2005-06-09 15:00:00,10.13,10.16,10.11,10.14,19300.0,10.13,10.16,10.11,10.14,19300.0
2005-06-09 15:30:00,10.13,10.17,10.11,10.16,16300.0,10.13,10.17,10.11,10.16,16300.0
2005-06-10 09:30:00,10.2,10.45,10.17,10.4,162700.0,10.2,10.45,10.17,10.4,162700.0
2005-06-10 10:00:00,10.4,10.43,10.33,10.35,69600.0,10.4,10.43,10.33,10.35,69600.0
2005-06-10 10:30:00,10.33,10.34,10.3,10.32,25600.0,10.33,10.34,10.3,10.32,25600.0
2005-06-10 11:00:00,10.32,10.34,10.25,10.25,35800.0,10.32,10.34,10.25,10.25,35800.0
2005-06-10 11:30:00,10.25,10.25,10.2,10.23,18100.0,10.25,10.25,10.2,10.23,18100.0
2005-06-10 12:00:00,10.22,10.27,10.19,10.19,20100.0,10.22,10.27,10.19,10.19,20100.0
2005-06-10 12:30:00,10.19,10.24,10.17,10.22,15800.0,10.19,10.24,10.17,10.22,15800.0
2005-06-10 13:00:00,10.22,10.22,10.18,10.18,10100.0,10.22,10.22,10.18,10.18,10100.0
2005-06-10 13:30:00,10.2,10.21,10.16,10.18,12500.0,10.2,10.21,10.16,10.18,12500.0
2005-06-10 14:00:00,10.19,10.19,10.15,10.17,6900.0,10.19,10.19,10.15,10.17,6900.0
2005-06-10 14:30:00,10.17,10.22,10.16,10.16,24900.0,10.17,10.22,10.16,10.16,24900.0
2005-06-10 15:00:00,10.17,10.22,10.17,10.21,18000.0,10.17,10.22,10.17,10.21,18000.0
2005-06-10 15:30:00,10.22,10.27,10.2,10.22,44400.0,10.22,10.27,10.2,10.22,44400.0
2005-06-13 09:30:00,10.01,10.15,10.01,10.04,45000.0,10.01,10.15,10.01,10.04,45000.0
2005-06-13 10:00:00,10.03,10.06,10.01,10.05,13800.0,10.03,10.06,10.01,10.05,13800.0
2005-06-13 10:30:00,10.05,10.17,10.05,10.17,32600.0,10.05,10.17,10.05,10.17,32600.0
2005-06-13 11:00:00,10.17,10.19,10.15,10.16,16500.0,10.17,10.19,10.15,10.16,16500.0
2005-06-13 11:30:00,10.16,10.2,10.14,10.18,26600.0,10.16,10.2,10.14,10.18,26600.0
2005-06-13 12:00:00,10.17,10.21,10.15,10.19,18100.0,10.17,10.21,10.15,10.19,18100.0
2005-06-13 12:30:00,10.19,10.21,10.16,10.2,14000.0,10.19,10.21,10.16,10.2,14000.0
2005-06-13 13:00:00,10.2,10.21,10.2,10.21,15800.0,10.2,10.21,10.2,10.21,15800.0
2005-06-13 13:30:00,10.22,10.22,10.2,10.2,19500.0,10.22,10.22,10.2,10.2,19500.0
2005-06-13 14:00:00,10.2,10.2,10.12,10.12,31700.0,10.2,10.2,10.12,10.12,31700.0
2005-06-13 14:30:00,10.11,10.13,10.09,10.09,15500.0,10.11,10.13,10.09,10.09,15500.0
2005-06-13 15:00:00,10.09,10.12,10.08,10.08,29600.0,10.09,10.12,10.08,10.08,29600.0
2005-06-13 15:30:00,10.08,10.11,10.06,10.08,40900.0,10.08,10.11,10.06,10.08,40900.0
2005-06-14 09:30:00,10.09,10.2,10.06,10.14,19400.0,10.09,10.2,10.06,10.14,19400.0
2005-06-14 10:00:00,10.13,10.16,10.11,10.16,9000.0,10.13,10.16,10.11,10.16,9000.0
2005-06-14 10:30:00,10.15,10.21,10.14,10.15,10800.0,10.15,10.21,10.14,10.15,10800.0
2005-06-14 11:00:00,10.15,10.19,10.15,10.18,4400.0,10.15,10.19,10.15,10.18,4400.0
2005-06-14 11:30:00,10.17,10.19,10.16,10.19,11400.0,10.17,10.19,10.16,10.19,11400.0
2005-06-14 12:00:00,10.18,10.18,10.15,10.17,3900.0,10.18,10.18,10.15,10.17,3900.0
2005-06-14 12:30:00,10.17,10.18,10.14,10.16,18500.0,10.17,10.18,10.14,10.16,18500.0
2005-06-14 13:00:00,10.17,10.17,10.15,10.17,8500.0,10.17,10.17,10.15,10.17,8500.0
2005-06-14 13:30:00,10.18,10.23,10.16,10.23,14700.0,10.18,10.23,10.16,10.23,14700.0
2005-06-14 14:00:00,10.23,10.24,10.16,10.18,10800.0,10.23,10.24,10.16,10.18,10800.0
2005-06-14 14:30:00,10.18,10.2,10.14,10.19,16700.0,10.18,10.2,10.14,10.19,16700.0
2005-06-14 15:00:00,10.19,10.2,10.17,10.2,14800.0,10.19,10.2,10.17,10.2,14800.0
2005-06-14 15:30:00,10.2,10.26,10.18,10.26,22500.0,10.2,10.26,10.18,10.26,22500.0
2005-06-15 09:30:00,10.29,10.35,10.24,10.25,13600.0,10.29,10.35,10.24,10.25,13600.0
2005-06-15 10:00:00,10.24,10.27,10.2,10.22,8100.0,10.24,10.27,10.2,10.22,8100.0
2005-06-15 10:30:00,10.22,10.22,10.16,10.16,15600.0,10.22,10.22,10.16,10.16,15600.0
2005-06-15 11:00:00,10.16,10.22,10.16,10.19,31000.0,10.16,10.22,10.16,10.19,31000.0
2005-06-15 11:30:00,10.2,10.31,10.19,10.3,56600.0,10.2,10.31,10.19,10.3,56600.0
2005-06-15 12:00:00,10.3,10.33,10.26,10.33,29700.0,10.3,10.33,10.26,10.33,29700.0
2005-06-15 12:30:00,10.35,10.36,10.3,10.31,8800.0,10.35,10.36,10.3,10.31,8800.0
2005-06-15 13:00:00,10.31,10.36,10.3,10.35,25400.0,10.31,10.36,10.3,10.35,25400.0
2005-06-15 13:30:00,10.35,10.39,10.35,10.35,19200.0,10.35,10.39,10.35,10.35,19200.0
2005-06-15 14:00:00,10.36,10.42,10.33,10.41,32300.0,10.36,10.42,10.33,10.41,32300.0
2005-06-15 14:30:00,10.41,10.55,10.41,10.52,76100.0,10.41,10.55,10.41,10.52,76100.0
2005-06-15 15:00:00,10.5,10.53,10.47,10.53,45000.0,10.5,10.53,10.47,10.53,45000.0
2005-06-15 15:30:00,10.53,10.58,10.53,10.57,55600.0,10.53,10.58,10.53,10.57,55600.0
2005-06-16 09:30:00,10.58,10.73,10.58,10.67,27200.0,10.58,10.73,10.58,10.67,27200.0
2005-06-16 10:00:00,10.69,10.7,10.66,10.7,33600.0,10.69,10.7,10.66,10.7,33600.0
2005-06-16 10:30:00,10.7,10.92,10.7,10.88,61400.0,10.7,10.92,10.7,10.88,61400.0
2005-06-16 11:00:00,10.9,10.95,10.9,10.94,47300.0,10.9,10.95,10.9,10.94,47300.0
2005-06-16 11:30:00,10.94,11.05,10.94,11.04,28400.0,10.94,11.05,10.94,11.04,28400.0
2005-06-16 12:00:00,11.04,11.12,10.98,11.12,47700.0,11.04,11.12,10.98,11.12,47700.0
2005-06-16 12:30:00,11.12,11.12,11.05,11.05,26500.0,11.12,11.12,11.05,11.05,26500.0
2005-06-16 13:00:00,11.07,11.07,11.0,11.03,38300.0,11.07,11.07,11.0,11.03,38300.0
2005-06-16 13:30:00,11.03,11.08,11.03,11.05,41000.0,11.03,11.08,11.03,11.05,41000.0
2005-06-16 14:00:00,11.05,11.1,11.05,11.09,46700.0,11.05,11.1,11.05,11.09,46700.0
2005-06-16 14:30:00,11.07,11.11,11.04,11.05,35200.0,11.07,11.11,11.04,11.05,35200.0
2005-06-16 15:00:00,11.05,11.14,11.05,11.14,29100.0,11.05,11.14,11.05,11.14,29100.0
2005-06-16 15:30:00,11.15,11.2,11.08,11.16,76100.0,11.15,11.2,11.08,11.16,76100.0
2005-06-17 09:30:00,11.22,11.24,11.01,11.03,285900.0,11.22,11.24,11.01,11.03,285900.0
2005-06-17 10:00:00,11.01,11.05,10.9,11.02,50600.0,11.01,11.05,10.9,11.02,50600.0
2005-06-17 10:30:00,11.02,11.03,11.01,11.02,164400.0,11.02,11.03,11.01,11.02,164400.0
2005-06-17 11:00:00,11.02,11.02,10.99,11.0,35900.0,11.02,11.02,10.99,11.0,35900.0
2005-06-17 11:30:00,11.0,11.14,11.0,11.07,42400.0,11.0,11.14,11.0,11.07,42400.0
2005-06-17 12:00:00,11.06,11.09,11.05,11.05,32500.0,11.06,11.09,11.05,11.05,32500.0
2005-06-17 12:30:00,11.05,11.07,11.04,11.05,28000.0,11.05,11.07,11.04,11.05,28000.0
2005-06-17 13:00:00,11.06,11.14,11.05,11.07,23700.0,11.06,11.14,11.05,11.07,23700.0
2005-06-17 13:30:00,11.07,11.12,11.05,11.08,37700.0,11.07,11.12,11.05,11.08,37700.0
2005-06-17 14:00:00,11.08,11.11,11.08,11.11,27100.0,11.08,11.11,11.08,11.11,27100.0
2005-06-17 14:30:00,11.1,11.11,11.05,11.06,38300.0,11.1,11.11,11.05,11.06,38300.0
2005-06-17 15:00:00,11.06,11.12,11.05,11.11,61800.0,11.06,11.12,11.05,11.11,61800.0
2005-06-17 15:30:00,11.1,11.15,11.1,11.11,68200.0,11.1,11.15,11.1,11.11,68200.0
2005-06-20 09:30:00,11.0,11.05,11.0,11.03,66200.0,11.0,11.05,11.0,11.03,66200.0
2005-06-20 10:00:00,11.05,11.13,11.0,11.1,49500.0,11.05,11.13,11.0,11.1,49500.0
2005-06-20 10:30:00,11.09,11.12,11.07,11.09,31600.0,11.09,11.12,11.07,11.09,31600.0
2005-06-20 11:00:00,11.09,11.16,11.09,11.16,30900.0,11.09,11.16,11.09,11.16,30900.0
2005-06-20 11:30:00,11.15,11.2,11.14,11.19,24400.0,11.15,11.2,11.14,11.19,24400.0
2005-06-20 12:00:00,11.19,11.21,11.19,11.2,16400.0,11.19,11.21,11.19,11.2,16400.0
2005-06-20 12:30:00,11.21,11.23,11.2,11.22,15200.0,11.21,11.23,11.2,11.22,15200.0
2005-06-20 13:00:00,11.22,11.24,11.19,11.24,26700.0,11.22,11.24,11.19,11.24,26700.0
2005-06-20 13:30:00,11.24,11.27,11.23,11.25,25400.0,11.24,11.27,11.23,11.25,25400.0
2005-06-20 14:00:00,11.25,11.26,11.23,11.26,20200.0,11.25,11.26,11.23,11.26,20200.0
2005-06-20 14:30:00,11.25,11.27,11.12,11.14,25900.0,11.25,11.27,11.12,11.14,25900.0
2005-06-20 15:00:00,11.15,11.23,11.12,11.16,53700.0,11.15,11.23,11.12,11.16,53700.0
2005-06-20 15:30:00,11.17,11.29,11.16,11.2,55900.0,11.17,11.29,11.16,11.2,55900.0
2005-06-21 09:30:00,11.19,11.19,11.03,11.05,30300.0,11.19,11.19,11.03,11.05,30300.0
2005-06-21 10:00:00,11.07,11.14,11.04,11.11,32500.0,11.07,11.14,11.04,11.11,32500.0
2005-06-21 10:30:00,11.12,11.14,11.08,11.1,22500.0,11.12,11.14,11.08,11.1,22500.0
2005-06-21 11:00:00,11.1,11.13,11.09,11.09,18100.0,11.1,11.13,11.09,11.09,18100.0
2005-06-21 11:30:00,11.08,11.18,11.08,11.16,13300.0,11.08,11.18,11.08,11.16,13300.0
2005-06-21 12:00:00,11.16,11.18,11.12,11.15,25700.0,11.16,11.18,11.12,11.15,25700.0
2005-06-21 12:30:00,11.15,11.16,11.09,11.1,33800.0,11.15,11.16,11.09,11.1,33800.0
2005-06-21 13:00:00,11.1,11.19,11.08,11.11,36600.0,11.1,11.19,11.08,11.11,36600.0
2005-06-21 13:30:00,11.11,11.19,11.11,11.16,32400.0,11.11,11.19,11.11,11.16,32400.0
2005-06-21 14:00:00,11.17,11.18,11.1,11.18,26600.0,11.17,11.18,11.1,11.18,26600.0
2005-06-21 14:30:00,11.18,11.18,11.05,11.07,37100.0,11.18,11.18,11.05,11.07,37100.0
2005-06-21 15:00:00,11.09,11.09,11.0,11.06,40100.0,11.09,11.09,11.0,11.06,40100.0
2005-06-21 15:30:00,11.06,11.18,11.04,11.07,56200.0,11.06,11.18,11.04,11.07,56200.0
2005-06-22 09:30:00,11.09,11.11,11.02,11.02,31300.0,11.09,11.11,11.02,11.02,31300.0
2005-06-22 10:00:00,11.02,11.03,10.92,10.94,39300.0,11.02,11.03,10.92,10.94,39300.0
2005-06-22 10:30:00,10.94,10.97,10.86,10.87,16600.0,10.94,10.97,10.86,10.87,16600.0
2005-06-22 11:00:00,10.87,10.88,10.81,10.85,14900.0,10.87,10.88,10.81,10.85,14900.0
2005-06-22 11:30:00,10.85,10.91,10.85,10.85,11500.0,10.85,10.91,10.85,10.85,11500.0
2005-06-22 12:00:00,10.84,10.86,10.82,10.85,13900.0,10.84,10.86,10.82,10.85,13900.0
2005-06-22 12:30:00,10.85,10.88,10.82,10.85,9000.0,10.85,10.88,10.82,10.85,9000.0
2005-06-22 13:00:00,10.88,10.93,10.87,10.91,7700.0,10.88,10.93,10.87,10.91,7700.0
2005-06-22 13:30:00,10.91,10.91,10.85,10.85,6300.0,10.91,10.91,10.85,10.85,6300.0
2005-06-22 14:00:00,10.84,10.89,10.8,10.87,10700.0,10.84,10.89,10.8,10.87,10700.0
2005-06-22 14:30:00,10.87,10.88,10.84,10.85,10800.0,10.87,10.88,10.84,10.85,10800.0
2005-06-22 15:00:00,10.85,10.96,10.84,10.93,18300.0,10.85,10.96,10.84,10.93,18300.0
2005-06-22 15:30:00,10.92,11.02,10.89,11.0,27800.0,10.92,11.02,10.89,11.0,27800.0
2005-06-23 09:30:00,11.0,11.02,10.93,11.0,22600.0,11.0,11.02,10.93,11.0,22600.0
2005-06-23 10:00:00,11.0,11.02,11.0,11.0,29700.0,11.0,11.02,11.0,11.0,29700.0
2005-06-23 10:30:00,11.01,11.01,10.85,10.89,26000.0,11.01,11.01,10.85,10.89,26000.0
2005-06-23 11:00:00,10.89,10.9,10.83,10.88,72700.0,10.89,10.9,10.83,10.88,72700.0
2005-06-23 11:30:00,10.88,10.92,10.87,10.88,17100.0,10.88,10.92,10.87,10.88,17100.0
2005-06-23 12:00:00,10.88,10.88,10.85,10.85,14300.0,10.88,10.88,10.85,10.85,14300.0
2005-06-23 12:30:00,10.86,10.88,10.8,10.84,53100.0,10.86,10.88,10.8,10.84,53100.0
2005-06-23 13:00:00,10.85,10.85,10.82,10.85,22000.0,10.85,10.85,10.82,10.85,22000.0
2005-06-23 13:30:00,10.85,10.85,10.71,10.75,50300.0,10.85,10.85,10.71,10.75,50300.0
2005-06-23 14:00:00,10.75,10.78,10.75,10.75,22700.0,10.75,10.78,10.75,10.75,22700.0
2005-06-23 14:30:00,10.73,10.76,10.72,10.72,25800.0,10.73,10.76,10.72,10.72,25800.0
2005-06-23 15:00:00,10.72,10.73,10.69,10.7,23500.0,10.72,10.73,10.69,10.7,23500.0
2005-06-23 15:30:00,10.71,10.77,10.7,10.7,25400.0,10.71,10.77,10.7,10.7,25400.0
2005-06-24 09:30:00,10.65,10.72,10.65,10.69,25100.0,10.65,10.72,10.65,10.69,25100.0
2005-06-24 10:00:00,10.67,10.67,10.61,10.63,14900.0,10.67,10.67,10.61,10.63,14900.0
2005-06-24 10:30:00,10.62,10.63,10.59,10.6,26700.0,10.62,10.63,10.59,10.6,26700.0
2005-06-24 11:00:00,10.6,10.62,10.6,10.6,13700.0,10.6,10.62,10.6,10.6,13700.0
2005-06-24 11:30:00,10.59,10.6,10.53,10.53,16700.0,10.59,10.6,10.53,10.53,16700.0
2005-06-24 12:00:00,10.53,10.59,10.5,10.58,22400.0,10.53,10.59,10.5,10.58,22400.0
2005-06-24 12:30:00,10.56,10.58,10.55,10.57,11100.0,10.56,10.58,10.55,10.57,11100.0
2005-06-24 13:00:00,10.57,10.57,10.54,10.56,72600.0,10.57,10.57,10.54,10.56,72600.0
2005-06-24 13:30:00,10.56,10.56,10.51,10.54,55300.0,10.56,10.56,10.51,10.54,55300.0
2005-06-24 14:00:00,10.52,10.53,10.5,10.51,22600.0,10.52,10.53,10.5,10.51,22600.0
2005-06-24 14:30:00,10.51,10.57,10.5,10.51,21300.0,10.51,10.57,10.5,10.51,21300.0
2005-06-24 15:00:00,10.52,10.61,10.5,10.6,35000.0,10.52,10.61,10.5,10.6,35000.0
2005-06-24 15:30:00,10.61,10.65,10.56,10.59,34500.0,10.61,10.65,10.56,10.59,34500.0
2005-06-27 09:30:00,10.7,10.7,10.5,10.5,14500.0,10.7,10.7,10.5,10.5,14500.0
2005-06-27 10:00:00,10.51,10.57,10.5,10.55,10800.0,10.51,10.57,10.5,10.55,10800.0
2005-06-27 10:30:00,10.57,10.58,10.53,10.54,11800.0,10.57,10.58,10.53,10.54,11800.0
2005-06-27 11:00:00,10.54,10.58,10.47,10.58,18200.0,10.54,10.58,10.47,10.58,18200.0
2005-06-27 11:30:00,10.57,10.61,10.55,10.59,10600.0,10.57,10.61,10.55,10.59,10600.0
2005-06-27 12:00:00,10.59,10.61,10.55,10.59,9600.0,10.59,10.61,10.55,10.59,9600.0
2005-06-27 12:30:00,10.58,10.61,10.53,10.55,6700.0,10.58,10.61,10.53,10.55,6700.0
2005-06-27 13:00:00,10.53,10.54,10.47,10.48,13700.0,10.53,10.54,10.47,10.48,13700.0
2005-06-27 13:30:00,10.48,10.49,10.43,10.44,10000.0,10.48,10.49,10.43,10.44,10000.0
2005-06-27 14:00:00,10.43,10.51,10.41,10.5,13600.0,10.43,10.51,10.41,10.5,13600.0
2005-06-27 14:30:00,10.5,10.54,10.43,10.47,20800.0,10.5,10.54,10.43,10.47,20800.0
2005-06-27 15:00:00,10.48,10.54,10.44,10.53,10800.0,10.48,10.54,10.44,10.53,10800.0
2005-06-27 15:30:00,10.54,10.59,10.51,10.58,28700.0,10.54,10.59,10.51,10.58,28700.0
2005-06-28 09:30:00,10.61,10.64,10.56,10.64,14100.0,10.61,10.64,10.56,10.64,14100.0
2005-06-28 10:00:00,10.63,10.65,10.55,10.6,14600.0,10.63,10.65,10.55,10.6,14600.0
2005-06-28 10:30:00,10.6,10.6,10.55,10.57,5200.0,10.6,10.6,10.55,10.57,5200.0
2005-06-28 11:00:00,10.56,10.64,10.56,10.63,15000.0,10.56,10.64,10.56,10.63,15000.0
2005-06-28 11:30:00,10.63,10.64,10.54,10.62,8400.0,10.63,10.64,10.54,10.62,8400.0
2005-06-28 12:00:00,10.61,10.63,10.55,10.57,13000.0,10.61,10.63,10.55,10.57,13000.0
2005-06-28 12:30:00,10.58,10.63,10.58,10.58,6700.0,10.58,10.63,10.58,10.58,6700.0
2005-06-28 13:00:00,10.58,10.63,10.58,10.59,7100.0,10.58,10.63,10.58,10.59,7100.0
2005-06-28 13:30:00,10.6,10.64,10.6,10.61,11500.0,10.6,10.64,10.6,10.61,11500.0
2005-06-28 14:00:00,10.61,10.63,10.59,10.62,16200.0,10.61,10.63,10.59,10.62,16200.0
2005-06-28 14:30:00,10.6,10.65,10.59,10.64,14800.0,10.6,10.65,10.59,10.64,14800.0
2005-06-28 15:00:00,10.64,10.65,10.61,10.65,13700.0,10.64,10.65,10.61,10.65,13700.0
2005-06-28 15:30:00,10.65,10.71,10.65,10.68,33200.0,10.65,10.71,10.65,10.68,33200.0
2005-06-29 09:30:00,10.6,10.69,10.59,10.66,14200.0,10.6,10.69,10.59,10.66,14200.0
2005-06-29 10:00:00,10.66,10.7,10.63,10.68,10800.0,10.66,10.7,10.63,10.68,10800.0
2005-06-29 10:30:00,10.68,10.73,10.67,10.71,12100.0,10.68,10.73,10.67,10.71,12100.0
2005-06-29 11:00:00,10.7,10.71,10.68,10.7,13400.0,10.7,10.71,10.68,10.7,13400.0
2005-06-29 11:30:00,10.7,10.7,10.63,10.68,9000.0,10.7,10.7,10.63,10.68,9000.0
2005-06-29 12:00:00,10.68,10.68,10.65,10.66,2700.0,10.68,10.68,10.65,10.66,2700.0
2005-06-29 12:30:00,10.66,10.69,10.64,10.69,4800.0,10.66,10.69,10.64,10.69,4800.0
2005-06-29 13:00:00,10.68,10.69,10.68,10.68,15100.0,10.68,10.69,10.68,10.68,15100.0
2005-06-29 13:30:00,10.68,10.69,10.61,10.64,6500.0,10.68,10.69,10.61,10.64,6500.0
2005-06-29 14:00:00,10.63,10.65,10.63,10.65,5800.0,10.63,10.65,10.63,10.65,5800.0
2005-06-29 14:30:00,10.67,10.78,10.66,10.66,28300.0,10.67,10.78,10.66,10.66,28300.0
2005-06-29 15:00:00,10.66,10.72,10.66,10.7,4000.0,10.66,10.72,10.66,10.7,4000.0
2005-06-29 15:30:00,10.7,10.77,10.69,10.71,34800.0,10.7,10.77,10.69,10.71,34800.0
2005-06-30 09:30:00,10.75,11.0,10.75,10.96,24300.0,10.75,11.0,10.75,10.96,24300.0
2005-06-30 10:00:00,10.95,11.05,10.95,11.05,23600.0,10.95,11.05,10.95,11.05,23600.0
2005-06-30 10:30:00,11.05,11.09,10.98,11.01,33600.0,11.05,11.09,10.98,11.01,33600.0
2005-06-30 11:00:00,11.01,11.01,10.9,10.9,10200.0,11.01,11.01,10.9,10.9,10200.0
2005-06-30 11:30:00,10.9,10.92,10.89,10.89,8100.0,10.9,10.92,10.89,10.89,8100.0
2005-06-30 12:00:00,10.89,10.92,10.89,10.89,3400.0,10.89,10.92,10.89,10.89,3400.0
2005-06-30 12:30:00,10.88,10.89,10.85,10.88,3800.0,10.88,10.89,10.85,10.88,3800.0
2005-06-30 13:00:00,10.88,10.88,10.85,10.85,4600.0,10.88,10.88,10.85,10.85,4600.0
2005-06-30 13:30:00,10.85,10.88,10.85,10.88,11700.0,10.85,10.88,10.85,10.88,11700.0
2005-06-30 14:00:00,10.9,10.92,10.85,10.89,15100.0,10.9,10.92,10.85,10.89,15100.0
2005-06-30 14:30:00,10.89,10.91,10.78,10.81,57200.0,10.89,10.91,10.78,10.81,57200.0
2005-06-30 15:00:00,10.81,10.81,10.78,10.79,28200.0,10.81,10.81,10.78,10.79,28200.0
2005-06-30 15:30:00,10.78,10.79,10.64,10.66,58700.0,10.78,10.79,10.64,10.66,58700.0
2005-07-01 09:30:00,10.7,10.74,10.66,10.67,19200.0,10.7,10.74,10.66,10.67,19200.0
2005-07-01 10:00:00,10.68,10.72,10.66,10.7,23200.0,10.68,10.72,10.66,10.7,23200.0
2005-07-01 10:30:00,10.7,10.74,10.65,10.65,14400.0,10.7,10.74,10.65,10.65,14400.0
2005-07-01 11:00:00,10.63,10.66,10.61,10.65,7200.0,10.63,10.66,10.61,10.65,7200.0
2005-07-01 11:30:00,10.64,10.64,10.53,10.53,16300.0,10.64,10.64,10.53,10.53,16300.0
2005-07-01 12:00:00,10.52,10.53,10.51,10.53,12100.0,10.52,10.53,10.51,10.53,12100.0
2005-07-01 12:30:00,10.53,10.54,10.51,10.52,6500.0,10.53,10.54,10.51,10.52,6500.0
2005-07-01 13:00:00,10.51,10.56,10.5,10.54,9700.0,10.51,10.56,10.5,10.54,9700.0
2005-07-01 13:30:00,10.53,10.53,10.49,10.49,6700.0,10.53,10.53,10.49,10.49,6700.0
2005-07-01 14:00:00,10.5,10.51,10.46,10.49,13800.0,10.5,10.51,10.46,10.49,13800.0
2005-07-01 14:30:00,10.48,10.55,10.48,10.54,18600.0,10.48,10.55,10.48,10.54,18600.0
2005-07-01 15:00:00,10.52,10.54,10.49,10.5,25800.0,10.52,10.54,10.49,10.5,25800.0
2005-07-01 15:30:00,10.5,10.6,10.49,10.6,43600.0,10.5,10.6,10.49,10.6,43600.0
2005-07-05 09:30:00,10.58,10.59,10.53,10.54,7700.0,10.58,10.59,10.53,10.54,7700.0
2005-07-05 10:00:00,10.54,10.58,10.52,10.58,11000.0,10.54,10.58,10.52,10.58,11000.0
2005-07-05 10:30:00,10.59,10.68,10.58,10.63,21600.0,10.59,10.68,10.58,10.63,21600.0
2005-07-05 11:00:00,10.63,10.64,10.56,10.56,11000.0,10.63,10.64,10.56,10.56,11000.0
2005-07-05 11:30:00,10.56,10.56,10.5,10.52,8300.0,10.56,10.56,10.5,10.52,8300.0
2005-07-05 12:00:00,10.52,10.55,10.51,10.54,16500.0,10.52,10.55,10.51,10.54,16500.0
2005-07-05 12:30:00,10.54,10.55,10.53,10.55,6500.0,10.54,10.55,10.53,10.55,6500.0
2005-07-05 13:00:00,10.55,10.57,10.54,10.56,9700.0,10.55,10.57,10.54,10.56,9700.0
2005-07-05 13:30:00,10.56,10.57,10.54,10.57,13000.0,10.56,10.57,10.54,10.57,13000.0
2005-07-05 14:00:00,10.57,10.6,10.54,10.58,14200.0,10.57,10.6,10.54,10.58,14200.0
2005-07-05 14:30:00,10.58,10.61,10.55,10.6,12800.0,10.58,10.61,10.55,10.6,12800.0
2005-07-05 15:00:00,10.61,10.61,10.54,10.57,12300.0,10.61,10.61,10.54,10.57,12300.0
2005-07-05 15:30:00,10.57,10.64,10.57,10.61,29600.0,10.57,10.64,10.57,10.61,29600.0
2005-07-06 09:30:00,10.64,10.64,10.52,10.52,8900.0,10.64,10.64,10.52,10.52,8900.0
2005-07-06 10:00:00,10.58,10.58,10.38,10.38,10800.0,10.58,10.58,10.38,10.38,10800.0
2005-07-06 10:30:00,10.39,10.47,10.35,10.42,16000.0,10.39,10.47,10.35,10.42,16000.0
2005-07-06 11:00:00,10.42,10.42,10.38,10.41,20100.0,10.42,10.42,10.38,10.41,20100.0
2005-07-06 11:30:00,10.41,10.45,10.41,10.45,23200.0,10.41,10.45,10.41,10.45,23200.0
2005-07-06 12:00:00,10.46,10.47,10.4,10.41,13100.0,10.46,10.47,10.4,10.41,13100.0
2005-07-06 12:30:00,10.4,10.42,10.4,10.42,7700.0,10.4,10.42,10.4,10.42,7700.0
2005-07-06 13:00:00,10.42,10.46,10.42,10.46,6400.0,10.42,10.46,10.42,10.46,6400.0
2005-07-06 13:30:00,10.46,10.47,10.41,10.45,10900.0,10.46,10.47,10.41,10.45,10900.0
2005-07-06 14:00:00,10.44,10.46,10.41,10.42,11000.0,10.44,10.46,10.41,10.42,11000.0
2005-07-06 14:30:00,10.42,10.45,10.4,10.44,12800.0,10.42,10.45,10.4,10.44,12800.0
2005-07-06 15:00:00,10.44,10.47,10.43,10.43,13200.0,10.44,10.47,10.43,10.43,13200.0
2005-07-06 15:30:00,10.42,10.44,10.4,10.4,40800.0,10.42,10.44,10.4,10.4,40800.0
2005-07-07 09:30:00,10.3,10.5,10.11,10.28,33900.0,10.3,10.5,10.11,10.28,33900.0
2005-07-07 10:00:00,10.27,10.3,10.19,10.27,21400.0,10.27,10.3,10.19,10.27,21400.0
2005-07-07 10:30:00,10.27,10.27,10.13,10.18,22300.0,10.27,10.27,10.13,10.18,22300.0
2005-07-07 11:00:00,10.16,10.26,10.11,10.22,18100.0,10.16,10.26,10.11,10.22,18100.0
2005-07-07 11:30:00,10.22,10.26,10.2,10.26,15700.0,10.22,10.26,10.2,10.26,15700.0
2005-07-07 12:00:00,10.26,10.35,10.26,10.35,14300.0,10.26,10.35,10.26,10.35,14300.0
2005-07-07 12:30:00,10.34,10.34,10.25,10.25,10300.0,10.34,10.34,10.25,10.25,10300.0
2005-07-07 13:00:00,10.26,10.35,10.25,10.34,23000.0,10.26,10.35,10.25,10.34,23000.0
2005-07-07 13:30:00,10.34,10.43,10.34,10.38,14900.0,10.34,10.43,10.34,10.38,14900.0
2005-07-07 14:00:00,10.37,10.39,10.37,10.38,16000.0,10.37,10.39,10.37,10.38,16000.0
2005-07-07 14:30:00,10.37,10.38,10.36,10.37,18000.0,10.37,10.38,10.36,10.37,18000.0
2005-07-07 15:00:00,10.38,10.4,10.37,10.39,20800.0,10.38,10.4,10.37,10.39,20800.0
2005-07-07 15:30:00,10.38,10.45,10.37,10.4,41500.0,10.38,10.45,10.37,10.4,41500.0
2005-07-08 09:30:00,10.45,10.59,10.39,10.4,15200.0,10.45,10.59,10.39,10.4,15200.0
2005-07-08 10:00:00,10.33,10.38,10.31,10.32,13100.0,10.33,10.38,10.31,10.32,13100.0
2005-07-08 10:30:00,10.32,10.32,10.27,10.29,19600.0,10.32,10.32,10.27,10.29,19600.0
2005-07-08 11:00:00,10.3,10.44,10.26,10.43,16900.0,10.3,10.44,10.26,10.43,16900.0
2005-07-08 11:30:00,10.44,10.48,10.44,10.45,16300.0,10.44,10.48,10.44,10.45,16300.0
2005-07-08 12:00:00,10.45,10.5,10.45,10.46,11900.0,10.45,10.5,10.45,10.46,11900.0
2005-07-08 12:30:00,10.46,10.51,10.46,10.51,12500.0,10.46,10.51,10.46,10.51,12500.0
2005-07-08 13:00:00,10.51,10.53,10.46,10.53,11000.0,10.51,10.53,10.46,10.53,11000.0
2005-07-08 13:30:00,10.52,10.56,10.5,10.53,8600.0,10.52,10.56,10.5,10.53,8600.0
2005-07-08 14:00:00,10.52,10.54,10.47,10.52,17400.0,10.52,10.54,10.47,10.52,17400.0
2005-07-08 14:30:00,10.52,10.58,10.45,10.57,19900.0,10.52,10.58,10.45,10.57,19900.0
2005-07-08 15:00:00,10.57,10.65,10.55,10.65,21200.0,10.57,10.65,10.55,10.65,21200.0
2005-07-08 15:30:00,10.65,10.66,10.55,10.57,24500.0,10.65,10.66,10.55,10.57,24500.0
2005-07-11 09:30:00,10.61,10.7,10.6,10.65,14300.0,10.61,10.7,10.6,10.65,14300.0
2005-07-11 10:00:00,10.64,10.64,10.59,10.6,7200.0,10.64,10.64,10.59,10.6,7200.0
2005-07-11 10:30:00,10.6,10.6,10.55,10.55,14400.0,10.6,10.6,10.55,10.55,14400.0
2005-07-11 11:00:00,10.56,10.73,10.52,10.7,18500.0,10.56,10.73,10.52,10.7,18500.0
2005-07-11 11:30:00,10.7,10.77,10.69,10.74,17200.0,10.7,10.77,10.69,10.74,17200.0
2005-07-11 12:00:00,10.74,10.76,10.72,10.73,49000.0,10.74,10.76,10.72,10.73,49000.0
2005-07-11 12:30:00,10.73,10.73,10.7,10.71,17100.0,10.73,10.73,10.7,10.71,17100.0
2005-07-11 13:00:00,10.71,10.72,10.7,10.72,8700.0,10.71,10.72,10.7,10.72,8700.0
2005-07-11 13:30:00,10.72,10.72,10.7,10.71,13800.0,10.72,10.72,10.7,10.71,13800.0
2005-07-11 14:00:00,10.71,10.75,10.7,10.72,11100.0,10.71,10.75,10.7,10.72,11100.0
2005-07-11 14:30:00,10.72,10.75,10.72,10.74,22900.0,10.72,10.75,10.72,10.74,22900.0
2005-07-11 15:00:00,10.73,10.73,10.66,10.69,29800.0,10.73,10.73,10.66,10.69,29800.0
2005-07-11 15:30:00,10.7,10.75,10.66,10.75,39000.0,10.7,10.75,10.66,10.75,39000.0
2005-07-12 09:30:00,10.72,10.8,10.65,10.68,11100.0,10.72,10.8,10.65,10.68,11100.0
2005-07-12 10:00:00,10.69,10.71,10.65,10.7,31900.0,10.69,10.71,10.65,10.7,31900.0
2005-07-12 10:30:00,10.7,10.77,10.7,10.75,9900.0,10.7,10.77,10.7,10.75,9900.0
2005-07-12 11:00:00,10.75,10.76,10.72,10.75,14600.0,10.75,10.76,10.72,10.75,14600.0
2005-07-12 11:30:00,10.75,10.83,10.74,10.79,9800.0,10.75,10.83,10.74,10.79,9800.0
2005-07-12 12:00:00,10.8,10.82,10.78,10.8,19500.0,10.8,10.82,10.78,10.8,19500.0
2005-07-12 12:30:00,10.8,10.85,10.8,10.83,6100.0,10.8,10.85,10.8,10.83,6100.0
2005-07-12 13:00:00,10.83,10.84,10.83,10.83,5200.0,10.83,10.84,10.83,10.83,5200.0
2005-07-12 13:30:00,10.83,10.87,10.82,10.87,13900.0,10.83,10.87,10.82,10.87,13900.0
2005-07-12 14:00:00,10.87,10.88,10.84,10.87,5600.0,10.87,10.88,10.84,10.87,5600.0
2005-07-12 14:30:00,10.87,10.92,10.86,10.92,13400.0,10.87,10.92,10.86,10.92,13400.0
2005-07-12 15:00:00,10.92,11.1,10.92,11.08,69700.0,10.92,11.1,10.92,11.08,69700.0
2005-07-12 15:30:00,11.07,11.09,11.0,11.0,45800.0,11.07,11.09,11.0,11.0,45800.0
2005-07-13 09:30:00,11.03,11.14,11.02,11.04,19500.0,11.03,11.14,11.02,11.04,19500.0
2005-07-13 10:00:00,11.03,11.1,11.03,11.1,24600.0,11.03,11.1,11.03,11.1,24600.0
2005-07-13 10:30:00,11.11,11.11,11.06,11.06,20300.0,11.11,11.11,11.06,11.06,20300.0
2005-07-13 11:00:00,11.07,11.13,11.07,11.13,19700.0,11.07,11.13,11.07,11.13,19700.0
2005-07-13 11:30:00,11.13,11.15,11.09,11.11,15400.0,11.13,11.15,11.09,11.11,15400.0
2005-07-13 12:00:00,11.11,11.15,11.11,11.13,23300.0,11.11,11.15,11.11,11.13,23300.0
2005-07-13 12:30:00,11.13,11.13,11.08,11.11,27000.0,11.13,11.13,11.08,11.11,27000.0
2005-07-13 13:00:00,11.12,11.12,11.09,11.11,23400.0,11.12,11.12,11.09,11.11,23400.0
2005-07-13 13:30:00,11.12,11.13,11.08,11.1,59300.0,11.12,11.13,11.08,11.1,59300.0
2005-07-13 14:00:00,11.09,11.11,11.06,11.08,28200.0,11.09,11.11,11.06,11.08,28200.0
2005-07-13 14:30:00,11.09,11.09,11.07,11.07,21000.0,11.09,11.09,11.07,11.07,21000.0
2005-07-13 15:00:00,11.07,11.1,11.03,11.07,39400.0,11.07,11.1,11.03,11.07,39400.0
2005-07-13 15:30:00,11.08,11.14,11.07,11.09,32900.0,11.08,11.14,11.07,11.09,32900.0
2005-07-14 09:30:00,11.2,11.28,11.15,11.15,21800.0,11.2,11.28,11.15,11.15,21800.0
2005-07-14 10:00:00,11.13,11.15,11.06,11.08,26100.0,11.13,11.15,11.06,11.08,26100.0
2005-07-14 10:30:00,11.08,11.16,11.07,11.09,67500.0,11.08,11.16,11.07,11.09,67500.0
2005-07-14 11:00:00,11.09,11.11,11.09,11.1,12100.0,11.09,11.11,11.09,11.1,12100.0
2005-07-14 11:30:00,11.1,11.12,11.1,11.1,5900.0,11.1,11.12,11.1,11.1,5900.0
2005-07-14 12:00:00,11.1,11.11,11.05,11.05,23800.0,11.1,11.11,11.05,11.05,23800.0
2005-07-14 12:30:00,11.05,11.05,11.01,11.01,8200.0,11.05,11.05,11.01,11.01,8200.0
2005-07-14 13:00:00,11.01,11.05,11.0,11.04,15200.0,11.01,11.05,11.0,11.04,15200.0
2005-07-14 13:30:00,11.04,11.05,11.03,11.03,39200.0,11.04,11.05,11.03,11.03,39200.0
2005-07-14 14:00:00,11.04,11.04,10.98,10.98,11000.0,11.04,11.04,10.98,10.98,11000.0
2005-07-14 14:30:00,10.99,10.99,10.96,10.96,2300.0,10.99,10.99,10.96,10.96,2300.0
2005-07-14 15:00:00,10.98,11.03,10.94,11.02,11800.0,10.98,11.03,10.94,11.02,11800.0
2005-07-14 15:30:00,11.02,11.06,11.0,11.05,13300.0,11.02,11.06,11.0,11.05,13300.0
2005-07-15 09:30:00,10.92,10.99,10.92,10.93,60700.0,10.92,10.99,10.92,10.93,60700.0
2005-07-15 10:00:00,10.93,10.93,10.89,10.89,9200.0,10.93,10.93,10.89,10.89,9200.0
2005-07-15 10:30:00,10.89,10.92,10.89,10.92,7800.0,10.89,10.92,10.89,10.92,7800.0
2005-07-15 11:00:00,10.92,10.95,10.91,10.94,12700.0,10.92,10.95,10.91,10.94,12700.0
2005-07-15 11:30:00,10.94,10.96,10.9,10.92,6400.0,10.94,10.96,10.9,10.92,6400.0
2005-07-15 12:00:00,10.91,10.94,10.9,10.93,3200.0,10.91,10.94,10.9,10.93,3200.0
2005-07-15 12:30:00,10.92,10.93,10.91,10.92,1900.0,10.92,10.93,10.91,10.92,1900.0
2005-07-15 13:00:00,10.92,10.94,10.92,10.94,6900.0,10.92,10.94,10.92,10.94,6900.0
2005-07-15 13:30:00,10.94,10.98,10.94,10.97,9000.0,10.94,10.98,10.94,10.97,9000.0
2005-07-15 14:00:00,10.97,11.03,10.96,11.03,3800.0,10.97,11.03,10.96,11.03,3800.0
2005-07-15 14:30:00,11.01,11.01,10.96,10.98,14800.0,11.01,11.01,10.96,10.98,14800.0
2005-07-15 15:00:00,10.98,11.0,10.96,10.99,12100.0,10.98,11.0,10.96,10.99,12100.0
2005-07-15 15:30:00,10.98,11.01,10.95,11.0,11000.0,10.98,11.01,10.95,11.0,11000.0
2005-07-18 09:30:00,10.95,10.98,10.84,10.85,6300.0,10.95,10.98,10.84,10.85,6300.0
2005-07-18 10:00:00,10.85,10.94,10.84,10.94,4600.0,10.85,10.94,10.84,10.94,4600.0
2005-07-18 10:30:00,10.94,10.94,10.85,10.86,7900.0,10.94,10.94,10.85,10.86,7900.0
2005-07-18 11:00:00,10.85,10.88,10.83,10.86,5400.0,10.85,10.88,10.83,10.86,5400.0
2005-07-18 11:30:00,10.87,10.87,10.83,10.85,3600.0,10.87,10.87,10.83,10.85,3600.0
2005-07-18 12:00:00,10.85,10.94,10.84,10.94,7500.0,10.85,10.94,10.84,10.94,7500.0
2005-07-18 12:30:00,10.94,10.97,10.93,10.97,7500.0,10.94,10.97,10.93,10.97,7500.0
2005-07-18 13:00:00,10.96,10.97,10.92,10.93,3900.0,10.96,10.97,10.92,10.93,3900.0
2005-07-18 13:30:00,10.94,10.97,10.93,10.95,8200.0,10.94,10.97,10.93,10.95,8200.0
2005-07-18 14:00:00,10.96,10.96,10.92,10.93,4200.0,10.96,10.96,10.92,10.93,4200.0
2005-07-18 14:30:00,10.93,10.94,10.91,10.94,5400.0,10.93,10.94,10.91,10.94,5400.0
2005-07-18 15:00:00,10.94,10.95,10.92,10.93,10000.0,10.94,10.95,10.92,10.93,10000.0
2005-07-18 15:30:00,10.94,10.94,10.9,10.91,30200.0,10.94,10.94,10.9,10.91,30200.0
2005-07-19 09:30:00,11.0,11.06,10.9,10.96,9300.0,11.0,11.06,10.9,10.96,9300.0
2005-07-19 10:00:00,10.96,11.09,10.9,11.02,16000.0,10.96,11.09,10.9,11.02,16000.0
2005-07-19 10:30:00,11.01,11.07,11.0,11.05,10900.0,11.01,11.07,11.0,11.05,10900.0
2005-07-19 11:00:00,11.05,11.07,10.96,10.96,3700.0,11.05,11.07,10.96,10.96,3700.0
2005-07-19 11:30:00,10.99,11.0,10.96,10.98,3400.0,10.99,11.0,10.96,10.98,3400.0
2005-07-19 12:00:00,10.98,11.0,10.96,10.97,3000.0,10.98,11.0,10.96,10.97,3000.0
2005-07-19 12:30:00,10.97,11.02,10.96,11.02,8900.0,10.97,11.02,10.96,11.02,8900.0
2005-07-19 13:00:00,11.0,11.03,10.98,10.98,5200.0,11.0,11.03,10.98,10.98,5200.0
2005-07-19 13:30:00,11.0,11.05,10.98,11.03,4800.0,11.0,11.05,10.98,11.03,4800.0
2005-07-19 14:00:00,11.01,11.04,10.99,11.01,5200.0,11.01,11.04,10.99,11.01,5200.0
2005-07-19 14:30:00,11.02,11.05,10.99,11.03,4200.0,11.02,11.05,10.99,11.03,4200.0
2005-07-19 15:00:00,11.03,11.08,11.0,11.05,14100.0,11.03,11.08,11.0,11.05,14100.0
2005-07-19 15:30:00,11.06,11.06,11.05,11.06,12400.0,11.06,11.06,11.05,11.06,12400.0
2005-07-20 09:30:00,11.0,11.14,10.98,10.98,10700.0,11.0,11.14,10.98,10.98,10700.0
2005-07-20 10:00:00,10.99,10.99,10.88,10.88,9000.0,10.99,10.99,10.88,10.88,9000.0
2005-07-20 10:30:00,10.88,10.99,10.88,10.98,6700.0,10.88,10.99,10.88,10.98,6700.0
2005-07-20 11:00:00,10.99,11.02,10.98,11.0,8500.0,10.99,11.02,10.98,11.0,8500.0
2005-07-20 11:30:00,11.01,11.05,11.01,11.02,4100.0,11.01,11.05,11.01,11.02,4100.0
2005-07-20 12:00:00,11.02,11.02,11.0,11.0,6100.0,11.02,11.02,11.0,11.0,6100.0
2005-07-20 12:30:00,11.0,11.02,10.99,11.02,7000.0,11.0,11.02,10.99,11.02,7000.0
2005-07-20 13:00:00,11.01,11.01,10.99,11.0,13800.0,11.01,11.01,10.99,11.0,13800.0
2005-07-20 13:30:00,11.0,11.03,11.0,11.01,10600.0,11.0,11.03,11.0,11.01,10600.0
2005-07-20 14:00:00,11.02,11.04,11.01,11.04,10000.0,11.02,11.04,11.01,11.04,10000.0
2005-07-20 14:30:00,11.05,11.05,10.98,10.99,10600.0,11.05,11.05,10.98,10.99,10600.0
2005-07-20 15:00:00,10.99,11.0,10.99,10.99,12300.0,10.99,11.0,10.99,10.99,12300.0
2005-07-20 15:30:00,11.0,11.14,11.0,11.11,30400.0,11.0,11.14,11.0,11.11,30400.0
2005-07-21 09:30:00,11.09,11.09,10.97,11.02,7600.0,11.09,11.09,10.97,11.02,7600.0
2005-07-21 10:00:00,11.03,11.03,10.82,10.87,15000.0,11.03,11.03,10.82,10.87,15000.0
2005-07-21 10:30:00,10.88,11.0,10.74,10.86,19400.0,10.88,11.0,10.74,10.86,19400.0
2005-07-21 11:00:00,10.87,10.95,10.85,10.9,11100.0,10.87,10.95,10.85,10.9,11100.0
2005-07-21 11:30:00,10.91,10.93,10.87,10.88,6900.0,10.91,10.93,10.87,10.88,6900.0
2005-07-21 12:00:00,10.9,10.98,10.88,10.98,4900.0,10.9,10.98,10.88,10.98,4900.0
2005-07-21 12:30:00,10.98,11.04,10.96,11.04,13800.0,10.98,11.04,10.96,11.04,13800.0
2005-07-21 13:00:00,11.04,11.05,10.98,11.01,5200.0,11.04,11.05,10.98,11.01,5200.0
2005-07-21 13:30:00,11.02,11.02,10.97,10.97,5200.0,11.02,11.02,10.97,10.97,5200.0
2005-07-21 14:00:00,10.96,10.99,10.91,10.91,10100.0,10.96,10.99,10.91,10.91,10100.0
2005-07-21 14:30:00,10.9,10.99,10.87,10.95,19800.0,10.9,10.99,10.87,10.95,19800.0
2005-07-21 15:00:00,10.96,10.98,10.91,10.93,8100.0,10.96,10.98,10.91,10.93,8100.0
2005-07-21 15:30:00,10.94,10.95,10.85,10.86,31700.0,10.94,10.95,10.85,10.86,31700.0
2005-07-22 09:30:00,10.91,11.05,10.86,11.03,12000.0,10.91,11.05,10.86,11.03,12000.0
2005-07-22 10:00:00,11.03,11.1,11.01,11.04,65600.0,11.03,11.1,11.01,11.04,65600.0
2005-07-22 10:30:00,11.02,11.02,10.91,10.93,5100.0,11.02,11.02,10.91,10.93,5100.0
2005-07-22 11:00:00,10.93,10.98,10.93,10.94,2200.0,10.93,10.98,10.93,10.94,2200.0
2005-07-22 11:30:00,10.93,10.96,10.91,10.94,3000.0,10.93,10.96,10.91,10.94,3000.0
2005-07-22 12:00:00,10.95,11.02,10.92,10.99,4500.0,10.95,11.02,10.92,10.99,4500.0
2005-07-22 12:30:00,10.96,11.02,10.89,10.89,8500.0,10.96,11.02,10.89,10.89,8500.0
2005-07-22 13:00:00,10.89,10.97,10.87,10.97,11800.0,10.89,10.97,10.87,10.97,11800.0
2005-07-22 13:30:00,10.95,10.95,10.89,10.93,9100.0,10.95,10.95,10.89,10.93,9100.0
2005-07-22 14:00:00,10.92,10.98,10.9,10.92,5500.0,10.92,10.98,10.9,10.92,5500.0
2005-07-22 14:30:00,10.92,11.04,10.86,11.03,8000.0,10.92,11.04,10.86,11.03,8000.0
2005-07-22 15:00:00,11.03,11.07,11.02,11.04,18900.0,11.03,11.07,11.02,11.04,18900.0
2005-07-22 15:30:00,11.05,11.1,11.03,11.09,28000.0,11.05,11.1,11.03,11.09,28000.0
2005-07-25 09:30:00,11.11,11.13,10.97,11.0,11100.0,11.11,11.13,10.97,11.0,11100.0
2005-07-25 10:00:00,11.03,11.04,10.99,11.0,9300.0,11.03,11.04,10.99,11.0,9300.0
2005-07-25 10:30:00,11.03,11.05,10.98,11.04,11700.0,11.03,11.05,10.98,11.04,11700.0
2005-07-25 11:00:00,11.03,11.05,10.98,11.02,9000.0,11.03,11.05,10.98,11.02,9000.0
2005-07-25 11:30:00,11.02,11.02,10.96,11.0,12300.0,11.02,11.02,10.96,11.0,12300.0
2005-07-25 12:00:00,11.0,11.0,10.88,10.89,13400.0,11.0,11.0,10.88,10.89,13400.0
2005-07-25 12:30:00,10.9,10.95,10.85,10.94,7100.0,10.9,10.95,10.85,10.94,7100.0
2005-07-25 13:00:00,10.94,10.96,10.93,10.94,5600.0,10.94,10.96,10.93,10.94,5600.0
2005-07-25 13:30:00,10.94,10.97,10.92,10.95,4500.0,10.94,10.97,10.92,10.95,4500.0
2005-07-25 14:00:00,10.94,10.94,10.91,10.94,9700.0,10.94,10.94,10.91,10.94,9700.0
2005-07-25 14:30:00,10.94,10.95,10.9,10.9,10400.0,10.94,10.95,10.9,10.9,10400.0
2005-07-25 15:00:00,10.91,10.94,10.85,10.94,12800.0,10.91,10.94,10.85,10.94,12800.0
2005-07-25 15:30:00,10.94,10.95,10.84,10.85,12000.0,10.94,10.95,10.84,10.85,12000.0
2005-07-26 09:30:00,10.92,10.94,10.89,10.92,11800.0,10.92,10.94,10.89,10.92,11800.0
2005-07-26 10:00:00,10.92,11.05,10.9,11.01,14300.0,10.92,11.05,10.9,11.01,14300.0
2005-07-26 10:30:00,11.01,11.01,10.91,10.93,8500.0,11.01,11.01,10.91,10.93,8500.0
2005-07-26 11:00:00,10.96,10.96,10.91,10.93,2700.0,10.96,10.96,10.91,10.93,2700.0
2005-07-26 11:30:00,10.93,10.95,10.9,10.95,4600.0,10.93,10.95,10.9,10.95,4600.0
2005-07-26 12:00:00,10.95,10.95,10.86,10.87,5900.0,10.95,10.95,10.86,10.87,5900.0
2005-07-26 12:30:00,10.87,10.93,10.87,10.93,3800.0,10.87,10.93,10.87,10.93,3800.0
2005-07-26 13:00:00,10.93,10.96,10.93,10.95,3700.0,10.93,10.96,10.93,10.95,3700.0
2005-07-26 13:30:00,10.93,11.0,10.93,10.99,8100.0,10.93,11.0,10.93,10.99,8100.0
2005-07-26 14:00:00,11.0,11.0,10.9,10.95,9900.0,11.0,11.0,10.9,10.95,9900.0
2005-07-26 14:30:00,10.95,11.0,10.94,10.96,7800.0,10.95,11.0,10.94,10.96,7800.0
2005-07-26 15:00:00,10.94,10.97,10.89,10.96,5800.0,10.94,10.97,10.89,10.96,5800.0
2005-07-26 15:30:00,10.96,10.97,10.93,10.93,6700.0,10.96,10.97,10.93,10.93,6700.0
2005-07-27 09:30:00,10.97,11.0,10.89,10.89,7300.0,10.97,11.0,10.89,10.89,7300.0
2005-07-27 10:00:00,10.88,10.92,10.78,10.88,11500.0,10.88,10.92,10.78,10.88,11500.0
2005-07-27 10:30:00,10.86,10.89,10.82,10.83,9800.0,10.86,10.89,10.82,10.83,9800.0
2005-07-27 11:00:00,10.83,10.87,10.82,10.82,8400.0,10.83,10.87,10.82,10.82,8400.0
2005-07-27 11:30:00,10.82,10.85,10.75,10.83,7600.0,10.82,10.85,10.75,10.83,7600.0
2005-07-27 12:00:00,10.84,10.91,10.79,10.86,14200.0,10.84,10.91,10.79,10.86,14200.0
2005-07-27 12:30:00,10.85,10.85,10.77,10.84,10400.0,10.85,10.85,10.77,10.84,10400.0
2005-07-27 13:00:00,10.84,10.89,10.78,10.87,7200.0,10.84,10.89,10.78,10.87,7200.0
2005-07-27 13:30:00,10.88,10.9,10.75,10.88,9700.0,10.88,10.9,10.75,10.88,9700.0
2005-07-27 14:00:00,10.88,10.91,10.85,10.85,10500.0,10.88,10.91,10.85,10.85,10500.0
2005-07-27 14:30:00,10.88,10.91,10.85,10.89,11700.0,10.88,10.91,10.85,10.89,11700.0
2005-07-27 15:00:00,10.89,10.9,10.88,10.89,10300.0,10.89,10.9,10.88,10.89,10300.0
2005-07-27 15:30:00,10.91,10.94,10.89,10.91,12700.0,10.91,10.94,10.89,10.91,12700.0
2005-07-28 09:30:00,10.85,10.9,10.79,10.8,29100.0,10.85,10.9,10.79,10.8,29100.0
2005-07-28 10:00:00,10.79,10.8,10.5,10.6,107500.0,10.79,10.8,10.5,10.6,107500.0
2005-07-28 10:30:00,10.6,10.7,10.58,10.69,23700.0,10.6,10.7,10.58,10.69,23700.0
2005-07-28 11:00:00,10.68,10.7,10.6,10.66,31500.0,10.68,10.7,10.6,10.66,31500.0
2005-07-28 11:30:00,10.66,10.7,10.61,10.66,44400.0,10.66,10.7,10.61,10.66,44400.0
2005-07-28 12:00:00,10.66,10.67,10.61,10.61,14100.0,10.66,10.67,10.61,10.61,14100.0
2005-07-28 12:30:00,10.61,10.61,10.54,10.54,17500.0,10.61,10.61,10.54,10.54,17500.0
2005-07-28 13:00:00,10.54,10.62,10.53,10.61,24000.0,10.54,10.62,10.53,10.61,24000.0
2005-07-28 13:30:00,10.6,10.63,10.55,10.61,8600.0,10.6,10.63,10.55,10.61,8600.0
2005-07-28 14:00:00,10.59,10.68,10.56,10.56,27800.0,10.59,10.68,10.56,10.56,27800.0
2005-07-28 14:30:00,10.55,10.64,10.55,10.62,26000.0,10.55,10.64,10.55,10.62,26000.0
2005-07-28 15:00:00,10.61,10.61,10.39,10.4,65000.0,10.61,10.61,10.39,10.4,65000.0
2005-07-28 15:30:00,10.39,10.53,10.32,10.5,55100.0,10.39,10.53,10.32,10.5,55100.0
2005-07-29 09:30:00,10.6,10.69,10.53,10.55,30300.0,10.6,10.69,10.53,10.55,30300.0
2005-07-29 10:00:00,10.55,10.65,10.5,10.54,13800.0,10.55,10.65,10.5,10.54,13800.0
2005-07-29 10:30:00,10.55,10.55,10.47,10.51,17300.0,10.55,10.55,10.47,10.51,17300.0
2005-07-29 11:00:00,10.51,10.51,10.4,10.4,14100.0,10.51,10.51,10.4,10.4,14100.0
2005-07-29 11:30:00,10.41,10.42,10.25,10.26,26500.0,10.41,10.42,10.25,10.26,26500.0
2005-07-29 12:00:00,10.27,10.33,10.24,10.28,17100.0,10.27,10.33,10.24,10.28,17100.0
2005-07-29 12:30:00,10.26,10.3,10.24,10.29,17500.0,10.26,10.3,10.24,10.29,17500.0
2005-07-29 13:00:00,10.3,10.32,10.28,10.32,41800.0,10.3,10.32,10.28,10.32,41800.0
2005-07-29 13:30:00,10.32,10.33,10.29,10.31,27100.0,10.32,10.33,10.29,10.31,27100.0
2005-07-29 14:00:00,10.31,10.31,10.25,10.3,31400.0,10.31,10.31,10.25,10.3,31400.0
2005-07-29 14:30:00,10.29,10.33,10.28,10.32,30700.0,10.29,10.33,10.28,10.32,30700.0
2005-07-29 15:00:00,10.32,10.34,10.28,10.33,51600.0,10.32,10.34,10.28,10.33,51600.0
2005-07-29 15:30:00,10.33,10.39,10.3,10.38,46000.0,10.33,10.39,10.3,10.38,46000.0
2005-08-01 09:30:00,10.33,10.42,10.25,10.39,44300.0,10.33,10.42,10.25,10.39,44300.0
2005-08-01 10:00:00,10.39,10.42,10.29,10.4,43900.0,10.39,10.42,10.29,10.4,43900.0
2005-08-01 10:30:00,10.4,10.41,10.3,10.3,52000.0,10.4,10.41,10.3,10.3,52000.0
2005-08-01 11:00:00,10.29,10.3,10.24,10.29,46900.0,10.29,10.3,10.24,10.29,46900.0
2005-08-01 11:30:00,10.29,10.32,10.25,10.26,81700.0,10.29,10.32,10.25,10.26,81700.0
2005-08-01 12:00:00,10.27,10.27,10.25,10.26,34400.0,10.27,10.27,10.25,10.26,34400.0
2005-08-01 12:30:00,10.25,10.26,10.23,10.23,41600.0,10.25,10.26,10.23,10.23,41600.0
2005-08-01 13:00:00,10.23,10.25,10.2,10.21,27500.0,10.23,10.25,10.2,10.21,27500.0
2005-08-01 13:30:00,10.21,10.21,10.15,10.15,30800.0,10.21,10.21,10.15,10.15,30800.0
2005-08-01 14:00:00,10.15,10.26,10.15,10.25,28300.0,10.15,10.26,10.15,10.25,28300.0
2005-08-01 14:30:00,10.26,10.26,10.24,10.25,43700.0,10.26,10.26,10.24,10.25,43700.0
2005-08-01 15:00:00,10.25,10.4,10.25,10.36,60100.0,10.25,10.4,10.25,10.36,60100.0
2005-08-01 15:30:00,10.36,10.39,10.35,10.35,57500.0,10.36,10.39,10.35,10.35,57500.0
2005-08-02 09:30:00,10.39,10.43,10.31,10.37,42200.0,10.39,10.43,10.31,10.37,42200.0
2005-08-02 10:00:00,10.36,10.52,10.36,10.51,21900.0,10.36,10.52,10.36,10.51,21900.0
2005-08-02 10:30:00,10.5,10.53,10.49,10.53,17700.0,10.5,10.53,10.49,10.53,17700.0
2005-08-02 11:00:00,10.53,10.58,10.51,10.57,31700.0,10.53,10.58,10.51,10.57,31700.0
2005-08-02 11:30:00,10.57,10.66,10.57,10.65,27800.0,10.57,10.66,10.57,10.65,27800.0
2005-08-02 12:00:00,10.65,10.68,10.62,10.65,18800.0,10.65,10.68,10.62,10.65,18800.0
2005-08-02 12:30:00,10.67,10.67,10.63,10.63,9700.0,10.67,10.67,10.63,10.63,9700.0
2005-08-02 13:00:00,10.63,10.66,10.6,10.6,41500.0,10.63,10.66,10.6,10.6,41500.0
2005-08-02 13:30:00,10.6,10.61,10.57,10.57,9600.0,10.6,10.61,10.57,10.57,9600.0
2005-08-02 14:00:00,10.56,10.62,10.56,10.6,48700.0,10.56,10.62,10.56,10.6,48700.0
2005-08-02 14:30:00,10.6,10.63,10.6,10.6,31800.0,10.6,10.63,10.6,10.6,31800.0
2005-08-02 15:00:00,10.6,10.62,10.56,10.6,42600.0,10.6,10.62,10.56,10.6,42600.0
2005-08-02 15:30:00,10.61,10.63,10.6,10.61,17200.0,10.61,10.63,10.6,10.61,17200.0
2005-08-03 09:30:00,10.6,10.6,10.54,10.54,12600.0,10.6,10.6,10.54,10.54,12600.0
2005-08-03 10:00:00,10.54,10.57,10.54,10.54,6000.0,10.54,10.57,10.54,10.54,6000.0
2005-08-03 10:30:00,10.54,10.6,10.54,10.55,10800.0,10.54,10.6,10.54,10.55,10800.0
2005-08-03 11:00:00,10.54,10.61,10.54,10.58,22500.0,10.54,10.61,10.54,10.58,22500.0
2005-08-03 11:30:00,10.61,10.61,10.55,10.55,8900.0,10.61,10.61,10.55,10.55,8900.0
2005-08-03 12:00:00,10.57,10.57,10.52,10.56,14200.0,10.57,10.57,10.52,10.56,14200.0
2005-08-03 12:30:00,10.56,10.57,10.55,10.55,5700.0,10.56,10.57,10.55,10.55,5700.0
2005-08-03 13:00:00,10.55,10.57,10.55,10.57,6300.0,10.55,10.57,10.55,10.57,6300.0
2005-08-03 13:30:00,10.57,10.63,10.56,10.61,54200.0,10.57,10.63,10.56,10.61,54200.0
2005-08-03 14:00:00,10.61,10.66,10.6,10.63,8800.0,10.61,10.66,10.6,10.63,8800.0
2005-08-03 14:30:00,10.61,10.65,10.6,10.63,16600.0,10.61,10.65,10.6,10.63,16600.0
2005-08-03 15:00:00,10.63,10.68,10.61,10.66,8300.0,10.63,10.68,10.61,10.66,8300.0
2005-08-03 15:30:00,10.67,10.67,10.61,10.61,14600.0,10.67,10.67,10.61,10.61,14600.0
2005-08-04 09:30:00,10.55,10.69,10.51,10.62,20000.0,10.55,10.69,10.51,10.62,20000.0
2005-08-04 10:00:00,10.61,10.62,10.56,10.6,10300.0,10.61,10.62,10.56,10.6,10300.0
2005-08-04 10:30:00,10.61,10.62,10.59,10.62,19400.0,10.61,10.62,10.59,10.62,19400.0
2005-08-04 11:00:00,10.62,10.64,10.6,10.63,14700.0,10.62,10.64,10.6,10.63,14700.0
2005-08-04 11:30:00,10.61,10.61,10.56,10.58,15200.0,10.61,10.61,10.56,10.58,15200.0
2005-08-04 12:00:00,10.58,10.59,10.55,10.58,10200.0,10.58,10.59,10.55,10.58,10200.0
2005-08-04 12:30:00,10.58,10.6,10.56,10.56,7300.0,10.58,10.6,10.56,10.56,7300.0
2005-08-04 13:00:00,10.57,10.63,10.57,10.6,6700.0,10.57,10.63,10.57,10.6,6700.0
2005-08-04 13:30:00,10.59,10.62,10.58,10.59,13200.0,10.59,10.62,10.58,10.59,13200.0
2005-08-04 14:00:00,10.59,10.63,10.59,10.62,9300.0,10.59,10.63,10.59,10.62,9300.0
2005-08-04 14:30:00,10.62,10.64,10.59,10.6,12000.0,10.62,10.64,10.59,10.6,12000.0
2005-08-04 15:00:00,10.6,10.62,10.58,10.61,9000.0,10.6,10.62,10.58,10.61,9000.0
2005-08-04 15:30:00,10.6,10.61,10.55,10.55,25800.0,10.6,10.61,10.55,10.55,25800.0
2005-08-05 09:30:00,10.55,10.55,10.37,10.4,140900.0,10.55,10.55,10.37,10.4,140900.0
2005-08-05 10:00:00,10.4,10.45,10.35,10.35,29400.0,10.4,10.45,10.35,10.35,29400.0
2005-08-05 10:30:00,10.35,10.48,10.35,10.35,12200.0,10.35,10.48,10.35,10.35,12200.0
2005-08-05 11:00:00,10.36,10.37,10.35,10.35,9500.0,10.36,10.37,10.35,10.35,9500.0
2005-08-05 11:30:00,10.35,10.36,10.3,10.36,17800.0,10.35,10.36,10.3,10.36,17800.0
2005-08-05 12:00:00,10.36,10.39,10.35,10.35,7500.0,10.36,10.39,10.35,10.35,7500.0
2005-08-05 12:30:00,10.36,10.37,10.35,10.35,6200.0,10.36,10.37,10.35,10.35,6200.0
2005-08-05 13:00:00,10.36,10.37,10.34,10.34,13800.0,10.36,10.37,10.34,10.34,13800.0
2005-08-05 13:30:00,10.35,10.35,10.24,10.25,10100.0,10.35,10.35,10.24,10.25,10100.0
2005-08-05 14:00:00,10.24,10.35,10.22,10.31,17500.0,10.24,10.35,10.22,10.31,17500.0
2005-08-05 14:30:00,10.32,10.38,10.32,10.33,17100.0,10.32,10.38,10.32,10.33,17100.0
2005-08-05 15:00:00,10.32,10.38,10.32,10.34,11100.0,10.32,10.38,10.32,10.34,11100.0
2005-08-05 15:30:00,10.35,10.41,10.35,10.4,20500.0,10.35,10.41,10.35,10.4,20500.0
2005-08-08 09:30:00,10.47,10.5,10.42,10.48,14300.0,10.47,10.5,10.42,10.48,14300.0
2005-08-08 10:00:00,10.46,10.49,10.45,10.46,16900.0,10.46,10.49,10.45,10.46,16900.0
2005-08-08 10:30:00,10.45,10.5,10.39,10.39,37500.0,10.45,10.5,10.39,10.39,37500.0
2005-08-08 11:00:00,10.37,10.38,10.36,10.37,6500.0,10.37,10.38,10.36,10.37,6500.0
2005-08-08 11:30:00,10.37,10.41,10.36,10.4,11000.0,10.37,10.41,10.36,10.4,11000.0
2005-08-08 12:00:00,10.42,10.48,10.4,10.47,16500.0,10.42,10.48,10.4,10.47,16500.0
2005-08-08 12:30:00,10.46,10.48,10.42,10.43,11000.0,10.46,10.48,10.42,10.43,11000.0
2005-08-08 13:00:00,10.43,10.48,10.43,10.48,22600.0,10.43,10.48,10.43,10.48,22600.0
2005-08-08 13:30:00,10.49,10.53,10.48,10.53,32500.0,10.49,10.53,10.48,10.53,32500.0
2005-08-08 14:00:00,10.52,10.52,10.45,10.5,30300.0,10.52,10.52,10.45,10.5,30300.0
2005-08-08 14:30:00,10.51,10.56,10.51,10.55,23000.0,10.51,10.56,10.51,10.55,23000.0
2005-08-08 15:00:00,10.55,10.62,10.55,10.61,25700.0,10.55,10.62,10.55,10.61,25700.0
2005-08-08 15:30:00,10.61,10.63,10.55,10.63,46000.0,10.61,10.63,10.55,10.63,46000.0
2005-08-09 09:30:00,10.7,10.7,10.64,10.64,30400.0,10.7,10.7,10.64,10.64,30400.0
2005-08-09 10:00:00,10.65,10.65,10.57,10.58,96000.0,10.65,10.65,10.57,10.58,96000.0
2005-08-09 10:30:00,10.58,10.67,10.58,10.65,36100.0,10.58,10.67,10.58,10.65,36100.0
2005-08-09 11:00:00,10.65,10.65,10.55,10.59,45900.0,10.65,10.65,10.55,10.59,45900.0
2005-08-09 11:30:00,10.59,10.62,10.57,10.6,10800.0,10.59,10.62,10.57,10.6,10800.0
2005-08-09 12:00:00,10.62,10.63,10.6,10.6,10500.0,10.62,10.63,10.6,10.6,10500.0
2005-08-09 12:30:00,10.61,10.65,10.59,10.62,10600.0,10.61,10.65,10.59,10.62,10600.0
2005-08-09 13:00:00,10.62,10.65,10.6,10.65,16200.0,10.62,10.65,10.6,10.65,16200.0
2005-08-09 13:30:00,10.65,10.66,10.64,10.66,10300.0,10.65,10.66,10.64,10.66,10300.0
2005-08-09 14:00:00,10.69,10.72,10.66,10.7,30000.0,10.69,10.72,10.66,10.7,30000.0
2005-08-09 14:30:00,10.69,10.7,10.61,10.61,13300.0,10.69,10.7,10.61,10.61,13300.0
2005-08-09 15:00:00,10.61,10.63,10.6,10.6,40800.0,10.61,10.63,10.6,10.6,40800.0
2005-08-09 15:30:00,10.6,10.68,10.59,10.64,19900.0,10.6,10.68,10.59,10.64,19900.0
2005-08-10 09:30:00,10.69,10.69,10.61,10.62,21800.0,10.69,10.69,10.61,10.62,21800.0
2005-08-10 10:00:00,10.61,10.64,10.56,10.56,20600.0,10.61,10.64,10.56,10.56,20600.0
2005-08-10 10:30:00,10.56,10.62,10.55,10.61,11700.0,10.56,10.62,10.55,10.61,11700.0
2005-08-10 11:00:00,10.61,10.62,10.57,10.58,5000.0,10.61,10.62,10.57,10.58,5000.0
2005-08-10 11:30:00,10.59,10.66,10.59,10.61,7900.0,10.59,10.66,10.59,10.61,7900.0
2005-08-10 12:00:00,10.61,10.61,10.51,10.51,4900.0,10.61,10.61,10.51,10.51,4900.0
2005-08-10 12:30:00,10.5,10.5,10.36,10.42,22300.0,10.5,10.5,10.36,10.42,22300.0
2005-08-10 13:00:00,10.42,10.43,10.38,10.4,9400.0,10.42,10.43,10.38,10.4,9400.0
2005-08-10 13:30:00,10.4,10.42,10.32,10.4,18700.0,10.4,10.42,10.32,10.4,18700.0
2005-08-10 14:00:00,10.37,10.38,10.3,10.32,14900.0,10.37,10.38,10.3,10.32,14900.0
2005-08-10 14:30:00,10.32,10.41,10.3,10.39,14400.0,10.32,10.41,10.3,10.39,14400.0
2005-08-10 15:00:00,10.39,10.44,10.39,10.41,31900.0,10.39,10.44,10.39,10.41,31900.0
2005-08-10 15:30:00,10.41,10.52,10.41,10.51,45500.0,10.41,10.52,10.41,10.51,45500.0
2005-08-11 09:30:00,10.5,10.61,10.5,10.61,7300.0,10.5,10.61,10.5,10.61,7300.0
2005-08-11 10:00:00,10.62,10.7,10.61,10.65,27600.0,10.62,10.7,10.61,10.65,27600.0
2005-08-11 10:30:00,10.63,10.64,10.57,10.58,8700.0,10.63,10.64,10.57,10.58,8700.0
2005-08-11 11:00:00,10.57,10.57,10.48,10.48,14000.0,10.57,10.57,10.48,10.48,14000.0
2005-08-11 11:30:00,10.47,10.47,10.42,10.45,7800.0,10.47,10.47,10.42,10.45,7800.0
2005-08-11 12:00:00,10.43,10.45,10.4,10.4,9700.0,10.43,10.45,10.4,10.4,9700.0
2005-08-11 12:30:00,10.39,10.41,10.38,10.4,37000.0,10.39,10.41,10.38,10.4,37000.0
2005-08-11 13:00:00,10.4,10.42,10.38,10.39,46800.0,10.4,10.42,10.38,10.39,46800.0
2005-08-11 13:30:00,10.39,10.44,10.39,10.44,40000.0,10.39,10.44,10.39,10.44,40000.0
2005-08-11 14:00:00,10.44,10.44,10.39,10.4,8900.0,10.44,10.44,10.39,10.4,8900.0
2005-08-11 14:30:00,10.41,10.45,10.41,10.45,10700.0,10.41,10.45,10.41,10.45,10700.0
2005-08-11 15:00:00,10.45,10.63,10.45,10.6,18400.0,10.45,10.63,10.45,10.6,18400.0
2005-08-11 15:30:00,10.59,10.66,10.59,10.62,55300.0,10.59,10.66,10.59,10.62,55300.0
2005-08-12 09:30:00,10.65,10.65,10.52,10.52,27500.0,10.65,10.65,10.52,10.52,27500.0
2005-08-12 10:00:00,10.52,10.6,10.5,10.57,10000.0,10.52,10.6,10.5,10.57,10000.0
2005-08-12 10:30:00,10.56,10.56,10.5,10.51,8000.0,10.56,10.56,10.5,10.51,8000.0
2005-08-12 11:00:00,10.52,10.56,10.52,10.55,16700.0,10.52,10.56,10.52,10.55,16700.0
2005-08-12 11:30:00,10.55,10.68,10.55,10.6,48300.0,10.55,10.68,10.55,10.6,48300.0
2005-08-12 12:00:00,10.6,10.63,10.6,10.61,12400.0,10.6,10.63,10.6,10.61,12400.0
2005-08-12 12:30:00,10.61,10.62,10.6,10.61,49700.0,10.61,10.62,10.6,10.61,49700.0
2005-08-12 13:00:00,10.6,10.6,10.57,10.58,72900.0,10.6,10.6,10.57,10.58,72900.0
2005-08-12 13:30:00,10.58,10.58,10.5,10.51,12800.0,10.58,10.58,10.5,10.51,12800.0
2005-08-12 14:00:00,10.5,10.52,10.5,10.51,9500.0,10.5,10.52,10.5,10.51,9500.0
2005-08-12 14:30:00,10.52,10.54,10.5,10.51,15500.0,10.52,10.54,10.5,10.51,15500.0
2005-08-12 15:00:00,10.51,10.57,10.51,10.56,36900.0,10.51,10.57,10.51,10.56,36900.0
2005-08-12 15:30:00,10.57,10.6,10.51,10.53,43700.0,10.57,10.6,10.51,10.53,43700.0
2005-08-15 09:30:00,10.55,10.6,10.47,10.51,31300.0,10.55,10.6,10.47,10.51,31300.0
2005-08-15 10:00:00,10.51,10.51,10.41,10.41,32500.0,10.51,10.51,10.41,10.41,32500.0
2005-08-15 10:30:00,10.4,10.45,10.4,10.43,17100.0,10.4,10.45,10.4,10.43,17100.0
2005-08-15 11:00:00,10.43,10.44,10.38,10.38,8400.0,10.43,10.44,10.38,10.38,8400.0
2005-08-15 11:30:00,10.38,10.43,10.36,10.4,10800.0,10.38,10.43,10.36,10.4,10800.0
2005-08-15 12:00:00,10.41,10.65,10.4,10.65,26500.0,10.41,10.65,10.4,10.65,26500.0
2005-08-15 12:30:00,10.66,10.73,10.65,10.73,17400.0,10.66,10.73,10.65,10.73,17400.0
2005-08-15 13:00:00,10.71,10.8,10.69,10.8,27800.0,10.71,10.8,10.69,10.8,27800.0
2005-08-15 13:30:00,10.79,10.81,10.7,10.72,37200.0,10.79,10.81,10.7,10.72,37200.0
2005-08-15 14:00:00,10.72,10.8,10.72,10.77,10800.0,10.72,10.8,10.72,10.77,10800.0
2005-08-15 14:30:00,10.77,10.79,10.74,10.76,15600.0,10.77,10.79,10.74,10.76,15600.0
2005-08-15 15:00:00,10.76,10.81,10.73,10.75,14600.0,10.76,10.81,10.73,10.75,14600.0
2005-08-15 15:30:00,10.76,10.76,10.64,10.75,26800.0,10.76,10.76,10.64,10.75,26800.0
2005-08-16 09:30:00,10.65,10.77,10.58,10.75,39400.0,10.65,10.77,10.58,10.75,39400.0
2005-08-16 10:00:00,10.73,10.77,10.67,10.72,62000.0,10.73,10.77,10.67,10.72,62000.0
2005-08-16 10:30:00,10.71,10.73,10.66,10.72,23000.0,10.71,10.73,10.66,10.72,23000.0
2005-08-16 11:00:00,10.71,10.76,10.71,10.74,21300.0,10.71,10.76,10.71,10.74,21300.0
2005-08-16 11:30:00,10.74,10.8,10.73,10.77,27000.0,10.74,10.8,10.73,10.77,27000.0
2005-08-16 12:00:00,10.77,10.86,10.75,10.86,31900.0,10.77,10.86,10.75,10.86,31900.0
2005-08-16 12:30:00,10.85,10.86,10.77,10.8,13700.0,10.85,10.86,10.77,10.8,13700.0
2005-08-16 13:00:00,10.8,10.9,10.8,10.87,24200.0,10.8,10.9,10.8,10.87,24200.0
2005-08-16 13:30:00,10.86,10.89,10.84,10.85,10100.0,10.86,10.89,10.84,10.85,10100.0
2005-08-16 14:00:00,10.84,10.85,10.8,10.82,17000.0,10.84,10.85,10.8,10.82,17000.0
2005-08-16 14:30:00,10.81,10.85,10.81,10.85,9800.0,10.81,10.85,10.81,10.85,9800.0
2005-08-16 15:00:00,10.85,10.86,10.72,10.76,20400.0,10.85,10.86,10.72,10.76,20400.0
2005-08-16 15:30:00,10.75,10.78,10.71,10.78,19900.0,10.75,10.78,10.71,10.78,19900.0
2005-08-17 09:30:00,10.81,10.89,10.8,10.88,16900.0,10.81,10.89,10.8,10.88,16900.0
2005-08-17 10:00:00,10.89,10.9,10.8,10.84,201000.0,10.89,10.9,10.8,10.84,201000.0
2005-08-17 10:30:00,10.84,10.85,10.8,10.84,28900.0,10.84,10.85,10.8,10.84,28900.0
2005-08-17 11:00:00,10.84,10.9,10.83,10.9,19900.0,10.84,10.9,10.83,10.9,19900.0
2005-08-17 11:30:00,10.89,10.91,10.85,10.89,17600.0,10.89,10.91,10.85,10.89,17600.0
2005-08-17 12:00:00,10.88,10.92,10.87,10.87,9900.0,10.88,10.92,10.87,10.87,9900.0
2005-08-17 12:30:00,10.89,10.96,10.87,10.89,30900.0,10.89,10.96,10.87,10.89,30900.0
2005-08-17 13:00:00,10.92,10.97,10.89,10.93,19900.0,10.92,10.97,10.89,10.93,19900.0
2005-08-17 13:30:00,10.92,10.96,10.9,10.92,7500.0,10.92,10.96,10.9,10.92,7500.0
2005-08-17 14:00:00,10.93,10.96,10.91,10.95,23600.0,10.93,10.96,10.91,10.95,23600.0
2005-08-17 14:30:00,10.95,10.98,10.9,10.95,34600.0,10.95,10.98,10.9,10.95,34600.0
2005-08-17 15:00:00,10.95,10.98,10.95,10.98,24200.0,10.95,10.98,10.95,10.98,24200.0
2005-08-17 15:30:00,10.97,11.0,10.96,10.98,77300.0,10.97,11.0,10.96,10.98,77300.0
2005-08-18 09:30:00,10.94,10.94,10.8,10.85,31700.0,10.94,10.94,10.8,10.85,31700.0
2005-08-18 10:00:00,10.85,11.01,10.85,11.0,34500.0,10.85,11.01,10.85,11.0,34500.0
2005-08-18 10:30:00,11.0,11.04,10.95,10.98,15800.0,11.0,11.04,10.95,10.98,15800.0
2005-08-18 11:00:00,10.98,11.0,10.95,10.97,30500.0,10.98,11.0,10.95,10.97,30500.0
2005-08-18 11:30:00,10.97,11.02,10.95,11.02,18400.0,10.97,11.02,10.95,11.02,18400.0
2005-08-18 12:00:00,11.02,11.02,10.95,11.01,43500.0,11.02,11.02,10.95,11.01,43500.0
2005-08-18 12:30:00,11.0,11.02,11.0,11.01,6800.0,11.0,11.02,11.0,11.01,6800.0
2005-08-18 13:00:00,11.01,11.02,11.0,11.02,25200.0,11.01,11.02,11.0,11.02,25200.0
2005-08-18 13:30:00,11.02,11.05,11.02,11.03,37800.0,11.02,11.05,11.02,11.03,37800.0
2005-08-18 14:00:00,11.04,11.06,11.03,11.03,32800.0,11.04,11.06,11.03,11.03,32800.0
2005-08-18 14:30:00,11.04,11.05,11.0,11.01,32700.0,11.04,11.05,11.0,11.01,32700.0
2005-08-18 15:00:00,11.01,11.03,11.0,11.02,27000.0,11.01,11.03,11.0,11.02,27000.0
2005-08-18 15:30:00,11.02,11.08,10.99,11.03,100700.0,11.02,11.08,10.99,11.03,100700.0
2005-08-19 09:30:00,11.01,11.06,10.97,11.06,32600.0,11.01,11.06,10.97,11.06,32600.0
2005-08-19 10:00:00,11.02,11.1,11.02,11.09,25700.0,11.02,11.1,11.02,11.09,25700.0
2005-08-19 10:30:00,11.08,11.15,11.07,11.14,35700.0,11.08,11.15,11.07,11.14,35700.0
2005-08-19 11:00:00,11.14,11.17,11.13,11.16,29000.0,11.14,11.17,11.13,11.16,29000.0
2005-08-19 11:30:00,11.15,11.35,11.13,11.28,50300.0,11.15,11.35,11.13,11.28,50300.0
2005-08-19 12:00:00,11.27,11.3,11.25,11.27,63700.0,11.27,11.3,11.25,11.27,63700.0
2005-08-19 12:30:00,11.26,11.3,11.25,11.29,26700.0,11.26,11.3,11.25,11.29,26700.0
2005-08-19 13:00:00,11.29,11.3,11.26,11.28,34600.0,11.29,11.3,11.26,11.28,34600.0
2005-08-19 13:30:00,11.28,11.29,11.26,11.27,36300.0,11.28,11.29,11.26,11.27,36300.0
2005-08-19 14:00:00,11.27,11.28,11.25,11.26,57100.0,11.27,11.28,11.25,11.26,57100.0
2005-08-19 14:30:00,11.26,11.26,11.17,11.22,49200.0,11.26,11.26,11.17,11.22,49200.0
2005-08-19 15:00:00,11.23,11.25,11.19,11.25,67000.0,11.23,11.25,11.19,11.25,67000.0
2005-08-19 15:30:00,11.25,11.31,11.23,11.3,131100.0,11.25,11.31,11.23,11.3,131100.0
2005-08-22 09:30:00,11.3,11.31,11.15,11.15,60200.0,11.3,11.31,11.15,11.15,60200.0
2005-08-22 10:00:00,11.15,11.17,11.04,11.04,40900.0,11.15,11.17,11.04,11.04,40900.0
2005-08-22 10:30:00,11.05,11.18,11.04,11.17,24600.0,11.05,11.18,11.04,11.17,24600.0
2005-08-22 11:00:00,11.16,11.16,11.11,11.14,24000.0,11.16,11.16,11.11,11.14,24000.0
2005-08-22 11:30:00,11.13,11.16,11.1,11.12,74900.0,11.13,11.16,11.1,11.12,74900.0
2005-08-22 12:00:00,11.12,11.15,11.12,11.13,24100.0,11.12,11.15,11.12,11.13,24100.0
2005-08-22 12:30:00,11.12,11.13,11.1,11.11,17500.0,11.12,11.13,11.1,11.11,17500.0
2005-08-22 13:00:00,11.1,11.13,11.07,11.12,9300.0,11.1,11.13,11.07,11.12,9300.0
2005-08-22 13:30:00,11.12,11.18,11.1,11.13,40800.0,11.12,11.18,11.1,11.13,40800.0
2005-08-22 14:00:00,11.14,11.15,11.11,11.13,18300.0,11.14,11.15,11.11,11.13,18300.0
2005-08-22 14:30:00,11.12,11.15,11.11,11.11,16700.0,11.12,11.15,11.11,11.11,16700.0
2005-08-22 15:00:00,11.11,11.13,11.11,11.12,19100.0,11.11,11.13,11.11,11.12,19100.0
2005-08-22 15:30:00,11.12,11.18,11.1,11.18,39400.0,11.12,11.18,11.1,11.18,39400.0
2005-08-23 09:30:00,11.15,11.23,11.07,11.12,19900.0,11.15,11.23,11.07,11.12,19900.0
2005-08-23 10:00:00,11.13,11.24,11.12,11.2,38400.0,11.13,11.24,11.12,11.2,38400.0
2005-08-23 10:30:00,11.18,11.2,11.1,11.11,21200.0,11.18,11.2,11.1,11.11,21200.0
2005-08-23 11:00:00,11.1,11.13,11.05,11.13,16900.0,11.1,11.13,11.05,11.13,16900.0
2005-08-23 11:30:00,11.12,11.14,11.08,11.09,11400.0,11.12,11.14,11.08,11.09,11400.0
2005-08-23 12:00:00,11.08,11.12,11.05,11.11,25100.0,11.08,11.12,11.05,11.11,25100.0
2005-08-23 12:30:00,11.09,11.11,11.09,11.09,5600.0,11.09,11.11,11.09,11.09,5600.0
2005-08-23 13:00:00,11.09,11.14,11.09,11.12,7000.0,11.09,11.14,11.09,11.12,7000.0
2005-08-23 13:30:00,11.12,11.15,11.11,11.12,8300.0,11.12,11.15,11.11,11.12,8300.0
2005-08-23 14:00:00,11.12,11.14,11.11,11.12,11000.0,11.12,11.14,11.11,11.12,11000.0
2005-08-23 14:30:00,11.12,11.15,11.11,11.12,14400.0,11.12,11.15,11.11,11.12,14400.0
2005-08-23 15:00:00,11.11,11.12,11.08,11.11,20400.0,11.11,11.12,11.08,11.11,20400.0
2005-08-23 15:30:00,11.11,11.11,11.08,11.09,35000.0,11.11,11.11,11.08,11.09,35000.0
2005-08-24 09:30:00,11.1,11.15,11.05,11.13,17800.0,11.1,11.15,11.05,11.13,17800.0
2005-08-24 10:00:00,11.13,11.16,11.1,11.12,22300.0,11.13,11.16,11.1,11.12,22300.0
2005-08-24 10:30:00,11.12,11.2,11.1,11.14,22600.0,11.12,11.2,11.1,11.14,22600.0
2005-08-24 11:00:00,11.15,11.15,11.09,11.14,13600.0,11.15,11.15,11.09,11.14,13600.0
2005-08-24 11:30:00,11.13,11.15,11.11,11.14,11600.0,11.13,11.15,11.11,11.14,11600.0
2005-08-24 12:00:00,11.14,11.2,11.14,11.2,50600.0,11.14,11.2,11.14,11.2,50600.0
2005-08-24 12:30:00,11.19,11.24,11.19,11.23,38200.0,11.19,11.24,11.19,11.23,38200.0
2005-08-24 13:00:00,11.23,11.23,11.19,11.19,12000.0,11.23,11.23,11.19,11.19,12000.0
2005-08-24 13:30:00,11.19,11.22,11.19,11.21,33300.0,11.19,11.22,11.19,11.21,33300.0
2005-08-24 14:00:00,11.21,11.24,11.2,11.21,8300.0,11.21,11.24,11.2,11.21,8300.0
2005-08-24 14:30:00,11.21,11.22,11.16,11.16,40000.0,11.21,11.22,11.16,11.16,40000.0
2005-08-24 15:00:00,11.16,11.18,10.98,11.15,44100.0,11.16,11.18,10.98,11.15,44100.0
2005-08-24 15:30:00,11.15,11.23,11.06,11.11,50200.0,11.15,11.23,11.06,11.11,50200.0
2005-08-25 09:30:00,11.21,11.22,11.05,11.12,42900.0,11.21,11.22,11.05,11.12,42900.0
2005-08-25 10:00:00,11.11,11.15,11.09,11.14,41800.0,11.11,11.15,11.09,11.14,41800.0
2005-08-25 10:30:00,11.14,11.21,11.14,11.15,62500.0,11.14,11.21,11.14,11.15,62500.0
2005-08-25 11:00:00,11.15,11.18,11.14,11.17,23600.0,11.15,11.18,11.14,11.17,23600.0
2005-08-25 11:30:00,11.17,11.17,11.14,11.17,23700.0,11.17,11.17,11.14,11.17,23700.0
2005-08-25 12:00:00,11.17,11.18,11.15,11.15,24400.0,11.17,11.18,11.15,11.15,24400.0
2005-08-25 12:30:00,11.15,11.18,11.12,11.18,11900.0,11.15,11.18,11.12,11.18,11900.0
2005-08-25 13:00:00,11.16,11.2,11.15,11.18,18400.0,11.16,11.2,11.15,11.18,18400.0
2005-08-25 13:30:00,11.18,11.2,11.15,11.17,15200.0,11.18,11.2,11.15,11.17,15200.0
2005-08-25 14:00:00,11.17,11.2,11.16,11.2,8100.0,11.17,11.2,11.16,11.2,8100.0
2005-08-25 14:30:00,11.2,11.2,11.14,11.14,24400.0,11.2,11.2,11.14,11.14,24400.0
2005-08-25 15:00:00,11.14,11.16,11.13,11.14,19200.0,11.14,11.16,11.13,11.14,19200.0
2005-08-25 15:30:00,11.14,11.19,11.13,11.18,28200.0,11.14,11.19,11.13,11.18,28200.0
2005-08-26 09:30:00,11.13,11.13,10.52,10.83,85700.0,11.13,11.13,10.52,10.83,85700.0
2005-08-26 10:00:00,10.85,10.88,10.79,10.82,52700.0,10.85,10.88,10.79,10.82,52700.0
2005-08-26 10:30:00,10.83,10.88,10.77,10.79,33100.0,10.83,10.88,10.77,10.79,33100.0
2005-08-26 11:00:00,10.79,10.86,10.73,10.8,48700.0,10.79,10.86,10.73,10.8,48700.0
2005-08-26 11:30:00,10.76,10.83,10.76,10.78,29700.0,10.76,10.83,10.76,10.78,29700.0
2005-08-26 12:00:00,10.78,10.81,10.76,10.76,9800.0,10.78,10.81,10.76,10.76,9800.0
2005-08-26 12:30:00,10.77,10.79,10.75,10.78,16600.0,10.77,10.79,10.75,10.78,16600.0
2005-08-26 13:00:00,10.78,10.79,10.75,10.75,13700.0,10.78,10.79,10.75,10.75,13700.0
2005-08-26 13:30:00,10.76,10.81,10.76,10.78,15000.0,10.76,10.81,10.76,10.78,15000.0
2005-08-26 14:00:00,10.77,10.81,10.76,10.81,17900.0,10.77,10.81,10.76,10.81,17900.0
2005-08-26 14:30:00,10.8,10.8,10.73,10.8,28100.0,10.8,10.8,10.73,10.8,28100.0
2005-08-26 15:00:00,10.8,10.8,10.72,10.72,48200.0,10.8,10.8,10.72,10.72,48200.0
2005-08-26 15:30:00,10.72,10.74,10.65,10.67,72300.0,10.72,10.74,10.65,10.67,72300.0
2005-08-29 09:30:00,10.58,10.64,10.55,10.55,28400.0,10.58,10.64,10.55,10.55,28400.0
2005-08-29 10:00:00,10.56,10.58,10.52,10.56,29800.0,10.56,10.58,10.52,10.56,29800.0
2005-08-29 10:30:00,10.56,10.7,10.56,10.7,43200.0,10.56,10.7,10.56,10.7,43200.0
2005-08-29 11:00:00,10.7,10.7,10.64,10.65,82700.0,10.7,10.7,10.64,10.65,82700.0
2005-08-29 11:30:00,10.66,10.71,10.65,10.71,22000.0,10.66,10.71,10.65,10.71,22000.0
2005-08-29 12:00:00,10.72,10.73,10.71,10.71,12500.0,10.72,10.73,10.71,10.71,12500.0
2005-08-29 12:30:00,10.72,10.72,10.7,10.7,30600.0,10.72,10.72,10.7,10.7,30600.0
2005-08-29 13:00:00,10.71,10.85,10.71,10.84,46600.0,10.71,10.85,10.71,10.84,46600.0
2005-08-29 13:30:00,10.85,10.94,10.84,10.93,53800.0,10.85,10.94,10.84,10.93,53800.0
2005-08-29 14:00:00,10.94,10.97,10.89,10.92,33400.0,10.94,10.97,10.89,10.92,33400.0
2005-08-29 14:30:00,10.93,10.96,10.93,10.94,17600.0,10.93,10.96,10.93,10.94,17600.0
2005-08-29 15:00:00,10.96,11.0,10.96,10.98,33300.0,10.96,11.0,10.96,10.98,33300.0
2005-08-29 15:30:00,10.98,11.02,10.93,10.94,63100.0,10.98,11.02,10.93,10.94,63100.0
2005-08-30 09:30:00,10.92,10.92,10.85,10.88,34500.0,10.92,10.92,10.85,10.88,34500.0
2005-08-30 10:00:00,10.88,10.9,10.85,10.85,24600.0,10.88,10.9,10.85,10.85,24600.0
2005-08-30 10:30:00,10.86,10.86,10.75,10.8,21600.0,10.86,10.86,10.75,10.8,21600.0
2005-08-30 11:00:00,10.8,10.81,10.7,10.71,12700.0,10.8,10.81,10.7,10.71,12700.0
2005-08-30 11:30:00,10.72,10.75,10.7,10.75,22700.0,10.72,10.75,10.7,10.75,22700.0
2005-08-30 12:00:00,10.75,10.78,10.74,10.77,7200.0,10.75,10.78,10.74,10.77,7200.0
2005-08-30 12:30:00,10.77,10.83,10.75,10.83,31100.0,10.77,10.83,10.75,10.83,31100.0
2005-08-30 13:00:00,10.82,10.86,10.81,10.86,24300.0,10.82,10.86,10.81,10.86,24300.0
2005-08-30 13:30:00,10.86,10.89,10.85,10.87,16500.0,10.86,10.89,10.85,10.87,16500.0
2005-08-30 14:00:00,10.87,10.89,10.85,10.88,26800.0,10.87,10.89,10.85,10.88,26800.0
2005-08-30 14:30:00,10.87,10.87,10.83,10.84,55800.0,10.87,10.87,10.83,10.84,55800.0
2005-08-30 15:00:00,10.84,10.88,10.81,10.87,46900.0,10.84,10.88,10.81,10.87,46900.0
2005-08-30 15:30:00,10.87,10.96,10.87,10.93,71000.0,10.87,10.96,10.87,10.93,71000.0
2005-08-31 09:30:00,10.95,10.97,10.94,10.95,24200.0,10.95,10.97,10.94,10.95,24200.0
2005-08-31 10:00:00,10.95,11.04,10.92,11.04,50400.0,10.95,11.04,10.92,11.04,50400.0
2005-08-31 10:30:00,11.04,11.08,11.01,11.05,29200.0,11.04,11.08,11.01,11.05,29200.0
2005-08-31 11:00:00,11.05,11.07,11.03,11.04,47800.0,11.05,11.07,11.03,11.04,47800.0
2005-08-31 11:30:00,11.05,11.08,11.03,11.07,19700.0,11.05,11.08,11.03,11.07,19700.0
2005-08-31 12:00:00,11.06,11.15,11.06,11.13,145700.0,11.06,11.15,11.06,11.13,145700.0
2005-08-31 12:30:00,11.14,11.15,11.11,11.14,13800.0,11.14,11.15,11.11,11.14,13800.0
2005-08-31 13:00:00,11.14,11.18,11.11,11.16,12100.0,11.14,11.18,11.11,11.16,12100.0
2005-08-31 13:30:00,11.17,11.18,11.15,11.17,14800.0,11.17,11.18,11.15,11.17,14800.0
2005-08-31 14:00:00,11.17,11.19,11.15,11.19,14800.0,11.17,11.19,11.15,11.19,14800.0
2005-08-31 14:30:00,11.19,11.21,11.18,11.2,28500.0,11.19,11.21,11.18,11.2,28500.0
2005-08-31 15:00:00,11.21,11.21,11.18,11.18,29400.0,11.21,11.21,11.18,11.18,29400.0
2005-08-31 15:30:00,11.19,11.25,11.17,11.25,61900.0,11.19,11.25,11.17,11.25,61900.0
2005-09-01 09:30:00,11.2,11.35,11.2,11.35,45700.0,11.2,11.35,11.2,11.35,45700.0
2005-09-01 10:00:00,11.34,11.34,11.3,11.31,39200.0,11.34,11.34,11.3,11.31,39200.0
2005-09-01 10:30:00,11.31,11.33,11.3,11.32,22300.0,11.31,11.33,11.3,11.32,22300.0
2005-09-01 11:00:00,11.32,11.35,11.3,11.32,26800.0,11.32,11.35,11.3,11.32,26800.0
2005-09-01 11:30:00,11.32,11.33,11.31,11.33,19500.0,11.32,11.33,11.31,11.33,19500.0
2005-09-01 12:00:00,11.34,11.34,11.31,11.33,25900.0,11.34,11.34,11.31,11.33,25900.0
2005-09-01 12:30:00,11.33,11.34,11.3,11.31,29900.0,11.33,11.34,11.3,11.31,29900.0
2005-09-01 13:00:00,11.31,11.33,11.27,11.31,35500.0,11.31,11.33,11.27,11.31,35500.0
2005-09-01 13:30:00,11.32,11.32,11.3,11.3,13100.0,11.32,11.32,11.3,11.3,13100.0
2005-09-01 14:00:00,11.31,11.31,11.26,11.27,148000.0,11.31,11.31,11.26,11.27,148000.0
2005-09-01 14:30:00,11.27,11.3,11.27,11.28,11800.0,11.27,11.3,11.27,11.28,11800.0
2005-09-01 15:00:00,11.29,11.36,11.28,11.33,49600.0,11.29,11.36,11.28,11.33,49600.0
2005-09-01 15:30:00,11.33,11.34,11.3,11.31,36300.0,11.33,11.34,11.3,11.31,36300.0
2005-09-02 09:30:00,11.33,11.4,11.32,11.34,22700.0,11.33,11.4,11.32,11.34,22700.0
2005-09-02 10:00:00,11.34,11.39,11.32,11.32,42600.0,11.34,11.39,11.32,11.32,42600.0
2005-09-02 10:30:00,11.32,11.32,11.3,11.31,26400.0,11.32,11.32,11.3,11.31,26400.0
2005-09-02 11:00:00,11.31,11.35,11.3,11.31,39100.0,11.31,11.35,11.3,11.31,39100.0
2005-09-02 11:30:00,11.31,11.32,11.3,11.31,12700.0,11.31,11.32,11.3,11.31,12700.0
2005-09-02 12:00:00,11.31,11.37,11.31,11.31,19500.0,11.31,11.37,11.31,11.31,19500.0
2005-09-02 12:30:00,11.31,11.32,11.3,11.3,19700.0,11.31,11.32,11.3,11.3,19700.0
2005-09-02 13:00:00,11.3,11.32,11.3,11.3,7600.0,11.3,11.32,11.3,11.3,7600.0
2005-09-02 13:30:00,11.3,11.31,11.3,11.3,19100.0,11.3,11.31,11.3,11.3,19100.0
2005-09-02 14:00:00,11.3,11.31,11.3,11.31,15400.0,11.3,11.31,11.3,11.31,15400.0
2005-09-02 14:30:00,11.3,11.3,11.17,11.17,31300.0,11.3,11.3,11.17,11.17,31300.0
2005-09-02 15:00:00,11.17,11.17,11.15,11.17,21300.0,11.17,11.17,11.15,11.17,21300.0
2005-09-02 15:30:00,11.17,11.3,11.16,11.27,95000.0,11.17,11.3,11.16,11.27,95000.0
2005-09-06 09:30:00,11.32,11.33,11.16,11.16,47500.0,11.32,11.33,11.16,11.16,47500.0
2005-09-06 10:00:00,11.16,11.22,11.13,11.17,66900.0,11.16,11.22,11.13,11.17,66900.0
2005-09-06 10:30:00,11.15,11.21,11.12,11.14,19900.0,11.15,11.21,11.12,11.14,19900.0
2005-09-06 11:00:00,11.15,11.25,11.15,11.24,25200.0,11.15,11.25,11.15,11.24,25200.0
2005-09-06 11:30:00,11.25,11.27,11.15,11.15,14700.0,11.25,11.27,11.15,11.15,14700.0
2005-09-06 12:00:00,11.15,11.17,11.14,11.17,12600.0,11.15,11.17,11.14,11.17,12600.0
2005-09-06 12:30:00,11.18,11.2,11.16,11.2,19700.0,11.18,11.2,11.16,11.2,19700.0
2005-09-06 13:00:00,11.19,11.2,11.18,11.19,15400.0,11.19,11.2,11.18,11.19,15400.0
2005-09-06 13:30:00,11.2,11.2,11.16,11.18,10700.0,11.2,11.2,11.16,11.18,10700.0
2005-09-06 14:00:00,11.19,11.22,11.16,11.18,23400.0,11.19,11.22,11.16,11.18,23400.0
2005-09-06 14:30:00,11.18,11.24,11.18,11.22,23200.0,11.18,11.24,11.18,11.22,23200.0
2005-09-06 15:00:00,11.21,11.25,11.2,11.2,26200.0,11.21,11.25,11.2,11.2,26200.0
2005-09-06 15:30:00,11.2,11.25,11.16,11.25,42800.0,11.2,11.25,11.16,11.25,42800.0
2005-09-07 09:30:00,11.15,11.2,11.09,11.11,35500.0,11.15,11.2,11.09,11.11,35500.0
2005-09-07 10:00:00,11.1,11.14,11.01,11.02,20000.0,11.1,11.14,11.01,11.02,20000.0
2005-09-07 10:30:00,11.01,11.04,10.98,11.04,25100.0,11.01,11.04,10.98,11.04,25100.0
2005-09-07 11:00:00,11.04,11.06,11.01,11.02,17300.0,11.04,11.06,11.01,11.02,17300.0
2005-09-07 11:30:00,11.02,11.07,11.02,11.05,14900.0,11.02,11.07,11.02,11.05,14900.0
2005-09-07 12:00:00,11.05,11.07,11.05,11.06,15600.0,11.05,11.07,11.05,11.06,15600.0
2005-09-07 12:30:00,11.06,11.07,11.05,11.05,11000.0,11.06,11.07,11.05,11.05,11000.0
2005-09-07 13:00:00,11.05,11.06,11.02,11.04,23900.0,11.05,11.06,11.02,11.04,23900.0
2005-09-07 13:30:00,11.02,11.04,11.01,11.02,10300.0,11.02,11.04,11.01,11.02,10300.0
2005-09-07 14:00:00,11.02,11.05,11.0,11.0,28400.0,11.02,11.05,11.0,11.0,28400.0
2005-09-07 14:30:00,11.01,11.07,11.0,11.05,96300.0,11.01,11.07,11.0,11.05,96300.0
2005-09-07 15:00:00,11.05,11.18,11.02,11.13,27700.0,11.05,11.18,11.02,11.13,27700.0
2005-09-07 15:30:00,11.15,11.15,11.08,11.08,50400.0,11.15,11.15,11.08,11.08,50400.0
2005-09-08 09:30:00,11.05,11.19,11.0,11.02,17100.0,11.05,11.19,11.0,11.02,17100.0
2005-09-08 10:00:00,11.01,11.05,11.0,11.01,23400.0,11.01,11.05,11.0,11.01,23400.0
2005-09-08 10:30:00,11.02,11.05,11.02,11.03,15700.0,11.02,11.05,11.02,11.03,15700.0
2005-09-08 11:00:00,11.03,11.05,11.02,11.04,14200.0,11.03,11.05,11.02,11.04,14200.0
2005-09-08 11:30:00,11.04,11.05,11.02,11.02,7300.0,11.04,11.05,11.02,11.02,7300.0
2005-09-08 12:00:00,11.02,11.07,11.02,11.07,9400.0,11.02,11.07,11.02,11.07,9400.0
2005-09-08 12:30:00,11.07,11.07,11.04,11.04,4600.0,11.07,11.07,11.04,11.04,4600.0
2005-09-08 13:00:00,11.04,11.05,11.0,11.04,36600.0,11.04,11.05,11.0,11.04,36600.0
2005-09-08 13:30:00,11.04,11.05,11.04,11.05,12700.0,11.04,11.05,11.04,11.05,12700.0
2005-09-08 14:00:00,11.04,11.05,11.03,11.03,11500.0,11.04,11.05,11.03,11.03,11500.0
2005-09-08 14:30:00,11.02,11.04,11.0,11.0,35000.0,11.02,11.04,11.0,11.0,35000.0
2005-09-08 15:00:00,11.0,11.02,11.0,11.0,20700.0,11.0,11.02,11.0,11.0,20700.0
2005-09-08 15:30:00,11.01,11.05,11.0,11.05,25000.0,11.01,11.05,11.0,11.05,25000.0
2005-09-09 09:30:00,11.04,11.09,11.01,11.08,38400.0,11.04,11.09,11.01,11.08,38400.0
2005-09-09 10:00:00,11.07,11.08,11.02,11.05,43500.0,11.07,11.08,11.02,11.05,43500.0
2005-09-09 10:30:00,11.06,11.06,11.02,11.03,20000.0,11.06,11.06,11.02,11.03,20000.0
2005-09-09 11:00:00,11.02,11.05,11.0,11.04,22100.0,11.02,11.05,11.0,11.04,22100.0
2005-09-09 11:30:00,11.04,11.07,11.02,11.03,12700.0,11.04,11.07,11.02,11.03,12700.0
2005-09-09 12:00:00,11.02,11.03,11.0,11.01,12800.0,11.02,11.03,11.0,11.01,12800.0
2005-09-09 12:30:00,11.01,11.02,11.0,11.01,18200.0,11.01,11.02,11.0,11.01,18200.0
2005-09-09 13:00:00,11.01,11.02,11.0,11.02,11300.0,11.01,11.02,11.0,11.02,11300.0
2005-09-09 13:30:00,11.01,11.02,11.0,11.0,21600.0,11.01,11.02,11.0,11.0,21600.0
2005-09-09 14:00:00,11.0,11.01,11.0,11.01,12700.0,11.0,11.01,11.0,11.01,12700.0
2005-09-09 14:30:00,11.01,11.02,10.96,11.0,78200.0,11.01,11.02,10.96,11.0,78200.0
2005-09-09 15:00:00,11.0,11.01,11.0,11.0,26600.0,11.0,11.01,11.0,11.0,26600.0
2005-09-09 15:30:00,11.01,11.02,11.0,11.0,50800.0,11.01,11.02,11.0,11.0,50800.0
2005-09-12 09:30:00,11.0,11.04,10.96,11.04,36600.0,11.0,11.04,10.96,11.04,36600.0
2005-09-12 10:00:00,11.02,11.04,11.01,11.03,16800.0,11.02,11.04,11.01,11.03,16800.0
2005-09-12 10:30:00,11.03,11.05,11.01,11.03,13900.0,11.03,11.05,11.01,11.03,13900.0
2005-09-12 11:00:00,11.02,11.03,11.01,11.02,19100.0,11.02,11.03,11.01,11.02,19100.0
2005-09-12 11:30:00,11.01,11.04,11.01,11.04,30300.0,11.01,11.04,11.01,11.04,30300.0
2005-09-12 12:00:00,11.03,11.07,11.02,11.06,20400.0,11.03,11.07,11.02,11.06,20400.0
2005-09-12 12:30:00,11.06,11.06,11.02,11.04,18000.0,11.06,11.06,11.02,11.04,18000.0
2005-09-12 13:00:00,11.05,11.1,11.03,11.08,58300.0,11.05,11.1,11.03,11.08,58300.0
2005-09-12 13:30:00,11.07,11.09,11.03,11.04,20800.0,11.07,11.09,11.03,11.04,20800.0
2005-09-12 14:00:00,11.03,11.1,11.01,11.09,19000.0,11.03,11.1,11.01,11.09,19000.0
2005-09-12 14:30:00,11.08,11.19,11.07,11.15,35900.0,11.08,11.19,11.07,11.15,35900.0
2005-09-12 15:00:00,11.17,11.22,11.15,11.21,25700.0,11.17,11.22,11.15,11.21,25700.0
2005-09-12 15:30:00,11.21,11.21,11.14,11.16,41600.0,11.21,11.21,11.14,11.16,41600.0
2005-09-13 09:30:00,11.11,11.16,11.07,11.07,30800.0,11.11,11.16,11.07,11.07,30800.0
2005-09-13 10:00:00,11.07,11.13,11.05,11.12,29400.0,11.07,11.13,11.05,11.12,29400.0
2005-09-13 10:30:00,11.1,11.14,11.06,11.08,17300.0,11.1,11.14,11.06,11.08,17300.0
2005-09-13 11:00:00,11.08,11.11,11.05,11.09,19300.0,11.08,11.11,11.05,11.09,19300.0
2005-09-13 11:30:00,11.08,11.12,11.08,11.11,16700.0,11.08,11.12,11.08,11.11,16700.0
2005-09-13 12:00:00,11.11,11.14,11.1,11.13,6300.0,11.11,11.14,11.1,11.13,6300.0
2005-09-13 12:30:00,11.13,11.14,11.1,11.13,29000.0,11.13,11.14,11.1,11.13,29000.0
2005-09-13 13:00:00,11.13,11.15,11.13,11.14,1700.0,11.13,11.15,11.13,11.14,1700.0
2005-09-13 13:30:00,11.13,11.14,11.11,11.11,19100.0,11.13,11.14,11.11,11.11,19100.0
2005-09-13 14:00:00,11.11,11.17,11.1,11.14,18500.0,11.11,11.17,11.1,11.14,18500.0
2005-09-13 14:30:00,11.11,11.15,11.11,11.14,49800.0,11.11,11.15,11.11,11.14,49800.0
2005-09-13 15:00:00,11.15,11.15,11.08,11.09,36500.0,11.15,11.15,11.08,11.09,36500.0
2005-09-13 15:30:00,11.09,11.13,11.09,11.11,28700.0,11.09,11.13,11.09,11.11,28700.0
2005-09-14 09:30:00,11.1,11.2,11.1,11.1,19100.0,11.1,11.2,11.1,11.1,19100.0
2005-09-14 10:00:00,11.1,11.14,11.1,11.1,12500.0,11.1,11.14,11.1,11.1,12500.0
2005-09-14 10:30:00,11.11,11.13,11.07,11.08,8200.0,11.11,11.13,11.07,11.08,8200.0
2005-09-14 11:00:00,11.06,11.11,11.06,11.09,10300.0,11.06,11.11,11.06,11.09,10300.0
2005-09-14 11:30:00,11.08,11.11,11.08,11.1,16900.0,11.08,11.11,11.08,11.1,16900.0
2005-09-14 12:00:00,11.1,11.1,11.02,11.05,12100.0,11.1,11.1,11.02,11.05,12100.0
2005-09-14 12:30:00,11.05,11.05,11.02,11.02,4400.0,11.05,11.05,11.02,11.02,4400.0
2005-09-14 13:00:00,11.02,11.02,11.02,11.02,5000.0,11.02,11.02,11.02,11.02,5000.0
2005-09-14 13:30:00,11.01,11.03,10.99,11.0,16900.0,11.01,11.03,10.99,11.0,16900.0
2005-09-14 14:00:00,10.98,11.01,10.96,11.0,36200.0,10.98,11.01,10.96,11.0,36200.0
2005-09-14 14:30:00,11.01,11.01,10.96,11.0,34200.0,11.01,11.01,10.96,11.0,34200.0
2005-09-14 15:00:00,10.99,11.01,10.96,11.0,43300.0,10.99,11.01,10.96,11.0,43300.0
2005-09-14 15:30:00,11.0,11.05,10.98,11.05,120600.0,11.0,11.05,10.98,11.05,120600.0
2005-09-15 09:30:00,11.05,11.11,10.91,10.99,16400.0,11.05,11.11,10.91,10.99,16400.0
2005-09-15 10:00:00,11.0,11.01,10.9,10.96,26900.0,11.0,11.01,10.9,10.96,26900.0
2005-09-15 10:30:00,10.97,11.0,10.96,10.97,21900.0,10.97,11.0,10.96,10.97,21900.0
2005-09-15 11:00:00,10.97,11.02,10.96,11.02,8800.0,10.97,11.02,10.96,11.02,8800.0
2005-09-15 11:30:00,11.01,11.02,11.0,11.0,7200.0,11.01,11.02,11.0,11.0,7200.0
2005-09-15 12:00:00,11.0,11.01,10.98,10.99,35700.0,11.0,11.01,10.98,10.99,35700.0
2005-09-15 12:30:00,11.0,11.01,10.99,11.01,33100.0,11.0,11.01,10.99,11.01,33100.0
2005-09-15 13:00:00,11.0,11.08,11.0,11.05,29600.0,11.0,11.08,11.0,11.05,29600.0
2005-09-15 13:30:00,11.06,11.06,11.02,11.02,12600.0,11.06,11.06,11.02,11.02,12600.0
2005-09-15 14:00:00,11.02,11.03,11.0,11.01,7300.0,11.02,11.03,11.0,11.01,7300.0
2005-09-15 14:30:00,11.0,11.02,11.0,11.01,21700.0,11.0,11.02,11.0,11.01,21700.0
2005-09-15 15:00:00,11.01,11.02,11.0,11.01,21800.0,11.01,11.02,11.0,11.01,21800.0
2005-09-15 15:30:00,11.01,11.03,10.99,11.02,47200.0,11.01,11.03,10.99,11.02,47200.0
2005-09-16 09:30:00,11.07,11.09,11.03,11.07,305900.0,11.07,11.09,11.03,11.07,305900.0
2005-09-16 10:00:00,11.06,11.1,11.01,11.02,28100.0,11.06,11.1,11.01,11.02,28100.0
2005-09-16 10:30:00,11.02,11.05,11.01,11.04,66500.0,11.02,11.05,11.01,11.04,66500.0
2005-09-16 11:00:00,11.04,11.06,11.02,11.06,38700.0,11.04,11.06,11.02,11.06,38700.0
2005-09-16 11:30:00,11.05,11.07,11.04,11.05,41900.0,11.05,11.07,11.04,11.05,41900.0
2005-09-16 12:00:00,11.05,11.06,11.04,11.05,57500.0,11.05,11.06,11.04,11.05,57500.0
2005-09-16 12:30:00,11.05,11.07,11.04,11.06,56400.0,11.05,11.07,11.04,11.06,56400.0
2005-09-16 13:00:00,11.06,11.07,11.05,11.05,31900.0,11.06,11.07,11.05,11.05,31900.0
2005-09-16 13:30:00,11.05,11.09,11.05,11.06,29100.0,11.05,11.09,11.05,11.06,29100.0
2005-09-16 14:00:00,11.06,11.08,11.01,11.06,57000.0,11.06,11.08,11.01,11.06,57000.0
2005-09-16 14:30:00,11.05,11.15,11.05,11.14,62700.0,11.05,11.15,11.05,11.14,62700.0
2005-09-16 15:00:00,11.16,11.16,11.07,11.09,50800.0,11.16,11.16,11.07,11.09,50800.0
2005-09-16 15:30:00,11.1,11.11,10.98,11.05,256900.0,11.1,11.11,10.98,11.05,256900.0
2005-09-19 09:30:00,11.06,11.07,10.88,10.88,25800.0,11.06,11.07,10.88,10.88,25800.0
2005-09-19 10:00:00,10.88,10.93,10.82,10.89,34300.0,10.88,10.93,10.82,10.89,34300.0
2005-09-19 10:30:00,10.9,10.96,10.9,10.94,13200.0,10.9,10.96,10.9,10.94,13200.0
2005-09-19 11:00:00,10.94,10.94,10.86,10.86,25800.0,10.94,10.94,10.86,10.86,25800.0
2005-09-19 11:30:00,10.86,10.9,10.85,10.88,24200.0,10.86,10.9,10.85,10.88,24200.0
2005-09-19 12:00:00,10.88,10.9,10.87,10.88,34000.0,10.88,10.9,10.87,10.88,34000.0
2005-09-19 12:30:00,10.88,10.96,10.87,10.95,38100.0,10.88,10.96,10.87,10.95,38100.0
2005-09-19 13:00:00,10.95,10.96,10.92,10.93,43800.0,10.95,10.96,10.92,10.93,43800.0
2005-09-19 13:30:00,10.93,10.95,10.9,10.95,21100.0,10.93,10.95,10.9,10.95,21100.0
2005-09-19 14:00:00,10.94,10.98,10.91,10.93,40500.0,10.94,10.98,10.91,10.93,40500.0
2005-09-19 14:30:00,10.94,10.99,10.93,10.96,60100.0,10.94,10.99,10.93,10.96,60100.0
2005-09-19 15:00:00,10.97,10.98,10.92,10.97,43200.0,10.97,10.98,10.92,10.97,43200.0
2005-09-19 15:30:00,10.96,11.07,10.95,11.01,51800.0,10.96,11.07,10.95,11.01,51800.0
2005-09-20 09:30:00,11.2,11.2,11.03,11.05,40300.0,11.2,11.2,11.03,11.05,40300.0
2005-09-20 10:00:00,11.06,11.06,11.02,11.04,11400.0,11.06,11.06,11.02,11.04,11400.0
2005-09-20 10:30:00,11.05,11.05,11.02,11.03,10500.0,11.05,11.05,11.02,11.03,10500.0
2005-09-20 11:00:00,11.04,11.05,11.01,11.02,30700.0,11.04,11.05,11.01,11.02,30700.0
2005-09-20 11:30:00,11.02,11.03,11.0,11.01,24900.0,11.02,11.03,11.0,11.01,24900.0
2005-09-20 12:00:00,11.0,11.01,10.98,10.98,15400.0,11.0,11.01,10.98,10.98,15400.0
2005-09-20 12:30:00,10.98,10.98,10.95,10.96,14600.0,10.98,10.98,10.95,10.96,14600.0
2005-09-20 13:00:00,10.96,10.97,10.95,10.95,20700.0,10.96,10.97,10.95,10.95,20700.0
2005-09-20 13:30:00,10.95,10.97,10.95,10.96,20900.0,10.95,10.97,10.95,10.96,20900.0
2005-09-20 14:00:00,10.95,11.0,10.91,10.92,23600.0,10.95,11.0,10.91,10.92,23600.0
2005-09-20 14:30:00,10.91,10.95,10.87,10.95,97000.0,10.91,10.95,10.87,10.95,97000.0
2005-09-20 15:00:00,10.95,11.0,10.9,10.96,82700.0,10.95,11.0,10.9,10.96,82700.0
2005-09-20 15:30:00,10.97,11.01,10.94,10.98,63100.0,10.97,11.01,10.94,10.98,63100.0
2005-09-21 09:30:00,10.95,10.98,10.91,10.95,35900.0,10.95,10.98,10.91,10.95,35900.0
2005-09-21 10:00:00,10.94,10.99,10.92,10.96,17000.0,10.94,10.99,10.92,10.96,17000.0
2005-09-21 10:30:00,10.97,11.0,10.93,10.97,7100.0,10.97,11.0,10.93,10.97,7100.0
2005-09-21 11:00:00,10.97,10.97,10.9,10.9,12200.0,10.97,10.97,10.9,10.9,12200.0
2005-09-21 11:30:00,10.91,10.96,10.89,10.95,44300.0,10.91,10.96,10.89,10.95,44300.0
2005-09-21 12:00:00,10.95,10.96,10.94,10.96,13000.0,10.95,10.96,10.94,10.96,13000.0
2005-09-21 12:30:00,10.95,10.97,10.94,10.95,11100.0,10.95,10.97,10.94,10.95,11100.0
2005-09-21 13:00:00,10.95,10.97,10.9,10.9,15600.0,10.95,10.97,10.9,10.9,15600.0
2005-09-21 13:30:00,10.91,10.92,10.85,10.9,48100.0,10.91,10.92,10.85,10.9,48100.0
2005-09-21 14:00:00,10.9,10.91,10.89,10.9,9300.0,10.9,10.91,10.89,10.9,9300.0
2005-09-21 14:30:00,10.9,10.95,10.89,10.95,48900.0,10.9,10.95,10.89,10.95,48900.0
2005-09-21 15:00:00,10.94,10.98,10.91,10.92,84500.0,10.94,10.98,10.91,10.92,84500.0
2005-09-21 15:30:00,10.92,10.96,10.89,10.93,59000.0,10.92,10.96,10.89,10.93,59000.0
2005-09-22 09:30:00,10.87,10.87,10.81,10.86,28200.0,10.87,10.87,10.81,10.86,28200.0
2005-09-22 10:00:00,10.86,10.91,10.84,10.91,27900.0,10.86,10.91,10.84,10.91,27900.0
2005-09-22 10:30:00,10.91,10.96,10.87,10.92,63300.0,10.91,10.96,10.87,10.92,63300.0
2005-09-22 11:00:00,10.93,10.95,10.92,10.95,18900.0,10.93,10.95,10.92,10.95,18900.0
2005-09-22 11:30:00,10.95,10.95,10.91,10.93,14800.0,10.95,10.95,10.91,10.93,14800.0
2005-09-22 12:00:00,10.94,10.94,10.9,10.9,10400.0,10.94,10.94,10.9,10.9,10400.0
2005-09-22 12:30:00,10.9,10.92,10.9,10.91,7300.0,10.9,10.92,10.9,10.91,7300.0
2005-09-22 13:00:00,10.92,10.99,10.9,10.91,46200.0,10.92,10.99,10.9,10.91,46200.0
2005-09-22 13:30:00,10.91,11.0,10.91,10.99,24600.0,10.91,11.0,10.91,10.99,24600.0
2005-09-22 14:00:00,11.0,11.01,10.9,10.93,42900.0,11.0,11.01,10.9,10.93,42900.0
2005-09-22 14:30:00,10.93,11.0,10.92,10.98,35700.0,10.93,11.0,10.92,10.98,35700.0
2005-09-22 15:00:00,10.98,11.04,10.95,10.97,33800.0,10.98,11.04,10.95,10.97,33800.0
2005-09-22 15:30:00,10.98,11.02,10.95,10.95,41700.0,10.98,11.02,10.95,10.95,41700.0
2005-09-23 09:30:00,10.94,10.94,10.8,10.84,8500.0,10.94,10.94,10.8,10.84,8500.0
2005-09-23 10:00:00,10.85,10.92,10.85,10.88,4200.0,10.85,10.92,10.85,10.88,4200.0
2005-09-23 10:30:00,10.91,10.91,10.85,10.9,7000.0,10.91,10.91,10.85,10.9,7000.0
2005-09-23 11:00:00,10.89,10.93,10.85,10.91,54400.0,10.89,10.93,10.85,10.91,54400.0
2005-09-23 11:30:00,10.91,10.92,10.88,10.92,8500.0,10.91,10.92,10.88,10.92,8500.0
2005-09-23 12:00:00,10.92,10.92,10.87,10.9,38800.0,10.92,10.92,10.87,10.9,38800.0
2005-09-23 12:30:00,10.9,10.92,10.9,10.91,13100.0,10.9,10.92,10.9,10.91,13100.0
2005-09-23 13:00:00,10.91,10.95,10.9,10.9,4500.0,10.91,10.95,10.9,10.9,4500.0
2005-09-23 13:30:00,10.91,11.0,10.91,11.0,19800.0,10.91,11.0,10.91,11.0,19800.0
2005-09-23 14:00:00,11.0,11.01,10.98,11.0,14900.0,11.0,11.01,10.98,11.0,14900.0
2005-09-23 14:30:00,10.99,11.0,10.95,10.95,12900.0,10.99,11.0,10.95,10.95,12900.0
2005-09-23 15:00:00,10.96,11.0,10.94,10.96,17900.0,10.96,11.0,10.94,10.96,17900.0
2005-09-23 15:30:00,10.96,10.98,10.92,10.98,28600.0,10.96,10.98,10.92,10.98,28600.0
2005-09-26 09:30:00,11.0,11.1,10.9,10.91,24700.0,11.0,11.1,10.9,10.91,24700.0
2005-09-26 10:00:00,10.91,10.98,10.9,10.96,20700.0,10.91,10.98,10.9,10.96,20700.0
2005-09-26 10:30:00,10.97,10.98,10.94,10.95,7300.0,10.97,10.98,10.94,10.95,7300.0
2005-09-26 11:00:00,10.96,10.96,10.9,10.9,12300.0,10.96,10.96,10.9,10.9,12300.0
2005-09-26 11:30:00,10.9,10.9,10.71,10.71,72000.0,10.9,10.9,10.71,10.71,72000.0
2005-09-26 12:00:00,10.72,10.78,10.71,10.77,16100.0,10.72,10.78,10.71,10.77,16100.0
2005-09-26 12:30:00,10.76,10.76,10.71,10.74,23300.0,10.76,10.76,10.71,10.74,23300.0
2005-09-26 13:00:00,10.74,10.74,10.7,10.71,21300.0,10.74,10.74,10.7,10.71,21300.0
2005-09-26 13:30:00,10.73,10.75,10.7,10.75,22700.0,10.73,10.75,10.7,10.75,22700.0
2005-09-26 14:00:00,10.75,10.76,10.6,10.65,35700.0,10.75,10.76,10.6,10.65,35700.0
2005-09-26 14:30:00,10.64,10.65,10.58,10.59,37500.0,10.64,10.65,10.58,10.59,37500.0
2005-09-26 15:00:00,10.58,10.65,10.57,10.65,54700.0,10.58,10.65,10.57,10.65,54700.0
2005-09-26 15:30:00,10.65,10.86,10.65,10.84,216800.0,10.65,10.86,10.65,10.84,216800.0
2005-09-27 09:30:00,10.87,10.87,10.71,10.84,37500.0,10.87,10.87,10.71,10.84,37500.0
2005-09-27 10:00:00,10.83,10.88,10.7,10.86,61900.0,10.83,10.88,10.7,10.86,61900.0
2005-09-27 10:30:00,10.86,10.92,10.86,10.91,20000.0,10.86,10.92,10.86,10.91,20000.0
2005-09-27 11:00:00,10.89,10.96,10.88,10.95,21400.0,10.89,10.96,10.88,10.95,21400.0
2005-09-27 11:30:00,10.94,10.98,10.91,10.96,17100.0,10.94,10.98,10.91,10.96,17100.0
2005-09-27 12:00:00,10.96,10.99,10.94,10.95,21000.0,10.96,10.99,10.94,10.95,21000.0
2005-09-27 12:30:00,10.95,10.96,10.95,10.95,27100.0,10.95,10.96,10.95,10.95,27100.0
2005-09-27 13:00:00,10.95,10.96,10.95,10.96,20000.0,10.95,10.96,10.95,10.96,20000.0
2005-09-27 13:30:00,10.96,11.03,10.95,11.03,29800.0,10.96,11.03,10.95,11.03,29800.0
2005-09-27 14:00:00,11.03,11.06,11.01,11.06,86500.0,11.03,11.06,11.01,11.06,86500.0
2005-09-27 14:30:00,11.05,11.15,11.0,11.13,78900.0,11.05,11.15,11.0,11.13,78900.0
2005-09-27 15:00:00,11.15,11.19,11.14,11.15,28200.0,11.15,11.19,11.14,11.15,28200.0
2005-09-27 15:30:00,11.15,11.15,11.1,11.1,67400.0,11.15,11.15,11.1,11.1,67400.0
2005-09-28 09:30:00,11.13,11.22,11.1,11.12,27800.0,11.13,11.22,11.1,11.12,27800.0
2005-09-28 10:00:00,11.1,11.13,11.1,11.1,56000.0,11.1,11.13,11.1,11.1,56000.0
2005-09-28 10:30:00,11.11,11.15,11.1,11.12,22500.0,11.11,11.15,11.1,11.12,22500.0
2005-09-28 11:00:00,11.11,11.15,11.11,11.14,59000.0,11.11,11.15,11.11,11.14,59000.0
2005-09-28 11:30:00,11.15,11.15,11.1,11.12,142300.0,11.15,11.15,11.1,11.12,142300.0
2005-09-28 12:00:00,11.12,11.12,11.1,11.12,18100.0,11.12,11.12,11.1,11.12,18100.0
2005-09-28 12:30:00,11.11,11.15,11.1,11.11,27300.0,11.11,11.15,11.1,11.11,27300.0
2005-09-28 13:00:00,11.11,11.12,11.1,11.11,21300.0,11.11,11.12,11.1,11.11,21300.0
2005-09-28 13:30:00,11.11,11.16,11.1,11.16,64700.0,11.11,11.16,11.1,11.16,64700.0
2005-09-28 14:00:00,11.16,11.24,11.15,11.24,46600.0,11.16,11.24,11.15,11.24,46600.0
2005-09-28 14:30:00,11.24,11.25,11.22,11.23,51900.0,11.24,11.25,11.22,11.23,51900.0
2005-09-28 15:00:00,11.23,11.25,11.2,11.23,32200.0,11.23,11.25,11.2,11.23,32200.0
2005-09-28 15:30:00,11.22,11.25,11.2,11.22,38800.0,11.22,11.25,11.2,11.22,38800.0
2005-09-29 09:30:00,11.2,11.2,11.15,11.15,18100.0,11.2,11.2,11.15,11.15,18100.0
2005-09-29 10:00:00,11.15,11.17,11.15,11.17,21700.0,11.15,11.17,11.15,11.17,21700.0
2005-09-29 10:30:00,11.16,11.17,11.11,11.11,14000.0,11.16,11.17,11.11,11.11,14000.0
2005-09-29 11:00:00,11.1,11.17,11.09,11.13,45500.0,11.1,11.17,11.09,11.13,45500.0
2005-09-29 11:30:00,11.13,11.23,11.12,11.23,59800.0,11.13,11.23,11.12,11.23,59800.0
2005-09-29 12:00:00,11.23,11.25,11.19,11.19,70500.0,11.23,11.25,11.19,11.19,70500.0
2005-09-29 12:30:00,11.2,11.21,11.15,11.21,23700.0,11.2,11.21,11.15,11.21,23700.0
2005-09-29 13:00:00,11.21,11.26,11.15,11.25,33000.0,11.21,11.26,11.15,11.25,33000.0
2005-09-29 13:30:00,11.25,11.35,11.25,11.34,49100.0,11.25,11.35,11.25,11.34,49100.0
2005-09-29 14:00:00,11.33,11.44,11.33,11.41,109800.0,11.33,11.44,11.33,11.41,109800.0
2005-09-29 14:30:00,11.4,11.45,11.35,11.39,102300.0,11.4,11.45,11.35,11.39,102300.0
2005-09-29 15:00:00,11.4,11.45,11.38,11.42,59300.0,11.4,11.45,11.38,11.42,59300.0
2005-09-29 15:30:00,11.42,11.46,11.4,11.46,71200.0,11.42,11.46,11.4,11.46,71200.0
2005-09-30 09:30:00,11.45,11.5,11.4,11.5,39000.0,11.45,11.5,11.4,11.5,39000.0
2005-09-30 10:00:00,11.48,11.74,11.48,11.7,116200.0,11.48,11.74,11.48,11.7,116200.0
2005-09-30 10:30:00,11.7,11.77,11.67,11.75,131400.0,11.7,11.77,11.67,11.75,131400.0
2005-09-30 11:00:00,11.75,11.77,11.74,11.75,81700.0,11.75,11.77,11.74,11.75,81700.0
2005-09-30 11:30:00,11.75,11.83,11.75,11.81,88700.0,11.75,11.83,11.75,11.81,88700.0
2005-09-30 12:00:00,11.81,11.81,11.7,11.77,38600.0,11.81,11.81,11.7,11.77,38600.0
2005-09-30 12:30:00,11.77,11.79,11.74,11.77,18000.0,11.77,11.79,11.74,11.77,18000.0
2005-09-30 13:00:00,11.76,11.8,11.76,11.8,35600.0,11.76,11.8,11.76,11.8,35600.0
2005-09-30 13:30:00,11.79,11.8,11.76,11.76,17700.0,11.79,11.8,11.76,11.76,17700.0
2005-09-30 14:00:00,11.76,11.77,11.7,11.7,13600.0,11.76,11.77,11.7,11.7,13600.0
2005-09-30 14:30:00,11.71,11.77,11.7,11.73,51000.0,11.71,11.77,11.7,11.73,51000.0
2005-09-30 15:00:00,11.73,11.73,11.66,11.66,33800.0,11.73,11.73,11.66,11.66,33800.0
2005-09-30 15:30:00,11.66,11.69,11.65,11.69,37700.0,11.66,11.69,11.65,11.69,37700.0
2005-10-03 09:30:00,11.68,11.9,11.68,11.89,59700.0,11.68,11.9,11.68,11.89,59700.0
2005-10-03 10:00:00,11.89,11.89,11.8,11.83,9500.0,11.89,11.89,11.8,11.83,9500.0
2005-10-03 10:30:00,11.83,11.85,11.8,11.85,10800.0,11.83,11.85,11.8,11.85,10800.0
2005-10-03 11:00:00,11.83,11.86,11.81,11.86,12800.0,11.83,11.86,11.81,11.86,12800.0
2005-10-03 11:30:00,11.86,11.87,11.82,11.86,33900.0,11.86,11.87,11.82,11.86,33900.0
2005-10-03 12:00:00,11.86,11.88,11.86,11.86,36800.0,11.86,11.88,11.86,11.86,36800.0
2005-10-03 12:30:00,11.86,11.87,11.85,11.85,13500.0,11.86,11.87,11.85,11.85,13500.0
2005-10-03 13:00:00,11.85,11.87,11.85,11.87,18700.0,11.85,11.87,11.85,11.87,18700.0
2005-10-03 13:30:00,11.87,11.92,11.87,11.9,42200.0,11.87,11.92,11.87,11.9,42200.0
2005-10-03 14:00:00,11.9,11.91,11.89,11.9,20200.0,11.9,11.91,11.89,11.9,20200.0
2005-10-03 14:30:00,11.91,11.94,11.9,11.92,28000.0,11.91,11.94,11.9,11.92,28000.0
2005-10-03 15:00:00,11.93,11.96,11.9,11.9,41300.0,11.93,11.96,11.9,11.9,41300.0
2005-10-03 15:30:00,11.9,11.91,11.88,11.9,70400.0,11.9,11.91,11.88,11.9,70400.0
2005-10-04 09:30:00,11.9,11.97,11.76,11.76,27400.0,11.9,11.97,11.76,11.76,27400.0
2005-10-04 10:00:00,11.78,11.9,11.77,11.86,20700.0,11.78,11.9,11.77,11.86,20700.0
2005-10-04 10:30:00,11.86,11.9,11.85,11.88,17000.0,11.86,11.9,11.85,11.88,17000.0
2005-10-04 11:00:00,11.88,11.9,11.81,11.88,17400.0,11.88,11.9,11.81,11.88,17400.0
2005-10-04 11:30:00,11.87,11.9,11.86,11.9,31800.0,11.87,11.9,11.86,11.9,31800.0
2005-10-04 12:00:00,11.9,11.92,11.87,11.88,11200.0,11.9,11.92,11.87,11.88,11200.0
2005-10-04 12:30:00,11.89,11.89,11.85,11.85,8500.0,11.89,11.89,11.85,11.85,8500.0
2005-10-04 13:00:00,11.86,11.88,11.85,11.86,10000.0,11.86,11.88,11.85,11.86,10000.0
2005-10-04 13:30:00,11.85,11.86,11.76,11.77,9800.0,11.85,11.86,11.76,11.77,9800.0
2005-10-04 14:00:00,11.76,11.78,11.69,11.7,11000.0,11.76,11.78,11.69,11.7,11000.0
2005-10-04 14:30:00,11.71,11.71,11.65,11.65,10700.0,11.71,11.71,11.65,11.65,10700.0
2005-10-04 15:00:00,11.65,11.66,11.57,11.59,25300.0,11.65,11.66,11.57,11.59,25300.0
2005-10-04 15:30:00,11.58,11.64,11.58,11.62,41700.0,11.58,11.64,11.58,11.62,41700.0
2005-10-05 09:30:00,11.55,11.56,11.5,11.51,13700.0,11.55,11.56,11.5,11.51,13700.0
2005-10-05 10:00:00,11.51,11.52,11.39,11.49,17200.0,11.51,11.52,11.39,11.49,17200.0
2005-10-05 10:30:00,11.49,11.5,11.42,11.44,8700.0,11.49,11.5,11.42,11.44,8700.0
2005-10-05 11:00:00,11.44,11.45,11.39,11.39,8300.0,11.44,11.45,11.39,11.39,8300.0
2005-10-05 11:30:00,11.39,11.45,11.38,11.4,10600.0,11.39,11.45,11.38,11.4,10600.0
2005-10-05 12:00:00,11.39,11.41,11.18,11.29,53700.0,11.39,11.41,11.18,11.29,53700.0
2005-10-05 12:30:00,11.29,11.38,11.29,11.37,6400.0,11.29,11.38,11.29,11.37,6400.0
2005-10-05 13:00:00,11.39,11.46,11.39,11.46,7000.0,11.39,11.46,11.39,11.46,7000.0
2005-10-05 13:30:00,11.46,11.46,11.41,11.42,7300.0,11.46,11.46,11.41,11.42,7300.0
2005-10-05 14:00:00,11.44,11.46,11.41,11.42,9800.0,11.44,11.46,11.41,11.42,9800.0
2005-10-05 14:30:00,11.42,11.42,11.33,11.35,16600.0,11.42,11.42,11.33,11.35,16600.0
2005-10-05 15:00:00,11.34,11.34,11.3,11.3,25500.0,11.34,11.34,11.3,11.3,25500.0
2005-10-05 15:30:00,11.3,11.36,11.3,11.31,60500.0,11.3,11.36,11.3,11.31,60500.0
2005-10-06 09:30:00,11.38,11.49,11.3,11.44,70200.0,11.38,11.49,11.3,11.44,70200.0
2005-10-06 10:00:00,11.45,11.47,11.35,11.36,26600.0,11.45,11.47,11.35,11.36,26600.0
2005-10-06 10:30:00,11.36,11.38,11.33,11.34,19000.0,11.36,11.38,11.33,11.34,19000.0
2005-10-06 11:00:00,11.35,11.51,11.35,11.46,15900.0,11.35,11.51,11.35,11.46,15900.0
2005-10-06 11:30:00,11.43,11.45,11.43,11.44,2900.0,11.43,11.45,11.43,11.44,2900.0
2005-10-06 12:00:00,11.44,11.46,11.36,11.36,8500.0,11.44,11.46,11.36,11.36,8500.0
2005-10-06 12:30:00,11.36,11.4,11.35,11.4,25600.0,11.36,11.4,11.35,11.4,25600.0
2005-10-06 13:00:00,11.4,11.41,11.38,11.39,12800.0,11.4,11.41,11.38,11.39,12800.0
2005-10-06 13:30:00,11.38,11.41,11.38,11.39,28500.0,11.38,11.41,11.38,11.39,28500.0
2005-10-06 14:00:00,11.39,11.42,11.39,11.41,20600.0,11.39,11.42,11.39,11.41,20600.0
2005-10-06 14:30:00,11.4,11.42,11.34,11.41,55300.0,11.4,11.42,11.34,11.41,55300.0
2005-10-06 15:00:00,11.4,11.4,11.34,11.35,24700.0,11.4,11.4,11.34,11.35,24700.0
2005-10-06 15:30:00,11.35,11.48,11.35,11.43,40400.0,11.35,11.48,11.35,11.43,40400.0
2005-10-07 09:30:00,11.5,11.65,11.47,11.57,16600.0,11.5,11.65,11.47,11.57,16600.0
2005-10-07 10:00:00,11.54,11.54,11.39,11.44,10300.0,11.54,11.54,11.39,11.44,10300.0
2005-10-07 10:30:00,11.44,11.44,11.31,11.31,18600.0,11.44,11.44,11.31,11.31,18600.0
2005-10-07 11:00:00,11.33,11.37,11.3,11.34,12100.0,11.33,11.37,11.3,11.34,12100.0
2005-10-07 11:30:00,11.33,11.33,11.23,11.33,24900.0,11.33,11.33,11.23,11.33,24900.0
2005-10-07 12:00:00,11.32,11.36,11.02,11.12,73000.0,11.32,11.36,11.02,11.12,73000.0
2005-10-07 12:30:00,11.15,11.23,11.14,11.21,12800.0,11.15,11.23,11.14,11.21,12800.0
2005-10-07 13:00:00,11.23,11.28,11.21,11.28,10000.0,11.23,11.28,11.21,11.28,10000.0
2005-10-07 13:30:00,11.27,11.31,11.25,11.25,11400.0,11.27,11.31,11.25,11.25,11400.0
2005-10-07 14:00:00,11.26,11.28,11.23,11.26,12100.0,11.26,11.28,11.23,11.26,12100.0
2005-10-07 14:30:00,11.26,11.35,11.25,11.32,10600.0,11.26,11.35,11.25,11.32,10600.0
2005-10-07 15:00:00,11.34,11.36,11.3,11.32,25900.0,11.34,11.36,11.3,11.32,25900.0
2005-10-07 15:30:00,11.32,11.33,11.27,11.29,23700.0,11.32,11.33,11.27,11.29,23700.0
2005-10-10 09:30:00,11.33,11.33,11.24,11.24,16300.0,11.33,11.33,11.24,11.24,16300.0
2005-10-10 10:00:00,11.25,11.26,11.19,11.22,15700.0,11.25,11.26,11.19,11.22,15700.0
2005-10-10 10:30:00,11.24,11.3,11.21,11.29,27900.0,11.24,11.3,11.21,11.29,27900.0
2005-10-10 11:00:00,11.29,11.31,11.27,11.31,19000.0,11.29,11.31,11.27,11.31,19000.0
2005-10-10 11:30:00,11.3,11.32,11.27,11.3,15400.0,11.3,11.32,11.27,11.3,15400.0
2005-10-10 12:00:00,11.3,11.38,11.3,11.37,13700.0,11.3,11.38,11.3,11.37,13700.0
2005-10-10 12:30:00,11.39,11.44,11.38,11.44,16200.0,11.39,11.44,11.38,11.44,16200.0
2005-10-10 13:00:00,11.44,11.46,11.4,11.42,18500.0,11.44,11.46,11.4,11.42,18500.0
2005-10-10 13:30:00,11.44,11.45,11.41,11.44,13200.0,11.44,11.45,11.41,11.44,13200.0
2005-10-10 14:00:00,11.42,11.44,11.38,11.4,11800.0,11.42,11.44,11.38,11.4,11800.0
2005-10-10 14:30:00,11.38,11.39,11.32,11.36,14500.0,11.38,11.39,11.32,11.36,14500.0
2005-10-10 15:00:00,11.36,11.39,11.31,11.36,16500.0,11.36,11.39,11.31,11.36,16500.0
2005-10-10 15:30:00,11.35,11.39,11.34,11.36,16300.0,11.35,11.39,11.34,11.36,16300.0
2005-10-11 09:30:00,11.39,11.5,11.39,11.49,16500.0,11.39,11.5,11.39,11.49,16500.0
2005-10-11 10:00:00,11.5,11.52,11.46,11.5,36400.0,11.5,11.52,11.46,11.5,36400.0
2005-10-11 10:30:00,11.5,11.5,11.27,11.32,62100.0,11.5,11.5,11.27,11.32,62100.0
2005-10-11 11:00:00,11.32,11.35,11.28,11.33,26700.0,11.32,11.35,11.28,11.33,26700.0
2005-10-11 11:30:00,11.32,11.32,11.25,11.26,34700.0,11.32,11.32,11.25,11.26,34700.0
2005-10-11 12:00:00,11.26,11.27,11.21,11.23,21600.0,11.26,11.27,11.21,11.23,21600.0
2005-10-11 12:30:00,11.23,11.26,11.23,11.26,13500.0,11.23,11.26,11.23,11.26,13500.0
2005-10-11 13:00:00,11.27,11.38,11.24,11.32,16000.0,11.27,11.38,11.24,11.32,16000.0
2005-10-11 13:30:00,11.32,11.38,11.29,11.29,9900.0,11.32,11.38,11.29,11.29,9900.0
2005-10-11 14:00:00,11.3,11.37,11.26,11.36,29500.0,11.3,11.37,11.26,11.36,29500.0
2005-10-11 14:30:00,11.36,11.36,11.3,11.33,31400.0,11.36,11.36,11.3,11.33,31400.0
2005-10-11 15:00:00,11.33,11.41,11.32,11.35,62900.0,11.33,11.41,11.32,11.35,62900.0
2005-10-11 15:30:00,11.35,11.39,11.35,11.37,48100.0,11.35,11.39,11.35,11.37,48100.0
2005-10-12 09:30:00,11.3,11.41,11.29,11.33,20500.0,11.3,11.41,11.29,11.33,20500.0
2005-10-12 10:00:00,11.3,11.33,11.25,11.31,46000.0,11.3,11.33,11.25,11.31,46000.0
2005-10-12 10:30:00,11.31,11.32,11.29,11.3,20600.0,11.31,11.32,11.29,11.3,20600.0
2005-10-12 11:00:00,11.3,11.32,11.28,11.3,22900.0,11.3,11.32,11.28,11.3,22900.0
2005-10-12 11:30:00,11.3,11.31,11.23,11.25,31100.0,11.3,11.31,11.23,11.25,31100.0
2005-10-12 12:00:00,11.25,11.32,11.25,11.3,12400.0,11.25,11.32,11.25,11.3,12400.0
2005-10-12 12:30:00,11.31,11.31,11.3,11.3,20500.0,11.31,11.31,11.3,11.3,20500.0
2005-10-12 13:00:00,11.3,11.37,11.3,11.3,18100.0,11.3,11.37,11.3,11.3,18100.0
2005-10-12 13:30:00,11.29,11.29,11.24,11.27,21100.0,11.29,11.29,11.24,11.27,21100.0
2005-10-12 14:00:00,11.26,11.27,11.2,11.22,25200.0,11.26,11.27,11.2,11.22,25200.0
2005-10-12 14:30:00,11.23,11.33,11.23,11.27,22100.0,11.23,11.33,11.23,11.27,22100.0
2005-10-12 15:00:00,11.27,11.3,11.24,11.26,14400.0,11.27,11.3,11.24,11.26,14400.0
2005-10-12 15:30:00,11.26,11.32,11.25,11.3,22800.0,11.26,11.32,11.25,11.3,22800.0
2005-10-13 09:30:00,11.3,11.3,11.11,11.18,21400.0,11.3,11.3,11.11,11.18,21400.0
2005-10-13 10:00:00,11.19,11.2,11.1,11.12,13100.0,11.19,11.2,11.1,11.12,13100.0
2005-10-13 10:30:00,11.11,11.22,11.1,11.12,11900.0,11.11,11.22,11.1,11.12,11900.0
2005-10-13 11:00:00,11.13,11.15,11.1,11.11,13900.0,11.13,11.15,11.1,11.11,13900.0
2005-10-13 11:30:00,11.11,11.12,11.06,11.07,16200.0,11.11,11.12,11.06,11.07,16200.0
2005-10-13 12:00:00,11.08,11.13,11.08,11.09,12100.0,11.08,11.13,11.08,11.09,12100.0
2005-10-13 12:30:00,11.09,11.2,11.09,11.17,14800.0,11.09,11.2,11.09,11.17,14800.0
2005-10-13 13:00:00,11.17,11.19,11.1,11.12,11100.0,11.17,11.19,11.1,11.12,11100.0
2005-10-13 13:30:00,11.13,11.16,11.07,11.16,12500.0,11.13,11.16,11.07,11.16,12500.0
2005-10-13 14:00:00,11.17,11.34,11.17,11.3,54600.0,11.17,11.34,11.17,11.3,54600.0
2005-10-13 14:30:00,11.28,11.34,11.25,11.3,72400.0,11.28,11.34,11.25,11.3,72400.0
2005-10-13 15:00:00,11.29,11.32,11.16,11.19,40100.0,11.29,11.32,11.16,11.19,40100.0
2005-10-13 15:30:00,11.18,11.26,11.18,11.23,36600.0,11.18,11.26,11.18,11.23,36600.0
2005-10-14 09:30:00,11.26,11.26,11.03,11.11,38600.0,11.26,11.26,11.03,11.11,38600.0
2005-10-14 10:00:00,11.12,11.15,11.05,11.13,56700.0,11.12,11.15,11.05,11.13,56700.0
2005-10-14 10:30:00,11.13,11.17,11.1,11.13,18400.0,11.13,11.17,11.1,11.13,18400.0
2005-10-14 11:00:00,11.13,11.15,11.1,11.14,12400.0,11.13,11.15,11.1,11.14,12400.0
2005-10-14 11:30:00,11.13,11.21,11.13,11.21,5100.0,11.13,11.21,11.13,11.21,5100.0
2005-10-14 12:00:00,11.18,11.25,11.18,11.2,7800.0,11.18,11.25,11.18,11.2,7800.0
2005-10-14 12:30:00,11.2,11.2,11.13,11.14,9800.0,11.2,11.2,11.13,11.14,9800.0
2005-10-14 13:00:00,11.14,11.16,11.13,11.13,10200.0,11.14,11.16,11.13,11.13,10200.0
2005-10-14 13:30:00,11.15,11.16,11.1,11.16,7500.0,11.15,11.16,11.1,11.16,7500.0
2005-10-14 14:00:00,11.15,11.19,11.14,11.19,13200.0,11.15,11.19,11.14,11.19,13200.0
2005-10-14 14:30:00,11.2,11.26,11.2,11.24,10400.0,11.2,11.26,11.2,11.24,10400.0
2005-10-14 15:00:00,11.24,11.27,11.24,11.26,18300.0,11.24,11.27,11.24,11.26,18300.0
2005-10-14 15:30:00,11.27,11.27,11.25,11.27,19900.0,11.27,11.27,11.25,11.27,19900.0
2005-10-17 09:30:00,11.25,11.29,11.22,11.24,42100.0,11.25,11.29,11.22,11.24,42100.0
2005-10-17 10:00:00,11.24,11.28,11.24,11.26,12200.0,11.24,11.28,11.24,11.26,12200.0
2005-10-17 10:30:00,11.28,11.29,11.26,11.28,19800.0,11.28,11.29,11.26,11.28,19800.0
2005-10-17 11:00:00,11.29,11.34,11.28,11.3,10100.0,11.29,11.34,11.28,11.3,10100.0
2005-10-17 11:30:00,11.3,11.31,11.28,11.3,12600.0,11.3,11.31,11.28,11.3,12600.0
2005-10-17 12:00:00,11.3,11.3,11.22,11.23,15000.0,11.3,11.3,11.22,11.23,15000.0
2005-10-17 12:30:00,11.23,11.23,11.2,11.22,14400.0,11.23,11.23,11.2,11.22,14400.0
2005-10-17 13:00:00,11.21,11.28,11.21,11.28,27800.0,11.21,11.28,11.21,11.28,27800.0
2005-10-17 13:30:00,11.28,11.34,11.22,11.32,19300.0,11.28,11.34,11.22,11.32,19300.0
2005-10-17 14:00:00,11.32,11.33,11.3,11.31,8000.0,11.32,11.33,11.3,11.31,8000.0
2005-10-17 14:30:00,11.32,11.36,11.32,11.35,17700.0,11.32,11.36,11.32,11.35,17700.0
2005-10-17 15:00:00,11.37,11.43,11.36,11.42,25500.0,11.37,11.43,11.36,11.42,25500.0
2005-10-17 15:30:00,11.42,11.45,11.41,11.45,28400.0,11.42,11.45,11.41,11.45,28400.0
2005-10-18 09:30:00,11.45,11.53,11.33,11.39,35000.0,11.45,11.53,11.33,11.39,35000.0
2005-10-18 10:00:00,11.35,11.36,11.31,11.34,18500.0,11.35,11.36,11.31,11.34,18500.0
2005-10-18 10:30:00,11.33,11.38,11.29,11.38,11000.0,11.33,11.38,11.29,11.38,11000.0
2005-10-18 11:00:00,11.37,11.4,11.35,11.35,6300.0,11.37,11.4,11.35,11.35,6300.0
2005-10-18 11:30:00,11.36,11.39,11.35,11.39,6600.0,11.36,11.39,11.35,11.39,6600.0
2005-10-18 12:00:00,11.38,11.43,11.35,11.35,11000.0,11.38,11.43,11.35,11.35,11000.0
2005-10-18 12:30:00,11.35,11.36,11.3,11.32,16100.0,11.35,11.36,11.3,11.32,16100.0
2005-10-18 13:00:00,11.32,11.35,11.31,11.35,36800.0,11.32,11.35,11.31,11.35,36800.0
2005-10-18 13:30:00,11.35,11.37,11.35,11.37,25100.0,11.35,11.37,11.35,11.37,25100.0
2005-10-18 14:00:00,11.36,11.49,11.36,11.39,45100.0,11.36,11.49,11.36,11.39,45100.0
2005-10-18 14:30:00,11.39,11.4,11.35,11.39,43800.0,11.39,11.4,11.35,11.39,43800.0
2005-10-18 15:00:00,11.39,11.41,11.37,11.38,36000.0,11.39,11.41,11.37,11.38,36000.0
2005-10-18 15:30:00,11.39,11.41,11.36,11.4,37100.0,11.39,11.41,11.36,11.4,37100.0
2005-10-19 09:30:00,11.34,11.43,11.3,11.33,15500.0,11.34,11.43,11.3,11.33,15500.0
2005-10-19 10:00:00,11.32,11.33,11.21,11.22,22000.0,11.32,11.33,11.21,11.22,22000.0
2005-10-19 10:30:00,11.23,11.4,11.23,11.32,15700.0,11.23,11.4,11.23,11.32,15700.0
2005-10-19 11:00:00,11.31,11.31,11.16,11.16,8700.0,11.31,11.31,11.16,11.16,8700.0
2005-10-19 11:30:00,11.17,11.2,11.12,11.15,22000.0,11.17,11.2,11.12,11.15,22000.0
2005-10-19 12:00:00,11.14,11.25,11.13,11.25,6500.0,11.14,11.25,11.13,11.25,6500.0
2005-10-19 12:30:00,11.26,11.3,11.25,11.27,12400.0,11.26,11.3,11.25,11.27,12400.0
2005-10-19 13:00:00,11.25,11.36,11.24,11.31,11100.0,11.25,11.36,11.24,11.31,11100.0
2005-10-19 13:30:00,11.33,11.37,11.32,11.34,15100.0,11.33,11.37,11.32,11.34,15100.0
2005-10-19 14:00:00,11.35,11.42,11.33,11.4,21600.0,11.35,11.42,11.33,11.4,21600.0
2005-10-19 14:30:00,11.4,11.46,11.4,11.44,16100.0,11.4,11.46,11.4,11.44,16100.0
2005-10-19 15:00:00,11.45,11.5,11.43,11.48,24200.0,11.45,11.5,11.43,11.48,24200.0
2005-10-19 15:30:00,11.48,11.55,11.44,11.55,48900.0,11.48,11.55,11.44,11.55,48900.0
2005-10-20 09:30:00,11.47,11.58,11.37,11.4,15900.0,11.47,11.58,11.37,11.4,15900.0
2005-10-20 10:00:00,11.38,11.57,11.38,11.47,18900.0,11.38,11.57,11.38,11.47,18900.0
2005-10-20 10:30:00,11.48,11.51,11.41,11.48,10400.0,11.48,11.51,11.41,11.48,10400.0
2005-10-20 11:00:00,11.47,11.49,11.42,11.44,9300.0,11.47,11.49,11.42,11.44,9300.0
2005-10-20 11:30:00,11.43,11.45,11.37,11.42,10100.0,11.43,11.45,11.37,11.42,10100.0
2005-10-20 12:00:00,11.45,11.45,11.34,11.39,8600.0,11.45,11.45,11.34,11.39,8600.0
2005-10-20 12:30:00,11.39,11.45,11.37,11.39,5800.0,11.39,11.45,11.37,11.39,5800.0
2005-10-20 13:00:00,11.4,11.47,11.4,11.44,7000.0,11.4,11.47,11.4,11.44,7000.0
2005-10-20 13:30:00,11.42,11.44,11.39,11.41,10300.0,11.42,11.44,11.39,11.41,10300.0
2005-10-20 14:00:00,11.39,11.42,11.26,11.29,15000.0,11.39,11.42,11.26,11.29,15000.0
2005-10-20 14:30:00,11.29,11.36,11.28,11.32,15800.0,11.29,11.36,11.28,11.32,15800.0
2005-10-20 15:00:00,11.32,11.36,11.28,11.28,24900.0,11.32,11.36,11.28,11.28,24900.0
2005-10-20 15:30:00,11.28,11.42,11.28,11.34,32700.0,11.28,11.42,11.28,11.34,32700.0
2005-10-21 09:30:00,11.34,11.46,11.3,11.43,20000.0,11.34,11.46,11.3,11.43,20000.0
2005-10-21 10:00:00,11.43,11.5,11.39,11.48,12100.0,11.43,11.5,11.39,11.48,12100.0
2005-10-21 10:30:00,11.48,11.48,11.4,11.4,6800.0,11.48,11.48,11.4,11.4,6800.0
2005-10-21 11:00:00,11.4,11.48,11.4,11.47,10100.0,11.4,11.48,11.4,11.47,10100.0
2005-10-21 11:30:00,11.47,11.47,11.38,11.39,7900.0,11.47,11.47,11.38,11.39,7900.0
2005-10-21 12:00:00,11.4,11.47,11.38,11.47,12000.0,11.4,11.47,11.38,11.47,12000.0
2005-10-21 12:30:00,11.47,11.62,11.47,11.61,48400.0,11.47,11.62,11.47,11.61,48400.0
2005-10-21 13:00:00,11.6,11.67,11.6,11.61,37400.0,11.6,11.67,11.6,11.61,37400.0
2005-10-21 13:30:00,11.63,11.7,11.63,11.69,29900.0,11.63,11.7,11.63,11.69,29900.0
2005-10-21 14:00:00,11.68,11.74,11.68,11.7,23300.0,11.68,11.74,11.68,11.7,23300.0
2005-10-21 14:30:00,11.71,11.76,11.7,11.73,32700.0,11.71,11.76,11.7,11.73,32700.0
2005-10-21 15:00:00,11.73,11.8,11.69,11.78,35600.0,11.73,11.8,11.69,11.78,35600.0
2005-10-21 15:30:00,11.78,11.81,11.77,11.81,48800.0,11.78,11.81,11.77,11.81,48800.0
2005-10-24 09:30:00,11.85,12.0,11.85,11.99,19500.0,11.85,12.0,11.85,11.99,19500.0
2005-10-24 10:00:00,12.0,12.04,11.93,11.96,31100.0,12.0,12.04,11.93,11.96,31100.0
2005-10-24 10:30:00,11.96,12.05,11.9,11.94,44500.0,11.96,12.05,11.9,11.94,44500.0
2005-10-24 11:00:00,11.94,11.99,11.92,11.97,19900.0,11.94,11.99,11.92,11.97,19900.0
2005-10-24 11:30:00,11.97,12.0,11.91,11.92,23300.0,11.97,12.0,11.91,11.92,23300.0
2005-10-24 12:00:00,11.93,12.01,11.93,11.97,16300.0,11.93,12.01,11.93,11.97,16300.0
2005-10-24 12:30:00,11.98,12.01,11.97,11.99,22300.0,11.98,12.01,11.97,11.99,22300.0
2005-10-24 13:00:00,11.99,11.99,11.92,11.94,10200.0,11.99,11.99,11.92,11.94,10200.0
2005-10-24 13:30:00,11.93,11.99,11.93,11.98,21800.0,11.93,11.99,11.93,11.98,21800.0
2005-10-24 14:00:00,11.98,11.98,11.92,11.96,16900.0,11.98,11.98,11.92,11.96,16900.0
2005-10-24 14:30:00,11.96,11.96,11.91,11.92,30700.0,11.96,11.96,11.91,11.92,30700.0
2005-10-24 15:00:00,11.93,12.0,11.92,11.99,24100.0,11.93,12.0,11.92,11.99,24100.0
2005-10-24 15:30:00,11.98,12.01,11.97,12.0,29100.0,11.98,12.01,11.97,12.0,29100.0
2005-10-25 09:30:00,11.98,11.98,11.89,11.89,16300.0,11.98,11.98,11.89,11.89,16300.0
2005-10-25 10:00:00,11.88,11.92,11.88,11.92,10300.0,11.88,11.92,11.88,11.92,10300.0
2005-10-25 10:30:00,11.92,11.95,11.92,11.92,12000.0,11.92,11.95,11.92,11.92,12000.0
2005-10-25 11:00:00,11.92,11.94,11.78,11.84,346500.0,11.92,11.94,11.78,11.84,346500.0
2005-10-25 11:30:00,11.84,11.88,11.82,11.86,15900.0,11.84,11.88,11.82,11.86,15900.0
2005-10-25 12:00:00,11.86,11.9,11.85,11.86,16900.0,11.86,11.9,11.85,11.86,16900.0
2005-10-25 12:30:00,11.85,11.87,11.75,11.75,21000.0,11.85,11.87,11.75,11.75,21000.0
2005-10-25 13:00:00,11.75,11.84,11.73,11.83,18300.0,11.75,11.84,11.73,11.83,18300.0
2005-10-25 13:30:00,11.83,11.85,11.76,11.82,18000.0,11.83,11.85,11.76,11.82,18000.0
2005-10-25 14:00:00,11.82,11.9,11.82,11.86,105300.0,11.82,11.9,11.82,11.86,105300.0
2005-10-25 14:30:00,11.85,11.92,11.85,11.91,16100.0,11.85,11.92,11.85,11.91,16100.0
2005-10-25 15:00:00,11.91,11.92,11.85,11.87,9300.0,11.91,11.92,11.85,11.87,9300.0
2005-10-25 15:30:00,11.88,11.97,11.88,11.97,37000.0,11.88,11.97,11.88,11.97,37000.0
2005-10-26 09:30:00,11.83,11.98,11.73,11.89,10600.0,11.83,11.98,11.73,11.89,10600.0
2005-10-26 10:00:00,11.9,12.0,11.88,12.0,11800.0,11.9,12.0,11.88,12.0,11800.0
2005-10-26 10:30:00,11.99,12.0,11.85,11.92,8200.0,11.99,12.0,11.85,11.92,8200.0
2005-10-26 11:00:00,11.91,11.91,11.85,11.91,9500.0,11.91,11.91,11.85,11.91,9500.0
2005-10-26 11:30:00,11.91,11.91,11.8,11.82,6200.0,11.91,11.91,11.8,11.82,6200.0
2005-10-26 12:00:00,11.82,11.86,11.81,11.84,3800.0,11.82,11.86,11.81,11.84,3800.0
2005-10-26 12:30:00,11.83,11.84,11.77,11.8,4200.0,11.83,11.84,11.77,11.8,4200.0
2005-10-26 13:00:00,11.79,11.79,11.7,11.7,15100.0,11.79,11.79,11.7,11.7,15100.0
2005-10-26 13:30:00,11.71,11.71,11.65,11.7,26100.0,11.71,11.71,11.65,11.7,26100.0
2005-10-26 14:00:00,11.7,11.89,11.7,11.88,11600.0,11.7,11.89,11.7,11.88,11600.0
2005-10-26 14:30:00,11.88,11.88,11.77,11.81,24700.0,11.88,11.88,11.77,11.81,24700.0
2005-10-26 15:00:00,11.81,11.91,11.8,11.88,187300.0,11.81,11.91,11.8,11.88,187300.0
2005-10-26 15:30:00,11.85,11.87,11.78,11.82,16900.0,11.85,11.87,11.78,11.82,16900.0
2005-10-27 09:30:00,11.85,11.85,11.68,11.77,81100.0,11.85,11.85,11.68,11.77,81100.0
2005-10-27 10:00:00,11.74,11.83,11.6,11.81,13000.0,11.74,11.83,11.6,11.81,13000.0
2005-10-27 10:30:00,11.75,11.8,11.63,11.79,12800.0,11.75,11.8,11.63,11.79,12800.0
2005-10-27 11:00:00,11.79,11.85,11.79,11.83,42100.0,11.79,11.85,11.79,11.83,42100.0
2005-10-27 11:30:00,11.84,11.89,11.74,11.78,8900.0,11.84,11.89,11.74,11.78,8900.0
2005-10-27 12:00:00,11.79,11.84,11.79,11.84,4300.0,11.79,11.84,11.79,11.84,4300.0
2005-10-27 12:30:00,11.85,11.89,11.84,11.89,24000.0,11.85,11.89,11.84,11.89,24000.0
2005-10-27 13:00:00,11.89,11.89,11.74,11.75,7700.0,11.89,11.89,11.74,11.75,7700.0
2005-10-27 13:30:00,11.75,11.81,11.74,11.81,9300.0,11.75,11.81,11.74,11.81,9300.0
2005-10-27 14:00:00,11.82,11.85,11.74,11.85,12800.0,11.82,11.85,11.74,11.85,12800.0
2005-10-27 14:30:00,11.84,11.86,11.76,11.8,14600.0,11.84,11.86,11.76,11.8,14600.0
2005-10-27 15:00:00,11.81,11.89,11.78,11.83,24000.0,11.81,11.89,11.78,11.83,24000.0
2005-10-27 15:30:00,11.84,11.99,11.82,11.86,39000.0,11.84,11.99,11.82,11.86,39000.0
2005-10-28 09:30:00,11.98,12.04,11.92,12.01,27600.0,11.98,12.04,11.92,12.01,27600.0
2005-10-28 10:00:00,12.0,12.03,11.97,11.97,18100.0,12.0,12.03,11.97,11.97,18100.0
2005-10-28 10:30:00,11.97,11.97,11.68,11.78,39500.0,11.97,11.97,11.68,11.78,39500.0
2005-10-28 11:00:00,11.8,11.93,11.8,11.93,12100.0,11.8,11.93,11.8,11.93,12100.0
2005-10-28 11:30:00,11.93,12.09,11.93,12.09,9600.0,11.93,12.09,11.93,12.09,9600.0
2005-10-28 12:00:00,12.09,12.11,12.01,12.03,12000.0,12.09,12.11,12.01,12.03,12000.0
2005-10-28 12:30:00,12.01,12.01,11.92,11.92,13100.0,12.01,12.01,11.92,11.92,13100.0
2005-10-28 13:00:00,11.93,11.98,11.93,11.95,9400.0,11.93,11.98,11.93,11.95,9400.0
2005-10-28 13:30:00,11.95,11.99,11.95,11.97,8700.0,11.95,11.99,11.95,11.97,8700.0
2005-10-28 14:00:00,11.98,12.04,11.98,12.03,17200.0,11.98,12.04,11.98,12.03,17200.0
2005-10-28 14:30:00,12.02,12.11,12.02,12.09,27500.0,12.02,12.11,12.02,12.09,27500.0
2005-10-28 15:00:00,12.09,12.1,12.07,12.09,24500.0,12.09,12.1,12.07,12.09,24500.0
2005-10-28 15:30:00,12.09,12.1,11.99,12.09,42400.0,12.09,12.1,11.99,12.09,42400.0
2005-10-31 09:30:00,11.75,12.0,11.75,11.91,86100.0,11.75,12.0,11.75,11.91,86100.0
2005-10-31 10:00:00,11.88,11.94,11.84,11.93,19900.0,11.88,11.94,11.84,11.93,19900.0
2005-10-31 10:30:00,11.94,12.0,11.93,11.96,24400.0,11.94,12.0,11.93,11.96,24400.0
2005-10-31 11:00:00,11.96,11.96,11.93,11.94,11300.0,11.96,11.96,11.93,11.94,11300.0
2005-10-31 11:30:00,11.95,11.99,11.95,11.96,12100.0,11.95,11.99,11.95,11.96,12100.0
2005-10-31 12:00:00,11.96,11.97,11.76,11.77,40700.0,11.96,11.97,11.76,11.77,40700.0
2005-10-31 12:30:00,11.76,11.81,11.72,11.8,29900.0,11.76,11.81,11.72,11.8,29900.0
2005-10-31 13:00:00,11.8,11.87,11.79,11.85,19000.0,11.8,11.87,11.79,11.85,19000.0
2005-10-31 13:30:00,11.84,11.85,11.8,11.84,17400.0,11.84,11.85,11.8,11.84,17400.0
2005-10-31 14:00:00,11.85,11.99,11.84,11.94,29500.0,11.85,11.99,11.84,11.94,29500.0
2005-10-31 14:30:00,11.95,12.0,11.95,12.0,35700.0,11.95,12.0,11.95,12.0,35700.0
2005-10-31 15:00:00,12.0,12.0,11.94,11.99,62900.0,12.0,12.0,11.94,11.99,62900.0
2005-10-31 15:30:00,11.99,12.01,11.97,12.0,79800.0,11.99,12.01,11.97,12.0,79800.0
2005-11-01 09:30:00,11.94,11.94,11.8,11.84,36800.0,11.94,11.94,11.8,11.84,36800.0
2005-11-01 10:00:00,11.84,11.89,11.81,11.86,23300.0,11.84,11.89,11.81,11.86,23300.0
2005-11-01 10:30:00,11.86,11.86,11.76,11.8,25500.0,11.86,11.86,11.76,11.8,25500.0
2005-11-01 11:00:00,11.79,11.83,11.7,11.82,53000.0,11.79,11.83,11.7,11.82,53000.0
2005-11-01 11:30:00,11.82,11.92,11.8,11.92,27800.0,11.82,11.92,11.8,11.92,27800.0
2005-11-01 12:00:00,11.92,11.95,11.82,11.83,22100.0,11.92,11.95,11.82,11.83,22100.0
2005-11-01 12:30:00,11.83,11.84,11.75,11.77,39700.0,11.83,11.84,11.75,11.77,39700.0
2005-11-01 13:00:00,11.77,11.82,11.73,11.82,20600.0,11.77,11.82,11.73,11.82,20600.0
2005-11-01 13:30:00,11.81,11.85,11.8,11.83,10800.0,11.81,11.85,11.8,11.83,10800.0
2005-11-01 14:00:00,11.84,11.9,11.77,11.88,20200.0,11.84,11.9,11.77,11.88,20200.0
2005-11-01 14:30:00,11.88,11.92,11.86,11.86,26000.0,11.88,11.92,11.86,11.86,26000.0
2005-11-01 15:00:00,11.86,11.89,11.82,11.84,32800.0,11.86,11.89,11.82,11.84,32800.0
2005-11-01 15:30:00,11.83,11.91,11.82,11.91,30300.0,11.83,11.91,11.82,11.91,30300.0
2005-11-02 09:30:00,11.96,12.02,11.96,11.99,29200.0,11.96,12.02,11.96,11.99,29200.0
2005-11-02 10:00:00,11.97,12.04,11.97,12.01,16700.0,11.97,12.04,11.97,12.01,16700.0
2005-11-02 10:30:00,12.0,12.05,11.98,12.02,18100.0,12.0,12.05,11.98,12.02,18100.0
2005-11-02 11:00:00,12.03,12.04,11.96,11.99,61700.0,12.03,12.04,11.96,11.99,61700.0
2005-11-02 11:30:00,11.99,12.03,11.96,12.03,92800.0,11.99,12.03,11.96,12.03,92800.0
2005-11-02 12:00:00,12.02,12.03,11.97,11.98,29100.0,12.02,12.03,11.97,11.98,29100.0
2005-11-02 12:30:00,11.99,12.02,11.97,12.02,21800.0,11.99,12.02,11.97,12.02,21800.0
2005-11-02 13:00:00,12.01,12.02,11.94,12.0,24100.0,12.01,12.02,11.94,12.0,24100.0
2005-11-02 13:30:00,11.99,12.03,11.99,12.02,8100.0,11.99,12.03,11.99,12.02,8100.0
2005-11-02 14:00:00,12.03,12.05,12.0,12.04,13000.0,12.03,12.05,12.0,12.04,13000.0
2005-11-02 14:30:00,12.05,12.06,11.99,11.99,38100.0,12.05,12.06,11.99,11.99,38100.0
2005-11-02 15:00:00,12.0,12.14,11.99,12.14,27800.0,12.0,12.14,11.99,12.14,27800.0
2005-11-02 15:30:00,12.13,12.2,12.09,12.18,70600.0,12.13,12.2,12.09,12.18,70600.0
2005-11-03 09:30:00,12.2,12.28,12.18,12.25,54200.0,12.2,12.28,12.18,12.25,54200.0
2005-11-03 10:00:00,12.25,12.26,12.18,12.2,32200.0,12.25,12.26,12.18,12.2,32200.0
2005-11-03 10:30:00,12.19,12.27,12.17,12.21,14200.0,12.19,12.27,12.17,12.21,14200.0
2005-11-03 11:00:00,12.22,12.26,12.2,12.24,17500.0,12.22,12.26,12.2,12.24,17500.0
2005-11-03 11:30:00,12.25,12.26,12.23,12.23,17800.0,12.25,12.26,12.23,12.23,17800.0
2005-11-03 12:00:00,12.23,12.25,12.21,12.23,11500.0,12.23,12.25,12.21,12.23,11500.0
2005-11-03 12:30:00,12.22,12.26,12.21,12.26,6500.0,12.22,12.26,12.21,12.26,6500.0
2005-11-03 13:00:00,12.25,12.25,12.22,12.24,8200.0,12.25,12.25,12.22,12.24,8200.0
2005-11-03 13:30:00,12.23,12.23,12.21,12.22,24700.0,12.23,12.23,12.21,12.22,24700.0
2005-11-03 14:00:00,12.22,12.25,12.22,12.24,17000.0,12.22,12.25,12.22,12.24,17000.0
2005-11-03 14:30:00,12.26,12.3,12.25,12.3,27200.0,12.26,12.3,12.25,12.3,27200.0
2005-11-03 15:00:00,12.3,12.34,12.28,12.3,70100.0,12.3,12.34,12.28,12.3,70100.0
2005-11-03 15:30:00,12.3,12.41,12.29,12.4,57400.0,12.3,12.41,12.29,12.4,57400.0
2005-11-04 09:30:00,12.37,12.4,12.31,12.39,64300.0,12.37,12.4,12.31,12.39,64300.0
2005-11-04 10:00:00,12.39,12.4,12.34,12.35,19400.0,12.39,12.4,12.34,12.35,19400.0
2005-11-04 10:30:00,12.34,12.35,12.31,12.31,14100.0,12.34,12.35,12.31,12.31,14100.0
2005-11-04 11:00:00,12.31,12.35,12.3,12.34,12800.0,12.31,12.35,12.3,12.34,12800.0
2005-11-04 11:30:00,12.35,12.35,12.32,12.32,8400.0,12.35,12.35,12.32,12.32,8400.0
2005-11-04 12:00:00,12.32,12.35,12.31,12.35,5500.0,12.32,12.35,12.31,12.35,5500.0
2005-11-04 12:30:00,12.35,12.39,12.35,12.37,8500.0,12.35,12.39,12.35,12.37,8500.0
2005-11-04 13:00:00,12.38,12.38,12.35,12.36,12300.0,12.38,12.38,12.35,12.36,12300.0
2005-11-04 13:30:00,12.36,12.37,12.36,12.36,18300.0,12.36,12.37,12.36,12.36,18300.0
2005-11-04 14:00:00,12.36,12.38,12.29,12.37,23200.0,12.36,12.38,12.29,12.37,23200.0
2005-11-04 14:30:00,12.37,12.39,12.33,12.39,20100.0,12.37,12.39,12.33,12.39,20100.0
2005-11-04 15:00:00,12.39,12.42,12.39,12.4,20400.0,12.39,12.42,12.39,12.4,20400.0
2005-11-04 15:30:00,12.41,12.49,12.39,12.49,29600.0,12.41,12.49,12.39,12.49,29600.0
2005-11-07 09:30:00,12.4,12.45,12.29,12.29,52100.0,12.4,12.45,12.29,12.29,52100.0
2005-11-07 10:00:00,12.24,12.29,12.2,12.21,15100.0,12.24,12.29,12.2,12.21,15100.0
2005-11-07 10:30:00,12.21,12.33,12.2,12.31,23100.0,12.21,12.33,12.2,12.31,23100.0
2005-11-07 11:00:00,12.32,12.33,12.25,12.27,28900.0,12.32,12.33,12.25,12.27,28900.0
2005-11-07 11:30:00,12.28,12.31,12.26,12.28,11200.0,12.28,12.31,12.26,12.28,11200.0
2005-11-07 12:00:00,12.28,12.34,12.28,12.34,18500.0,12.28,12.34,12.28,12.34,18500.0
2005-11-07 12:30:00,12.34,12.4,12.31,12.39,11500.0,12.34,12.4,12.31,12.39,11500.0
2005-11-07 13:00:00,12.39,12.47,12.39,12.46,13100.0,12.39,12.47,12.39,12.46,13100.0
2005-11-07 13:30:00,12.44,12.47,12.44,12.45,12600.0,12.44,12.47,12.44,12.45,12600.0
2005-11-07 14:00:00,12.44,12.5,12.42,12.5,32900.0,12.44,12.5,12.42,12.5,32900.0
2005-11-07 14:30:00,12.5,12.51,12.45,12.46,41700.0,12.5,12.51,12.45,12.46,41700.0
2005-11-07 15:00:00,12.48,12.54,12.46,12.48,53900.0,12.48,12.54,12.46,12.48,53900.0
2005-11-07 15:30:00,12.48,12.56,12.48,12.5,26100.0,12.48,12.56,12.48,12.5,26100.0
2005-11-08 09:30:00,12.42,12.53,12.42,12.5,35700.0,12.42,12.53,12.42,12.5,35700.0
2005-11-08 10:00:00,12.5,12.52,12.39,12.39,24400.0,12.5,12.52,12.39,12.39,24400.0
2005-11-08 10:30:00,12.42,12.52,12.42,12.5,14300.0,12.42,12.52,12.42,12.5,14300.0
2005-11-08 11:00:00,12.5,12.57,12.5,12.57,29600.0,12.5,12.57,12.5,12.57,29600.0
2005-11-08 11:30:00,12.55,12.6,12.49,12.58,50400.0,12.55,12.6,12.49,12.58,50400.0
2005-11-08 12:00:00,12.58,12.59,12.53,12.55,26800.0,12.58,12.59,12.53,12.55,26800.0
2005-11-08 12:30:00,12.55,12.55,12.51,12.52,12900.0,12.55,12.55,12.51,12.52,12900.0
2005-11-08 13:00:00,12.51,12.6,12.51,12.56,46300.0,12.51,12.6,12.51,12.56,46300.0
2005-11-08 13:30:00,12.55,12.58,12.52,12.54,12700.0,12.55,12.58,12.52,12.54,12700.0
2005-11-08 14:00:00,12.54,12.56,12.53,12.54,13400.0,12.54,12.56,12.53,12.54,13400.0
2005-11-08 14:30:00,12.54,12.55,12.53,12.53,10300.0,12.54,12.55,12.53,12.53,10300.0
2005-11-08 15:00:00,12.54,12.6,12.53,12.58,36700.0,12.54,12.6,12.53,12.58,36700.0
2005-11-08 15:30:00,12.58,12.6,12.55,12.56,36600.0,12.58,12.6,12.55,12.56,36600.0
2005-11-09 09:30:00,12.5,12.63,12.5,12.61,29200.0,12.5,12.63,12.5,12.61,29200.0
2005-11-09 10:00:00,12.61,12.75,12.61,12.75,23700.0,12.61,12.75,12.61,12.75,23700.0
2005-11-09 10:30:00,12.73,12.75,12.72,12.74,41000.0,12.73,12.75,12.72,12.74,41000.0
2005-11-09 11:00:00,12.74,12.79,12.73,12.76,47900.0,12.74,12.79,12.73,12.76,47900.0
2005-11-09 11:30:00,12.76,12.82,12.75,12.81,21900.0,12.76,12.82,12.75,12.81,21900.0
2005-11-09 12:00:00,12.81,12.93,12.8,12.93,30500.0,12.81,12.93,12.8,12.93,30500.0
2005-11-09 12:30:00,12.93,12.96,12.9,12.95,24700.0,12.93,12.96,12.9,12.95,24700.0
2005-11-09 13:00:00,12.94,12.94,12.86,12.86,23100.0,12.94,12.94,12.86,12.86,23100.0
2005-11-09 13:30:00,12.86,12.87,12.8,12.81,20600.0,12.86,12.87,12.8,12.81,20600.0
2005-11-09 14:00:00,12.82,12.85,12.8,12.82,10400.0,12.82,12.85,12.8,12.82,10400.0
2005-11-09 14:30:00,12.82,12.85,12.77,12.78,13600.0,12.82,12.85,12.77,12.78,13600.0
2005-11-09 15:00:00,12.79,12.85,12.78,12.85,12000.0,12.79,12.85,12.78,12.85,12000.0
2005-11-09 15:30:00,12.84,12.86,12.78,12.85,59300.0,12.84,12.86,12.78,12.85,59300.0
2005-11-10 09:30:00,12.86,12.86,12.76,12.8,16800.0,12.86,12.86,12.76,12.8,16800.0
2005-11-10 10:00:00,12.8,12.83,12.65,12.66,18100.0,12.8,12.83,12.65,12.66,18100.0
2005-11-10 10:30:00,12.66,12.74,12.66,12.72,14100.0,12.66,12.74,12.66,12.72,14100.0
2005-11-10 11:00:00,12.72,12.73,12.66,12.7,11500.0,12.72,12.73,12.66,12.7,11500.0
2005-11-10 11:30:00,12.7,12.76,12.66,12.76,19600.0,12.7,12.76,12.66,12.76,19600.0
2005-11-10 12:00:00,12.75,12.8,12.73,12.77,13500.0,12.75,12.8,12.73,12.77,13500.0
2005-11-10 12:30:00,12.77,12.82,12.77,12.81,9500.0,12.77,12.82,12.77,12.81,9500.0
2005-11-10 13:00:00,12.81,12.94,12.81,12.93,20700.0,12.81,12.94,12.81,12.93,20700.0
2005-11-10 13:30:00,12.95,13.03,12.94,13.01,39500.0,12.95,13.03,12.94,13.01,39500.0
2005-11-10 14:00:00,13.03,13.09,12.99,13.08,52900.0,13.03,13.09,12.99,13.08,52900.0
2005-11-10 14:30:00,13.09,13.2,13.07,13.2,49700.0,13.09,13.2,13.07,13.2,49700.0
2005-11-10 15:00:00,13.2,13.21,13.1,13.11,83000.0,13.2,13.21,13.1,13.11,83000.0
2005-11-10 15:30:00,13.12,13.19,13.11,13.18,58900.0,13.12,13.19,13.11,13.18,58900.0
2005-11-11 09:30:00,13.08,13.16,13.04,13.09,48000.0,13.08,13.16,13.04,13.09,48000.0
2005-11-11 10:00:00,13.08,13.11,13.02,13.1,22600.0,13.08,13.11,13.02,13.1,22600.0
2005-11-11 10:30:00,13.11,13.11,13.02,13.1,19500.0,13.11,13.11,13.02,13.1,19500.0
2005-11-11 11:00:00,13.1,13.11,13.05,13.08,24200.0,13.1,13.11,13.05,13.08,24200.0
2005-11-11 11:30:00,13.07,13.07,12.95,12.98,16300.0,13.07,13.07,12.95,12.98,16300.0
2005-11-11 12:00:00,12.98,13.0,12.93,12.93,12400.0,12.98,13.0,12.93,12.93,12400.0
2005-11-11 12:30:00,12.93,13.02,12.9,13.0,16100.0,12.93,13.02,12.9,13.0,16100.0
2005-11-11 13:00:00,13.0,13.02,12.97,12.99,21800.0,13.0,13.02,12.97,12.99,21800.0
2005-11-11 13:30:00,13.0,13.01,12.97,12.98,113700.0,13.0,13.01,12.97,12.98,113700.0
2005-11-11 14:00:00,12.99,13.0,12.97,12.99,20800.0,12.99,13.0,12.97,12.99,20800.0
2005-11-11 14:30:00,13.0,13.02,12.96,12.98,25100.0,13.0,13.02,12.96,12.98,25100.0
2005-11-11 15:00:00,12.95,13.01,12.95,12.99,39000.0,12.95,13.01,12.95,12.99,39000.0
2005-11-11 15:30:00,12.97,13.03,12.97,13.0,45300.0,12.97,13.03,12.97,13.0,45300.0
2005-11-14 09:30:00,13.02,13.02,12.9,12.91,16300.0,13.02,13.02,12.9,12.91,16300.0
2005-11-14 10:00:00,12.94,13.0,12.91,12.92,29400.0,12.94,13.0,12.91,12.92,29400.0
2005-11-14 10:30:00,12.91,12.92,12.89,12.9,27300.0,12.91,12.92,12.89,12.9,27300.0
2005-11-14 11:00:00,12.9,12.9,12.85,12.86,11700.0,12.9,12.9,12.85,12.86,11700.0
2005-11-14 11:30:00,12.87,12.87,12.81,12.84,13600.0,12.87,12.87,12.81,12.84,13600.0
2005-11-14 12:00:00,12.84,12.91,12.84,12.89,15600.0,12.84,12.91,12.84,12.89,15600.0
2005-11-14 12:30:00,12.89,12.95,12.89,12.91,20000.0,12.89,12.95,12.89,12.91,20000.0
2005-11-14 13:00:00,12.91,12.92,12.88,12.9,23300.0,12.91,12.92,12.88,12.9,23300.0
2005-11-14 13:30:00,12.89,12.94,12.87,12.9,24300.0,12.89,12.94,12.87,12.9,24300.0
2005-11-14 14:00:00,12.9,12.91,12.84,12.89,31000.0,12.9,12.91,12.84,12.89,31000.0
2005-11-14 14:30:00,12.89,12.92,12.86,12.9,22400.0,12.89,12.92,12.86,12.9,22400.0
2005-11-14 15:00:00,12.9,12.92,12.84,12.91,24700.0,12.9,12.92,12.84,12.91,24700.0
2005-11-14 15:30:00,12.91,12.95,12.82,12.94,82800.0,12.91,12.95,12.82,12.94,82800.0
2005-11-15 09:30:00,12.88,12.88,12.83,12.83,26500.0,12.88,12.88,12.83,12.83,26500.0
2005-11-15 10:00:00,12.82,12.85,12.79,12.81,14200.0,12.82,12.85,12.79,12.81,14200.0
2005-11-15 10:30:00,12.81,12.89,12.78,12.87,13100.0,12.81,12.89,12.78,12.87,13100.0
2005-11-15 11:00:00,12.88,12.89,12.87,12.88,21100.0,12.88,12.89,12.87,12.88,21100.0
2005-11-15 11:30:00,12.87,12.91,12.85,12.9,43500.0,12.87,12.91,12.85,12.9,43500.0
2005-11-15 12:00:00,12.9,12.9,12.86,12.88,37800.0,12.9,12.9,12.86,12.88,37800.0
2005-11-15 12:30:00,12.89,12.89,12.86,12.89,10600.0,12.89,12.89,12.86,12.89,10600.0
2005-11-15 13:00:00,12.88,12.89,12.86,12.86,74000.0,12.88,12.89,12.86,12.86,74000.0
2005-11-15 13:30:00,12.86,12.88,12.8,12.8,44800.0,12.86,12.88,12.8,12.8,44800.0
2005-11-15 14:00:00,12.78,12.81,12.76,12.8,33900.0,12.78,12.81,12.76,12.8,33900.0
2005-11-15 14:30:00,12.8,12.9,12.79,12.86,78400.0,12.8,12.9,12.79,12.86,78400.0
2005-11-15 15:00:00,12.86,12.88,12.83,12.86,22900.0,12.86,12.88,12.83,12.86,22900.0
2005-11-15 15:30:00,12.85,12.85,12.77,12.79,55700.0,12.85,12.85,12.77,12.79,55700.0
2005-11-16 09:30:00,12.77,12.8,12.7,12.77,8000.0,12.77,12.8,12.7,12.77,8000.0
2005-11-16 10:00:00,12.79,12.83,12.78,12.8,17500.0,12.79,12.83,12.78,12.8,17500.0
2005-11-16 10:30:00,12.8,12.8,12.74,12.78,17600.0,12.8,12.8,12.74,12.78,17600.0
2005-11-16 11:00:00,12.78,12.78,12.71,12.71,36900.0,12.78,12.78,12.71,12.71,36900.0
2005-11-16 11:30:00,12.72,12.74,12.7,12.72,21100.0,12.72,12.74,12.7,12.72,21100.0
2005-11-16 12:00:00,12.71,12.71,12.68,12.7,18000.0,12.71,12.71,12.68,12.7,18000.0
2005-11-16 12:30:00,12.7,12.7,12.69,12.69,8700.0,12.7,12.7,12.69,12.69,8700.0
2005-11-16 13:00:00,12.69,12.71,12.66,12.68,12200.0,12.69,12.71,12.66,12.68,12200.0
2005-11-16 13:30:00,12.69,12.71,12.66,12.69,9700.0,12.69,12.71,12.66,12.69,9700.0
2005-11-16 14:00:00,12.69,12.71,12.65,12.69,12500.0,12.69,12.71,12.65,12.69,12500.0
2005-11-16 14:30:00,12.69,12.71,12.65,12.71,16000.0,12.69,12.71,12.65,12.71,16000.0
2005-11-16 15:00:00,12.71,12.73,12.71,12.72,10300.0,12.71,12.73,12.71,12.72,10300.0
2005-11-16 15:30:00,12.72,12.74,12.69,12.71,66300.0,12.72,12.74,12.69,12.71,66300.0
2005-11-17 09:30:00,12.75,12.81,12.68,12.8,32900.0,12.75,12.81,12.68,12.8,32900.0
2005-11-17 10:00:00,12.82,12.84,12.77,12.8,18500.0,12.82,12.84,12.77,12.8,18500.0
2005-11-17 10:30:00,12.81,12.83,12.77,12.79,17300.0,12.81,12.83,12.77,12.79,17300.0
2005-11-17 11:00:00,12.79,12.79,12.76,12.78,19500.0,12.79,12.79,12.76,12.78,19500.0
2005-11-17 11:30:00,12.77,12.89,12.77,12.84,43800.0,12.77,12.89,12.77,12.84,43800.0
2005-11-17 12:00:00,12.85,12.86,12.82,12.85,29500.0,12.85,12.86,12.82,12.85,29500.0
2005-11-17 12:30:00,12.85,12.93,12.85,12.91,54200.0,12.85,12.93,12.85,12.91,54200.0
2005-11-17 13:00:00,12.91,12.91,12.84,12.86,10800.0,12.91,12.91,12.84,12.86,10800.0
2005-11-17 13:30:00,12.86,12.89,12.79,12.88,45600.0,12.86,12.89,12.79,12.88,45600.0
2005-11-17 14:00:00,12.87,12.98,12.87,12.98,34100.0,12.87,12.98,12.87,12.98,34100.0
2005-11-17 14:30:00,12.98,13.0,12.98,13.0,16800.0,12.98,13.0,12.98,13.0,16800.0
2005-11-17 15:00:00,13.0,13.07,13.0,13.07,18300.0,13.0,13.07,13.0,13.07,18300.0
2005-11-17 15:30:00,13.06,13.08,13.0,13.08,59000.0,13.06,13.08,13.0,13.08,59000.0
2005-11-18 09:30:00,13.1,13.13,13.05,13.11,59300.0,13.1,13.13,13.05,13.11,59300.0
2005-11-18 10:00:00,13.1,13.25,13.1,13.25,170100.0,13.1,13.25,13.1,13.25,170100.0
2005-11-18 10:30:00,13.23,13.25,13.19,13.21,108200.0,13.23,13.25,13.19,13.21,108200.0
2005-11-18 11:00:00,13.21,13.26,13.19,13.24,71100.0,13.21,13.26,13.19,13.24,71100.0
2005-11-18 11:30:00,13.25,13.25,13.21,13.24,32100.0,13.25,13.25,13.21,13.24,32100.0
2005-11-18 12:00:00,13.23,13.29,13.23,13.28,31100.0,13.23,13.29,13.23,13.28,31100.0
2005-11-18 12:30:00,13.27,13.28,13.23,13.23,24300.0,13.27,13.28,13.23,13.23,24300.0
2005-11-18 13:00:00,13.23,13.28,13.23,13.27,34200.0,13.23,13.28,13.23,13.27,34200.0
2005-11-18 13:30:00,13.27,13.31,13.26,13.3,47400.0,13.27,13.31,13.26,13.3,47400.0
2005-11-18 14:00:00,13.3,13.33,13.25,13.25,113500.0,13.3,13.33,13.25,13.25,113500.0
2005-11-18 14:30:00,13.24,13.3,13.24,13.25,105000.0,13.24,13.3,13.24,13.25,105000.0
2005-11-18 15:00:00,13.25,13.3,13.23,13.25,67800.0,13.25,13.3,13.23,13.25,67800.0
2005-11-18 15:30:00,13.26,13.31,13.22,13.24,177200.0,13.26,13.31,13.22,13.24,177200.0
2005-11-21 09:30:00,13.17,13.2,13.14,13.18,51900.0,13.17,13.2,13.14,13.18,51900.0
2005-11-21 10:00:00,13.18,13.35,13.18,13.33,46300.0,13.18,13.35,13.18,13.33,46300.0
2005-11-21 10:30:00,13.33,13.4,13.3,13.39,49400.0,13.33,13.4,13.3,13.39,49400.0
2005-11-21 11:00:00,13.39,13.4,13.34,13.4,70600.0,13.39,13.4,13.34,13.4,70600.0
2005-11-21 11:30:00,13.4,13.4,13.35,13.4,32000.0,13.4,13.4,13.35,13.4,32000.0
2005-11-21 12:00:00,13.39,13.4,13.37,13.39,79400.0,13.39,13.4,13.37,13.39,79400.0
2005-11-21 12:30:00,13.39,13.47,13.39,13.44,35500.0,13.39,13.47,13.39,13.44,35500.0
2005-11-21 13:00:00,13.44,13.45,13.41,13.42,35300.0,13.44,13.45,13.41,13.42,35300.0
2005-11-21 13:30:00,13.43,13.59,13.43,13.56,391000.0,13.43,13.59,13.43,13.56,391000.0
2005-11-21 14:00:00,13.56,13.59,13.54,13.58,70000.0,13.56,13.59,13.54,13.58,70000.0
2005-11-21 14:30:00,13.59,13.63,13.57,13.61,66500.0,13.59,13.63,13.57,13.61,66500.0
2005-11-21 15:00:00,13.62,13.66,13.62,13.64,61100.0,13.62,13.66,13.62,13.64,61100.0
2005-11-21 15:30:00,13.64,13.77,13.6,13.76,331200.0,13.64,13.77,13.6,13.76,331200.0
2005-11-22 09:30:00,13.71,13.82,13.7,13.77,99300.0,13.71,13.82,13.7,13.77,99300.0
2005-11-22 10:00:00,13.77,13.8,13.75,13.78,32500.0,13.77,13.8,13.75,13.78,32500.0
2005-11-22 10:30:00,13.79,13.79,13.75,13.75,28100.0,13.79,13.79,13.75,13.75,28100.0
2005-11-22 11:00:00,13.76,13.78,13.68,13.74,39400.0,13.76,13.78,13.68,13.74,39400.0
2005-11-22 11:30:00,13.73,13.8,13.72,13.8,50000.0,13.73,13.8,13.72,13.8,50000.0
2005-11-22 12:00:00,13.8,13.8,13.76,13.76,91600.0,13.8,13.8,13.76,13.76,91600.0
2005-11-22 12:30:00,13.77,13.79,13.71,13.75,21800.0,13.77,13.79,13.71,13.75,21800.0
2005-11-22 13:00:00,13.76,13.8,13.76,13.79,21200.0,13.76,13.8,13.76,13.79,21200.0
2005-11-22 13:30:00,13.79,13.79,13.74,13.79,25100.0,13.79,13.79,13.74,13.79,25100.0
2005-11-22 14:00:00,13.78,13.81,13.77,13.8,148200.0,13.78,13.81,13.77,13.8,148200.0
2005-11-22 14:30:00,13.8,13.81,13.78,13.8,29600.0,13.8,13.81,13.78,13.8,29600.0
2005-11-22 15:00:00,13.8,13.83,13.8,13.83,31400.0,13.8,13.83,13.8,13.83,31400.0
2005-11-22 15:30:00,13.83,13.84,13.77,13.77,51200.0,13.83,13.84,13.77,13.77,51200.0
2005-11-23 09:30:00,13.75,13.8,13.72,13.79,17700.0,13.75,13.8,13.72,13.79,17700.0
2005-11-23 10:00:00,13.79,13.8,13.74,13.78,9200.0,13.79,13.8,13.74,13.78,9200.0
2005-11-23 10:30:00,13.79,13.81,13.75,13.79,19300.0,13.79,13.81,13.75,13.79,19300.0
2005-11-23 11:00:00,13.79,13.81,13.72,13.76,21100.0,13.79,13.81,13.72,13.76,21100.0
2005-11-23 11:30:00,13.76,13.78,13.72,13.78,33500.0,13.76,13.78,13.72,13.78,33500.0
2005-11-23 12:00:00,13.78,13.78,13.72,13.75,45000.0,13.78,13.78,13.72,13.75,45000.0
2005-11-23 12:30:00,13.77,13.83,13.76,13.79,17000.0,13.77,13.83,13.76,13.79,17000.0
2005-11-23 13:00:00,13.79,13.8,13.75,13.77,10500.0,13.79,13.8,13.75,13.77,10500.0
2005-11-23 13:30:00,13.78,13.81,13.77,13.81,15800.0,13.78,13.81,13.77,13.81,15800.0
2005-11-23 14:00:00,13.82,13.85,13.77,13.85,22900.0,13.82,13.85,13.77,13.85,22900.0
2005-11-23 14:30:00,13.85,13.85,13.79,13.83,26300.0,13.85,13.85,13.79,13.83,26300.0
2005-11-23 15:00:00,13.83,13.83,13.76,13.79,26000.0,13.83,13.83,13.76,13.79,26000.0
2005-11-23 15:30:00,13.8,13.82,13.76,13.8,44000.0,13.8,13.82,13.76,13.8,44000.0
2005-11-25 09:30:00,13.73,13.74,13.63,13.71,35100.0,13.73,13.74,13.63,13.71,35100.0
2005-11-25 10:00:00,13.71,13.74,13.68,13.68,13600.0,13.71,13.74,13.68,13.68,13600.0
2005-11-25 10:30:00,13.68,13.73,13.67,13.69,7200.0,13.68,13.73,13.67,13.69,7200.0
2005-11-25 11:00:00,13.68,13.73,13.67,13.71,6400.0,13.68,13.73,13.67,13.71,6400.0
2005-11-25 11:30:00,13.71,13.73,13.68,13.68,10300.0,13.71,13.73,13.68,13.68,10300.0
2005-11-25 12:00:00,13.69,13.71,13.65,13.71,12800.0,13.69,13.71,13.65,13.71,12800.0
2005-11-25 12:30:00,13.72,13.79,13.7,13.77,24900.0,13.72,13.79,13.7,13.77,24900.0
2005-11-25 13:00:00,13.77,13.77,13.77,13.77,800.0,13.77,13.77,13.77,13.77,800.0
2005-11-25 13:30:00,13.77,13.77,13.77,13.77,0.0,13.77,13.77,13.77,13.77,0.0
2005-11-25 14:00:00,13.77,13.77,13.77,13.77,0.0,13.77,13.77,13.77,13.77,0.0
2005-11-25 14:30:00,13.77,13.77,13.77,13.77,0.0,13.77,13.77,13.77,13.77,0.0
2005-11-25 15:00:00,13.77,13.77,13.77,13.77,0.0,13.77,13.77,13.77,13.77,0.0
2005-11-25 15:30:00,13.77,13.77,13.77,13.77,0.0,13.77,13.77,13.77,13.77,0.0
2005-11-28 09:30:00,13.75,13.75,13.64,13.67,15700.0,13.75,13.75,13.64,13.67,15700.0
2005-11-28 10:00:00,13.66,13.75,13.56,13.56,15000.0,13.66,13.75,13.56,13.56,15000.0
2005-11-28 10:30:00,13.57,13.62,13.55,13.61,15400.0,13.57,13.62,13.55,13.61,15400.0
2005-11-28 11:00:00,13.6,13.62,13.59,13.61,8300.0,13.6,13.62,13.59,13.61,8300.0
2005-11-28 11:30:00,13.61,13.61,13.52,13.52,14400.0,13.61,13.61,13.52,13.52,14400.0
2005-11-28 12:00:00,13.54,13.56,13.51,13.54,8900.0,13.54,13.56,13.51,13.54,8900.0
2005-11-28 12:30:00,13.53,13.54,13.45,13.46,12200.0,13.53,13.54,13.45,13.46,12200.0
2005-11-28 13:00:00,13.49,13.49,13.44,13.45,31800.0,13.49,13.49,13.44,13.45,31800.0
2005-11-28 13:30:00,13.45,13.46,13.41,13.45,26800.0,13.45,13.46,13.41,13.45,26800.0
2005-11-28 14:00:00,13.45,13.48,13.42,13.48,18900.0,13.45,13.48,13.42,13.48,18900.0
2005-11-28 14:30:00,13.48,13.52,13.45,13.51,14600.0,13.48,13.52,13.45,13.51,14600.0
2005-11-28 15:00:00,13.51,13.51,13.46,13.48,25200.0,13.51,13.51,13.46,13.48,25200.0
2005-11-28 15:30:00,13.48,13.53,13.44,13.45,56900.0,13.48,13.53,13.44,13.45,56900.0
2005-11-29 09:30:00,13.4,13.53,13.4,13.5,33800.0,13.4,13.53,13.4,13.5,33800.0
2005-11-29 10:00:00,13.5,13.54,13.47,13.5,21600.0,13.5,13.54,13.47,13.5,21600.0
2005-11-29 10:30:00,13.5,13.52,13.5,13.5,12700.0,13.5,13.52,13.5,13.5,12700.0
2005-11-29 11:00:00,13.5,13.51,13.46,13.5,16100.0,13.5,13.51,13.46,13.5,16100.0
2005-11-29 11:30:00,13.5,13.52,13.48,13.49,8100.0,13.5,13.52,13.48,13.49,8100.0
2005-11-29 12:00:00,13.49,13.5,13.46,13.47,14700.0,13.49,13.5,13.46,13.47,14700.0
2005-11-29 12:30:00,13.46,13.5,13.45,13.48,9700.0,13.46,13.5,13.45,13.48,9700.0
2005-11-29 13:00:00,13.48,13.48,13.43,13.44,12000.0,13.48,13.48,13.43,13.44,12000.0
2005-11-29 13:30:00,13.44,13.45,13.35,13.41,16800.0,13.44,13.45,13.35,13.41,16800.0
2005-11-29 14:00:00,13.43,13.44,13.41,13.43,14200.0,13.43,13.44,13.41,13.43,14200.0
2005-11-29 14:30:00,13.43,13.45,13.42,13.45,15800.0,13.43,13.45,13.42,13.45,15800.0
2005-11-29 15:00:00,13.44,13.45,13.41,13.44,21900.0,13.44,13.45,13.41,13.44,21900.0
2005-11-29 15:30:00,13.45,13.45,13.35,13.38,47100.0,13.45,13.45,13.35,13.38,47100.0
2005-11-30 09:30:00,13.42,13.5,13.41,13.43,23600.0,13.42,13.5,13.41,13.43,23600.0
2005-11-30 10:00:00,13.41,13.44,13.34,13.42,12400.0,13.41,13.44,13.34,13.42,12400.0
2005-11-30 10:30:00,13.43,13.43,13.36,13.43,20700.0,13.43,13.43,13.36,13.43,20700.0
2005-11-30 11:00:00,13.43,13.43,13.4,13.43,15500.0,13.43,13.43,13.4,13.43,15500.0
2005-11-30 11:30:00,13.42,13.42,13.32,13.33,14800.0,13.42,13.42,13.32,13.33,14800.0
2005-11-30 12:00:00,13.32,13.34,13.29,13.32,19100.0,13.32,13.34,13.29,13.32,19100.0
2005-11-30 12:30:00,13.32,13.37,13.3,13.37,17600.0,13.32,13.37,13.3,13.37,17600.0
2005-11-30 13:00:00,13.36,13.46,13.35,13.46,11800.0,13.36,13.46,13.35,13.46,11800.0
2005-11-30 13:30:00,13.45,13.45,13.39,13.4,16200.0,13.45,13.45,13.39,13.4,16200.0
2005-11-30 14:00:00,13.4,13.46,13.4,13.46,9800.0,13.4,13.46,13.4,13.46,9800.0
2005-11-30 14:30:00,13.45,13.46,13.43,13.46,12700.0,13.45,13.46,13.43,13.46,12700.0
2005-11-30 15:00:00,13.48,13.48,13.44,13.44,17800.0,13.48,13.48,13.44,13.44,17800.0
2005-11-30 15:30:00,13.43,13.47,13.43,13.45,33900.0,13.43,13.47,13.43,13.45,33900.0
2005-12-01 09:30:00,13.48,13.74,13.48,13.69,40400.0,13.48,13.74,13.48,13.69,40400.0
2005-12-01 10:00:00,13.68,13.69,13.56,13.56,22800.0,13.68,13.69,13.56,13.56,22800.0
2005-12-01 10:30:00,13.58,13.6,13.48,13.55,25100.0,13.58,13.6,13.48,13.55,25100.0
2005-12-01 11:00:00,13.56,13.56,13.52,13.52,16000.0,13.56,13.56,13.52,13.52,16000.0
2005-12-01 11:30:00,13.51,13.52,13.48,13.5,13100.0,13.51,13.52,13.48,13.5,13100.0
2005-12-01 12:00:00,13.49,13.54,13.49,13.52,18300.0,13.49,13.54,13.49,13.52,18300.0
2005-12-01 12:30:00,13.52,13.53,13.5,13.51,18600.0,13.52,13.53,13.5,13.51,18600.0
2005-12-01 13:00:00,13.5,13.54,13.5,13.52,18800.0,13.5,13.54,13.5,13.52,18800.0
2005-12-01 13:30:00,13.53,13.54,13.51,13.53,11700.0,13.53,13.54,13.51,13.53,11700.0
2005-12-01 14:00:00,13.53,13.53,13.5,13.52,10300.0,13.53,13.53,13.5,13.52,10300.0
2005-12-01 14:30:00,13.52,13.53,13.48,13.51,20900.0,13.52,13.53,13.48,13.51,20900.0
2005-12-01 15:00:00,13.51,13.52,13.48,13.5,18800.0,13.51,13.52,13.48,13.5,18800.0
2005-12-01 15:30:00,13.51,13.54,13.49,13.52,43800.0,13.51,13.54,13.49,13.52,43800.0
2005-12-02 09:30:00,13.45,13.49,12.43,13.35,34500.0,13.45,13.49,12.43,13.35,34500.0
2005-12-02 10:00:00,13.35,13.39,13.32,13.35,14000.0,13.35,13.39,13.32,13.35,14000.0
2005-12-02 10:30:00,13.35,13.45,13.35,13.43,17500.0,13.35,13.45,13.35,13.43,17500.0
2005-12-02 11:00:00,13.43,13.44,13.38,13.44,24400.0,13.43,13.44,13.38,13.44,24400.0
2005-12-02 11:30:00,13.44,13.52,13.44,13.47,13800.0,13.44,13.52,13.44,13.47,13800.0
2005-12-02 12:00:00,13.47,13.49,13.39,13.39,15600.0,13.47,13.49,13.39,13.39,15600.0
2005-12-02 12:30:00,13.39,13.4,13.33,13.35,21300.0,13.39,13.4,13.33,13.35,21300.0
2005-12-02 13:00:00,13.36,13.47,13.34,13.47,18000.0,13.36,13.47,13.34,13.47,18000.0
2005-12-02 13:30:00,13.47,13.5,13.46,13.5,18900.0,13.47,13.5,13.46,13.5,18900.0
2005-12-02 14:00:00,13.5,13.5,13.48,13.5,11900.0,13.5,13.5,13.48,13.5,11900.0
2005-12-02 14:30:00,13.5,13.5,13.47,13.49,9600.0,13.5,13.5,13.47,13.49,9600.0
2005-12-02 15:00:00,13.49,13.51,13.48,13.51,25000.0,13.49,13.51,13.48,13.51,25000.0
2005-12-02 15:30:00,13.51,13.56,13.5,13.55,34400.0,13.51,13.56,13.5,13.55,34400.0
2005-12-05 09:30:00,13.47,13.5,13.46,13.46,16300.0,13.47,13.5,13.46,13.46,16300.0
2005-12-05 10:00:00,13.45,13.45,13.33,13.34,13700.0,13.45,13.45,13.33,13.34,13700.0
2005-12-05 10:30:00,13.34,13.38,13.31,13.31,13200.0,13.34,13.38,13.31,13.31,13200.0
2005-12-05 11:00:00,13.3,13.33,13.27,13.31,14800.0,13.3,13.33,13.27,13.31,14800.0
2005-12-05 11:30:00,13.31,13.33,13.3,13.3,12500.0,13.31,13.33,13.3,13.3,12500.0
2005-12-05 12:00:00,13.3,13.36,13.3,13.36,14100.0,13.3,13.36,13.3,13.36,14100.0
2005-12-05 12:30:00,13.35,13.4,13.35,13.39,26700.0,13.35,13.4,13.35,13.39,26700.0
2005-12-05 13:00:00,13.37,13.38,13.34,13.37,39100.0,13.37,13.38,13.34,13.37,39100.0
2005-12-05 13:30:00,13.38,13.38,13.35,13.35,18200.0,13.38,13.38,13.35,13.35,18200.0
2005-12-05 14:00:00,13.35,13.36,13.33,13.33,11900.0,13.35,13.36,13.33,13.33,11900.0
2005-12-05 14:30:00,13.33,13.37,13.33,13.36,17600.0,13.33,13.37,13.33,13.36,17600.0
2005-12-05 15:00:00,13.36,13.37,13.35,13.35,16600.0,13.36,13.37,13.35,13.35,16600.0
2005-12-05 15:30:00,13.36,13.4,13.33,13.34,28700.0,13.36,13.4,13.33,13.34,28700.0
2005-12-06 09:30:00,13.36,13.5,13.35,13.44,72000.0,13.36,13.5,13.35,13.44,72000.0
2005-12-06 10:00:00,13.44,13.44,13.37,13.39,10800.0,13.44,13.44,13.37,13.39,10800.0
2005-12-06 10:30:00,13.39,13.43,13.38,13.43,8600.0,13.39,13.43,13.38,13.43,8600.0
2005-12-06 11:00:00,13.44,13.47,13.37,13.38,8500.0,13.44,13.47,13.37,13.38,8500.0
2005-12-06 11:30:00,13.37,13.41,13.37,13.41,5600.0,13.37,13.41,13.37,13.41,5600.0
2005-12-06 12:00:00,13.4,13.47,13.4,13.45,64000.0,13.4,13.47,13.4,13.45,64000.0
2005-12-06 12:30:00,13.45,13.48,13.43,13.47,16900.0,13.45,13.48,13.43,13.47,16900.0
2005-12-06 13:00:00,13.47,13.52,13.47,13.5,8700.0,13.47,13.52,13.47,13.5,8700.0
2005-12-06 13:30:00,13.51,13.57,13.49,13.5,32000.0,13.51,13.57,13.49,13.5,32000.0
2005-12-06 14:00:00,13.5,13.58,13.5,13.55,13000.0,13.5,13.58,13.5,13.55,13000.0
2005-12-06 14:30:00,13.54,13.55,13.51,13.53,10800.0,13.54,13.55,13.51,13.53,10800.0
2005-12-06 15:00:00,13.53,13.57,13.46,13.47,32300.0,13.53,13.57,13.46,13.47,32300.0
2005-12-06 15:30:00,13.47,13.47,13.43,13.44,12800.0,13.47,13.47,13.43,13.44,12800.0
2005-12-07 09:30:00,13.46,13.55,13.43,13.54,51700.0,13.46,13.55,13.43,13.54,51700.0
2005-12-07 10:00:00,13.52,13.82,13.52,13.79,72700.0,13.52,13.82,13.52,13.79,72700.0
2005-12-07 10:30:00,13.79,13.79,13.63,13.63,24900.0,13.79,13.79,13.63,13.63,24900.0
2005-12-07 11:00:00,13.6,13.62,13.57,13.6,13900.0,13.6,13.62,13.57,13.6,13900.0
2005-12-07 11:30:00,13.59,13.6,13.57,13.58,9100.0,13.59,13.6,13.57,13.58,9100.0
2005-12-07 12:00:00,13.59,13.59,13.57,13.57,5500.0,13.59,13.59,13.57,13.57,5500.0
2005-12-07 12:30:00,13.6,13.65,13.56,13.6,41000.0,13.6,13.65,13.56,13.6,41000.0
2005-12-07 13:00:00,13.62,13.62,13.5,13.5,11300.0,13.62,13.62,13.5,13.5,11300.0
2005-12-07 13:30:00,13.52,13.57,13.52,13.55,25500.0,13.52,13.57,13.52,13.55,25500.0
2005-12-07 14:00:00,13.55,13.57,13.53,13.56,8900.0,13.55,13.57,13.53,13.56,8900.0
2005-12-07 14:30:00,13.56,13.57,13.53,13.54,11100.0,13.56,13.57,13.53,13.54,11100.0
2005-12-07 15:00:00,13.54,13.6,13.52,13.59,15500.0,13.54,13.6,13.52,13.59,15500.0
2005-12-07 15:30:00,13.59,13.59,13.54,13.59,12900.0,13.59,13.59,13.54,13.59,12900.0
2005-12-08 09:30:00,13.59,13.63,13.45,13.45,31800.0,13.59,13.63,13.45,13.45,31800.0
2005-12-08 10:00:00,13.45,13.5,13.45,13.5,5800.0,13.45,13.5,13.45,13.5,5800.0
2005-12-08 10:30:00,13.51,13.58,13.5,13.57,10500.0,13.51,13.58,13.5,13.57,10500.0
2005-12-08 11:00:00,13.57,13.65,13.57,13.64,15700.0,13.57,13.65,13.57,13.64,15700.0
2005-12-08 11:30:00,13.64,13.67,13.63,13.67,15300.0,13.64,13.67,13.63,13.67,15300.0
2005-12-08 12:00:00,13.67,13.68,13.64,13.65,8300.0,13.67,13.68,13.64,13.65,8300.0
2005-12-08 12:30:00,13.66,13.66,13.58,13.62,4600.0,13.66,13.66,13.58,13.62,4600.0
2005-12-08 13:00:00,13.6,13.6,13.51,13.52,10100.0,13.6,13.6,13.51,13.52,10100.0
2005-12-08 13:30:00,13.52,13.57,13.51,13.57,15000.0,13.52,13.57,13.51,13.57,15000.0
2005-12-08 14:00:00,13.56,13.56,13.46,13.48,29500.0,13.56,13.56,13.46,13.48,29500.0
2005-12-08 14:30:00,13.48,13.5,13.47,13.5,20200.0,13.48,13.5,13.47,13.5,20200.0
2005-12-08 15:00:00,13.51,13.55,13.5,13.5,16700.0,13.51,13.55,13.5,13.5,16700.0
2005-12-08 15:30:00,13.5,13.52,13.49,13.52,21000.0,13.5,13.52,13.49,13.52,21000.0
2005-12-09 09:30:00,13.52,13.59,13.5,13.5,20100.0,13.52,13.59,13.5,13.5,20100.0
2005-12-09 10:00:00,13.5,13.51,13.47,13.49,11600.0,13.5,13.51,13.47,13.49,11600.0
2005-12-09 10:30:00,13.49,13.51,13.48,13.51,4400.0,13.49,13.51,13.48,13.51,4400.0
2005-12-09 11:00:00,13.51,13.57,13.51,13.55,4900.0,13.51,13.57,13.51,13.55,4900.0
2005-12-09 11:30:00,13.55,13.58,13.53,13.53,6200.0,13.55,13.58,13.53,13.53,6200.0
2005-12-09 12:00:00,13.51,13.55,13.51,13.52,8500.0,13.51,13.55,13.51,13.52,8500.0
2005-12-09 12:30:00,13.54,13.6,13.54,13.57,5800.0,13.54,13.6,13.54,13.57,5800.0
2005-12-09 13:00:00,13.59,13.6,13.56,13.58,6600.0,13.59,13.6,13.56,13.58,6600.0
2005-12-09 13:30:00,13.57,13.64,13.57,13.6,6900.0,13.57,13.64,13.57,13.6,6900.0
2005-12-09 14:00:00,13.6,13.65,13.58,13.65,19600.0,13.6,13.65,13.58,13.65,19600.0
2005-12-09 14:30:00,13.65,13.65,13.55,13.59,8600.0,13.65,13.65,13.55,13.59,8600.0
2005-12-09 15:00:00,13.59,13.6,13.54,13.55,5500.0,13.59,13.6,13.54,13.55,5500.0
2005-12-09 15:30:00,13.55,13.55,13.49,13.53,21200.0,13.55,13.55,13.49,13.53,21200.0
2005-12-12 09:30:00,13.6,13.62,13.54,13.55,8500.0,13.6,13.62,13.54,13.55,8500.0
2005-12-12 10:00:00,13.57,13.58,13.5,13.53,5700.0,13.57,13.58,13.5,13.53,5700.0
2005-12-12 10:30:00,13.53,13.54,13.5,13.5,29600.0,13.53,13.54,13.5,13.5,29600.0
2005-12-12 11:00:00,13.5,13.53,13.49,13.49,17000.0,13.5,13.53,13.49,13.49,17000.0
2005-12-12 11:30:00,13.49,13.49,13.43,13.44,9400.0,13.49,13.49,13.43,13.44,9400.0
2005-12-12 12:00:00,13.44,13.48,13.42,13.43,10700.0,13.44,13.48,13.42,13.43,10700.0
2005-12-12 12:30:00,13.42,13.43,13.4,13.41,8400.0,13.42,13.43,13.4,13.41,8400.0
2005-12-12 13:00:00,13.41,13.41,13.34,13.38,10900.0,13.41,13.41,13.34,13.38,10900.0
2005-12-12 13:30:00,13.36,13.38,13.32,13.36,10100.0,13.36,13.38,13.32,13.36,10100.0
2005-12-12 14:00:00,13.37,13.43,13.37,13.43,13400.0,13.37,13.43,13.37,13.43,13400.0
2005-12-12 14:30:00,13.42,13.43,13.37,13.42,24600.0,13.42,13.43,13.37,13.42,24600.0
2005-12-12 15:00:00,13.42,13.51,13.42,13.48,32500.0,13.42,13.51,13.42,13.48,32500.0
2005-12-12 15:30:00,13.47,13.48,13.41,13.43,17800.0,13.47,13.48,13.41,13.43,17800.0
2005-12-13 09:30:00,13.4,13.49,13.37,13.48,28300.0,13.4,13.49,13.37,13.48,28300.0
2005-12-13 10:00:00,13.49,13.59,13.48,13.58,22300.0,13.49,13.59,13.48,13.58,22300.0
2005-12-13 10:30:00,13.56,13.64,13.56,13.64,33500.0,13.56,13.64,13.56,13.64,33500.0
2005-12-13 11:00:00,13.64,13.65,13.61,13.65,41300.0,13.64,13.65,13.61,13.65,41300.0
2005-12-13 11:30:00,13.65,13.7,13.62,13.7,34300.0,13.65,13.7,13.62,13.7,34300.0
2005-12-13 12:00:00,13.7,13.75,13.69,13.75,21500.0,13.7,13.75,13.69,13.75,21500.0
2005-12-13 12:30:00,13.75,13.8,13.72,13.78,39600.0,13.75,13.8,13.72,13.78,39600.0
2005-12-13 13:00:00,13.78,13.8,13.73,13.8,16500.0,13.78,13.8,13.73,13.8,16500.0
2005-12-13 13:30:00,13.79,13.8,13.78,13.78,10100.0,13.79,13.8,13.78,13.78,10100.0
2005-12-13 14:00:00,13.78,13.8,13.6,13.72,75600.0,13.78,13.8,13.6,13.72,75600.0
2005-12-13 14:30:00,13.74,13.81,13.73,13.81,29200.0,13.74,13.81,13.73,13.81,29200.0
2005-12-13 15:00:00,13.81,13.81,13.73,13.8,40400.0,13.81,13.81,13.73,13.8,40400.0
2005-12-13 15:30:00,13.81,13.92,13.81,13.9,80500.0,13.81,13.92,13.81,13.9,80500.0
2005-12-14 09:30:00,13.8,13.95,13.78,13.95,80600.0,13.8,13.95,13.78,13.95,80600.0
2005-12-14 10:00:00,13.95,13.95,13.9,13.92,28300.0,13.95,13.95,13.9,13.92,28300.0
2005-12-14 10:30:00,13.95,13.98,13.92,13.92,32400.0,13.95,13.98,13.92,13.92,32400.0
2005-12-14 11:00:00,13.92,13.92,13.77,13.81,35800.0,13.92,13.92,13.77,13.81,35800.0
2005-12-14 11:30:00,13.81,13.89,13.8,13.86,18400.0,13.81,13.89,13.8,13.86,18400.0
2005-12-14 12:00:00,13.86,13.87,13.84,13.85,10300.0,13.86,13.87,13.84,13.85,10300.0
2005-12-14 12:30:00,13.86,13.9,13.85,13.89,8200.0,13.86,13.9,13.85,13.89,8200.0
2005-12-14 13:00:00,13.89,13.9,13.87,13.9,8000.0,13.89,13.9,13.87,13.9,8000.0
2005-12-14 13:30:00,13.9,13.95,13.89,13.95,17000.0,13.9,13.95,13.89,13.95,17000.0
2005-12-14 14:00:00,13.94,13.96,13.92,13.94,12300.0,13.94,13.96,13.92,13.94,12300.0
2005-12-14 14:30:00,13.95,13.95,13.85,13.89,20300.0,13.95,13.95,13.85,13.89,20300.0
2005-12-14 15:00:00,13.89,13.93,13.87,13.93,16200.0,13.89,13.93,13.87,13.93,16200.0
2005-12-14 15:30:00,13.92,13.96,13.87,13.96,30100.0,13.92,13.96,13.87,13.96,30100.0
2005-12-15 09:30:00,13.93,14.01,13.9,14.0,145500.0,13.93,14.01,13.9,14.0,145500.0
2005-12-15 10:00:00,14.0,14.01,13.96,13.99,129200.0,14.0,14.01,13.96,13.99,129200.0
2005-12-15 10:30:00,14.01,14.02,13.98,14.0,19000.0,14.01,14.02,13.98,14.0,19000.0
2005-12-15 11:00:00,14.0,14.03,13.95,14.03,23500.0,14.0,14.03,13.95,14.03,23500.0
2005-12-15 11:30:00,14.03,14.03,13.99,14.0,23800.0,14.03,14.03,13.99,14.0,23800.0
2005-12-15 12:00:00,14.01,14.04,13.99,13.99,25900.0,14.01,14.04,13.99,13.99,25900.0
2005-12-15 12:30:00,13.99,14.02,13.99,14.01,8700.0,13.99,14.02,13.99,14.01,8700.0
2005-12-15 13:00:00,14.01,14.01,13.95,13.96,15900.0,14.01,14.01,13.95,13.96,15900.0
2005-12-15 13:30:00,13.97,14.04,13.96,13.99,48500.0,13.97,14.04,13.96,13.99,48500.0
2005-12-15 14:00:00,14.0,14.01,13.94,13.94,14100.0,14.0,14.01,13.94,13.94,14100.0
2005-12-15 14:30:00,13.93,13.97,13.91,13.95,25500.0,13.93,13.97,13.91,13.95,25500.0
2005-12-15 15:00:00,13.95,14.03,13.94,14.02,34700.0,13.95,14.03,13.94,14.02,34700.0
2005-12-15 15:30:00,14.02,14.05,14.02,14.05,37800.0,14.02,14.05,14.02,14.05,37800.0
2005-12-16 09:30:00,14.04,14.1,14.04,14.09,348200.0,14.04,14.1,14.04,14.09,348200.0
2005-12-16 10:00:00,14.08,14.09,14.05,14.05,29900.0,14.08,14.09,14.05,14.05,29900.0
2005-12-16 10:30:00,14.05,14.1,14.04,14.07,30500.0,14.05,14.1,14.04,14.07,30500.0
2005-12-16 11:00:00,14.08,14.14,14.07,14.12,10800.0,14.08,14.14,14.07,14.12,10800.0
2005-12-16 11:30:00,14.1,14.12,14.04,14.06,31500.0,14.1,14.12,14.04,14.06,31500.0
2005-12-16 12:00:00,14.06,14.12,14.06,14.09,17600.0,14.06,14.12,14.06,14.09,17600.0
2005-12-16 12:30:00,14.11,14.11,14.08,14.1,5600.0,14.11,14.11,14.08,14.1,5600.0
2005-12-16 13:00:00,14.09,14.11,14.05,14.05,14700.0,14.09,14.11,14.05,14.05,14700.0
2005-12-16 13:30:00,14.06,14.13,14.06,14.11,39000.0,14.06,14.13,14.06,14.11,39000.0
2005-12-16 14:00:00,14.1,14.12,14.09,14.09,12000.0,14.1,14.12,14.09,14.09,12000.0
2005-12-16 14:30:00,14.1,14.1,14.06,14.06,23900.0,14.1,14.1,14.06,14.06,23900.0
2005-12-16 15:00:00,14.06,14.13,14.05,14.13,85500.0,14.06,14.13,14.05,14.13,85500.0
2005-12-16 15:30:00,14.14,14.16,14.07,14.08,99500.0,14.14,14.16,14.07,14.08,99500.0
2005-12-19 09:30:00,14.09,14.09,13.95,13.97,65100.0,14.09,14.09,13.95,13.97,65100.0
2005-12-19 10:00:00,13.99,14.05,13.99,14.03,29900.0,13.99,14.05,13.99,14.03,29900.0
2005-12-19 10:30:00,14.03,14.03,13.99,14.01,17400.0,14.03,14.03,13.99,14.01,17400.0
2005-12-19 11:00:00,14.01,14.09,14.01,14.05,22300.0,14.01,14.09,14.01,14.05,22300.0
2005-12-19 11:30:00,14.04,14.04,14.0,14.0,15100.0,14.04,14.04,14.0,14.0,15100.0
2005-12-19 12:00:00,14.0,14.01,13.99,13.99,15900.0,14.0,14.01,13.99,13.99,15900.0
2005-12-19 12:30:00,13.99,14.0,13.99,13.99,24500.0,13.99,14.0,13.99,13.99,24500.0
2005-12-19 13:00:00,13.99,14.0,13.97,13.98,35300.0,13.99,14.0,13.97,13.98,35300.0
2005-12-19 13:30:00,13.97,13.97,13.91,13.91,28500.0,13.97,13.97,13.91,13.91,28500.0
2005-12-19 14:00:00,13.91,13.92,13.81,13.82,23700.0,13.91,13.92,13.81,13.82,23700.0
2005-12-19 14:30:00,13.81,13.84,13.8,13.83,24500.0,13.81,13.84,13.8,13.83,24500.0
2005-12-19 15:00:00,13.83,13.84,13.77,13.77,52700.0,13.83,13.84,13.77,13.77,52700.0
2005-12-19 15:30:00,13.78,13.8,13.74,13.79,81100.0,13.78,13.8,13.74,13.79,81100.0
2005-12-20 09:30:00,13.7,13.76,13.53,13.58,58300.0,13.7,13.76,13.53,13.58,58300.0
2005-12-20 10:00:00,13.58,13.58,13.33,13.38,50400.0,13.58,13.58,13.33,13.38,50400.0
2005-12-20 10:30:00,13.38,13.45,13.37,13.45,26800.0,13.38,13.45,13.37,13.45,26800.0
2005-12-20 11:00:00,13.44,13.51,13.43,13.51,15800.0,13.44,13.51,13.43,13.51,15800.0
2005-12-20 11:30:00,13.49,13.58,13.49,13.5,31500.0,13.49,13.58,13.49,13.5,31500.0
2005-12-20 12:00:00,13.5,13.51,13.47,13.5,47800.0,13.5,13.51,13.47,13.5,47800.0
2005-12-20 12:30:00,13.5,13.52,13.47,13.52,47800.0,13.5,13.52,13.47,13.52,47800.0
2005-12-20 13:00:00,13.52,13.52,13.49,13.5,35800.0,13.52,13.52,13.49,13.5,35800.0
2005-12-20 13:30:00,13.51,13.53,13.49,13.51,18800.0,13.51,13.53,13.49,13.51,18800.0
2005-12-20 14:00:00,13.51,13.51,13.47,13.5,37100.0,13.51,13.51,13.47,13.5,37100.0
2005-12-20 14:30:00,13.5,13.51,13.49,13.51,18900.0,13.5,13.51,13.49,13.51,18900.0
2005-12-20 15:00:00,13.51,13.51,13.47,13.5,103300.0,13.51,13.51,13.47,13.5,103300.0
2005-12-20 15:30:00,13.5,13.51,13.44,13.47,104800.0,13.5,13.51,13.44,13.47,104800.0
2005-12-21 09:30:00,13.5,13.67,13.5,13.61,20800.0,13.5,13.67,13.5,13.61,20800.0
2005-12-21 10:00:00,13.53,13.69,13.52,13.68,17400.0,13.53,13.69,13.52,13.68,17400.0
2005-12-21 10:30:00,13.68,13.74,13.66,13.7,14600.0,13.68,13.74,13.66,13.7,14600.0
2005-12-21 11:00:00,13.69,13.71,13.65,13.69,11000.0,13.69,13.71,13.65,13.69,11000.0
2005-12-21 11:30:00,13.69,13.7,13.66,13.67,11300.0,13.69,13.7,13.66,13.67,11300.0
2005-12-21 12:00:00,13.68,13.69,13.66,13.68,13400.0,13.68,13.69,13.66,13.68,13400.0
2005-12-21 12:30:00,13.68,13.68,13.65,13.67,11700.0,13.68,13.68,13.65,13.67,11700.0
2005-12-21 13:00:00,13.67,13.68,13.62,13.64,20600.0,13.67,13.68,13.62,13.64,20600.0
2005-12-21 13:30:00,13.64,13.67,13.61,13.65,12900.0,13.64,13.67,13.61,13.65,12900.0
2005-12-21 14:00:00,13.66,13.71,13.65,13.7,6600.0,13.66,13.71,13.65,13.7,6600.0
2005-12-21 14:30:00,13.7,13.71,13.63,13.64,11500.0,13.7,13.71,13.63,13.64,11500.0
2005-12-21 15:00:00,13.65,13.76,13.63,13.75,27100.0,13.65,13.76,13.63,13.75,27100.0
2005-12-21 15:30:00,13.76,13.82,13.75,13.82,53600.0,13.76,13.82,13.75,13.82,53600.0
2005-12-22 09:30:00,13.8,13.92,13.74,13.74,24700.0,13.8,13.92,13.74,13.74,24700.0
2005-12-22 10:00:00,13.75,13.75,13.68,13.72,10100.0,13.75,13.75,13.68,13.72,10100.0
2005-12-22 10:30:00,13.7,13.77,13.67,13.74,6800.0,13.7,13.77,13.67,13.74,6800.0
2005-12-22 11:00:00,13.76,13.79,13.74,13.79,4800.0,13.76,13.79,13.74,13.79,4800.0
2005-12-22 11:30:00,13.8,13.83,13.77,13.82,8400.0,13.8,13.83,13.77,13.82,8400.0
2005-12-22 12:00:00,13.81,13.84,13.74,13.74,5200.0,13.81,13.84,13.74,13.74,5200.0
2005-12-22 12:30:00,13.74,13.74,13.67,13.68,12500.0,13.74,13.74,13.67,13.68,12500.0
2005-12-22 13:00:00,13.68,13.69,13.63,13.64,10400.0,13.68,13.69,13.63,13.64,10400.0
2005-12-22 13:30:00,13.63,13.64,13.62,13.63,14100.0,13.63,13.64,13.62,13.63,14100.0
2005-12-22 14:00:00,13.63,13.65,13.58,13.59,22400.0,13.63,13.65,13.58,13.59,22400.0
2005-12-22 14:30:00,13.59,13.61,13.54,13.56,38000.0,13.59,13.61,13.54,13.56,38000.0
2005-12-22 15:00:00,13.56,13.57,13.54,13.56,16100.0,13.56,13.57,13.54,13.56,16100.0
2005-12-22 15:30:00,13.56,13.61,13.54,13.55,49000.0,13.56,13.61,13.54,13.55,49000.0
2005-12-23 09:30:00,13.55,13.6,13.49,13.52,35500.0,13.55,13.6,13.49,13.52,35500.0
2005-12-23 10:00:00,13.5,13.52,13.47,13.5,33100.0,13.5,13.52,13.47,13.5,33100.0
2005-12-23 10:30:00,13.49,13.51,13.48,13.48,21600.0,13.49,13.51,13.48,13.48,21600.0
2005-12-23 11:00:00,13.49,13.5,13.49,13.5,22600.0,13.49,13.5,13.49,13.5,22600.0
2005-12-23 11:30:00,13.49,13.5,13.49,13.5,6300.0,13.49,13.5,13.49,13.5,6300.0
2005-12-23 12:00:00,13.49,13.5,13.48,13.49,14000.0,13.49,13.5,13.48,13.49,14000.0
2005-12-23 12:30:00,13.49,13.5,13.49,13.49,10800.0,13.49,13.5,13.49,13.49,10800.0
2005-12-23 13:00:00,13.49,13.5,13.49,13.5,24000.0,13.49,13.5,13.49,13.5,24000.0
2005-12-23 13:30:00,13.5,13.5,13.46,13.48,25800.0,13.5,13.5,13.46,13.48,25800.0
2005-12-23 14:00:00,13.48,13.48,13.44,13.45,20700.0,13.48,13.48,13.44,13.45,20700.0
2005-12-23 14:30:00,13.45,13.46,13.38,13.4,38600.0,13.45,13.46,13.38,13.4,38600.0
2005-12-23 15:00:00,13.4,13.43,13.36,13.37,40000.0,13.4,13.43,13.36,13.37,40000.0
2005-12-23 15:30:00,13.39,13.42,13.35,13.4,51200.0,13.39,13.42,13.35,13.4,51200.0
2005-12-27 09:30:00,13.35,13.41,13.29,13.35,120400.0,13.35,13.41,13.29,13.35,120400.0
2005-12-27 10:00:00,13.34,13.34,13.26,13.27,23200.0,13.34,13.34,13.26,13.27,23200.0
2005-12-27 10:30:00,13.28,13.31,13.26,13.27,37600.0,13.28,13.31,13.26,13.27,37600.0
2005-12-27 11:00:00,13.27,13.3,13.24,13.26,35100.0,13.27,13.3,13.24,13.26,35100.0
2005-12-27 11:30:00,13.27,13.29,13.21,13.21,10500.0,13.27,13.29,13.21,13.21,10500.0
2005-12-27 12:00:00,13.22,13.22,13.17,13.19,38000.0,13.22,13.22,13.17,13.19,38000.0
2005-12-27 12:30:00,13.19,13.24,13.16,13.19,33500.0,13.19,13.24,13.16,13.19,33500.0
2005-12-27 13:00:00,13.19,13.19,13.12,13.17,36900.0,13.19,13.19,13.12,13.17,36900.0
2005-12-27 13:30:00,13.16,13.18,13.02,13.05,54200.0,13.16,13.18,13.02,13.05,54200.0
2005-12-27 14:00:00,13.04,13.09,13.01,13.02,41700.0,13.04,13.09,13.01,13.02,41700.0
2005-12-27 14:30:00,13.02,13.11,13.01,13.05,55500.0,13.02,13.11,13.01,13.05,55500.0
2005-12-27 15:00:00,13.05,13.06,12.97,13.0,51100.0,13.05,13.06,12.97,13.0,51100.0
2005-12-27 15:30:00,13.0,13.0,12.93,12.94,68400.0,13.0,13.0,12.93,12.94,68400.0
2005-12-28 09:30:00,12.95,13.1,12.95,13.1,41100.0,12.95,13.1,12.95,13.1,41100.0
2005-12-28 10:00:00,13.1,13.1,12.95,12.95,28100.0,13.1,13.1,12.95,12.95,28100.0
2005-12-28 10:30:00,12.95,12.97,12.88,12.89,24900.0,12.95,12.97,12.88,12.89,24900.0
2005-12-28 11:00:00,12.89,12.99,12.89,12.98,49600.0,12.89,12.99,12.89,12.98,49600.0
2005-12-28 11:30:00,12.98,12.99,12.95,12.98,29100.0,12.98,12.99,12.95,12.98,29100.0
2005-12-28 12:00:00,12.98,12.99,12.98,12.99,18900.0,12.98,12.99,12.98,12.99,18900.0
2005-12-28 12:30:00,12.98,12.99,12.97,12.98,13200.0,12.98,12.99,12.97,12.98,13200.0
2005-12-28 13:00:00,12.98,13.0,12.98,13.0,25700.0,12.98,13.0,12.98,13.0,25700.0
2005-12-28 13:30:00,13.0,13.07,12.99,13.07,20200.0,13.0,13.07,12.99,13.07,20200.0
2005-12-28 14:00:00,13.07,13.11,13.06,13.11,38700.0,13.07,13.11,13.06,13.11,38700.0
2005-12-28 14:30:00,13.11,13.15,13.09,13.15,27800.0,13.11,13.15,13.09,13.15,27800.0
2005-12-28 15:00:00,13.14,13.15,13.1,13.15,49800.0,13.14,13.15,13.1,13.15,49800.0
2005-12-28 15:30:00,13.15,13.16,13.06,13.06,70400.0,13.15,13.16,13.06,13.06,70400.0
2005-12-29 09:30:00,13.06,13.21,13.06,13.17,68800.0,13.06,13.21,13.06,13.17,68800.0
2005-12-29 10:00:00,13.17,13.18,13.09,13.12,43100.0,13.17,13.18,13.09,13.12,43100.0
2005-12-29 10:30:00,13.13,13.14,13.06,13.06,88800.0,13.13,13.14,13.06,13.06,88800.0
2005-12-29 11:00:00,13.07,13.11,13.06,13.08,15100.0,13.07,13.11,13.06,13.08,15100.0
2005-12-29 11:30:00,13.08,13.13,13.07,13.1,95500.0,13.08,13.13,13.07,13.1,95500.0
2005-12-29 12:00:00,13.1,13.12,13.1,13.11,5900.0,13.1,13.12,13.1,13.11,5900.0
2005-12-29 12:30:00,13.11,13.14,13.1,13.14,15400.0,13.11,13.14,13.1,13.14,15400.0
2005-12-29 13:00:00,13.15,13.15,13.1,13.11,71200.0,13.15,13.15,13.1,13.11,71200.0
2005-12-29 13:30:00,13.12,13.12,13.1,13.11,8300.0,13.12,13.12,13.1,13.11,8300.0
2005-12-29 14:00:00,13.11,13.13,13.08,13.1,56600.0,13.11,13.13,13.08,13.1,56600.0
2005-12-29 14:30:00,13.1,13.11,13.08,13.1,38000.0,13.1,13.11,13.08,13.1,38000.0
2005-12-29 15:00:00,13.1,13.1,13.01,13.03,65200.0,13.1,13.1,13.01,13.03,65200.0
2005-12-29 15:30:00,13.03,13.06,12.95,12.98,212000.0,13.03,13.06,12.95,12.98,212000.0
2005-12-30 09:30:00,12.95,12.98,12.88,12.92,22000.0,12.95,12.98,12.88,12.92,22000.0
2005-12-30 10:00:00,12.94,12.94,12.85,12.86,21600.0,12.94,12.94,12.85,12.86,21600.0
2005-12-30 10:30:00,12.87,12.88,12.81,12.87,7300.0,12.87,12.88,12.81,12.87,7300.0
2005-12-30 11:00:00,12.87,12.94,12.86,12.91,28400.0,12.87,12.94,12.86,12.91,28400.0
2005-12-30 11:30:00,12.9,12.91,12.88,12.9,4900.0,12.9,12.91,12.88,12.9,4900.0
2005-12-30 12:00:00,12.91,12.93,12.89,12.9,57000.0,12.91,12.93,12.89,12.9,57000.0
2005-12-30 12:30:00,12.92,12.92,12.88,12.88,14800.0,12.92,12.92,12.88,12.88,14800.0
2005-12-30 13:00:00,12.88,12.9,12.86,12.87,4800.0,12.88,12.9,12.86,12.87,4800.0
2005-12-30 13:30:00,12.88,12.9,12.87,12.89,15500.0,12.88,12.9,12.87,12.89,15500.0
2005-12-30 14:00:00,12.88,12.9,12.87,12.87,22000.0,12.88,12.9,12.87,12.87,22000.0
2005-12-30 14:30:00,12.88,12.9,12.86,12.89,21900.0,12.88,12.9,12.86,12.89,21900.0
2005-12-30 15:00:00,12.89,12.9,12.88,12.89,52200.0,12.89,12.9,12.88,12.89,52200.0
2005-12-30 15:30:00,12.89,12.96,12.85,12.87,85600.0,12.89,12.96,12.85,12.87,85600.0
2006-01-03 09:30:00,12.97,13.05,12.92,12.97,23900.0,12.97,13.05,12.92,12.97,23900.0
2006-01-03 10:00:00,12.98,13.01,12.77,12.77,52100.0,12.98,13.01,12.77,12.77,52100.0
2006-01-03 10:30:00,12.78,12.8,12.68,12.69,35600.0,12.78,12.8,12.68,12.69,35600.0
2006-01-03 11:00:00,12.68,12.74,12.68,12.7,17700.0,12.68,12.74,12.68,12.7,17700.0
2006-01-03 11:30:00,12.67,12.76,12.66,12.74,9200.0,12.67,12.76,12.66,12.74,9200.0
2006-01-03 12:00:00,12.74,12.76,12.73,12.74,9400.0,12.74,12.76,12.73,12.74,9400.0
2006-01-03 12:30:00,12.74,12.76,12.7,12.73,9200.0,12.74,12.76,12.7,12.73,9200.0
2006-01-03 13:00:00,12.72,12.73,12.69,12.69,6900.0,12.72,12.73,12.69,12.69,6900.0
2006-01-03 13:30:00,12.69,12.75,12.68,12.74,8900.0,12.69,12.75,12.68,12.74,8900.0
2006-01-03 14:00:00,12.74,12.84,12.74,12.77,25800.0,12.74,12.84,12.74,12.77,25800.0
2006-01-03 14:30:00,12.77,12.85,12.77,12.81,39400.0,12.77,12.85,12.77,12.81,39400.0
2006-01-03 15:00:00,12.82,12.94,12.82,12.91,43000.0,12.82,12.94,12.82,12.91,43000.0
2006-01-03 15:30:00,12.91,13.03,12.9,13.01,91000.0,12.91,13.03,12.9,13.01,91000.0
2006-01-04 09:30:00,13.06,13.17,13.02,13.11,20700.0,13.06,13.17,13.02,13.11,20700.0
2006-01-04 10:00:00,13.13,13.21,13.13,13.21,27900.0,13.13,13.21,13.13,13.21,27900.0
2006-01-04 10:30:00,13.2,13.39,13.18,13.37,46700.0,13.2,13.39,13.18,13.37,46700.0
2006-01-04 11:00:00,13.38,13.4,13.3,13.32,36700.0,13.38,13.4,13.3,13.32,36700.0
2006-01-04 11:30:00,13.32,13.37,13.32,13.37,30800.0,13.32,13.37,13.32,13.37,30800.0
2006-01-04 12:00:00,13.37,13.44,13.37,13.44,27400.0,13.37,13.44,13.37,13.44,27400.0
2006-01-04 12:30:00,13.44,13.53,13.44,13.51,30800.0,13.44,13.53,13.44,13.51,30800.0
2006-01-04 13:00:00,13.51,13.53,13.47,13.53,18300.0,13.51,13.53,13.47,13.53,18300.0
2006-01-04 13:30:00,13.52,13.55,13.51,13.54,25100.0,13.52,13.55,13.51,13.54,25100.0
2006-01-04 14:00:00,13.54,13.56,13.46,13.49,64000.0,13.54,13.56,13.46,13.49,64000.0
2006-01-04 14:30:00,13.49,13.5,13.45,13.45,27600.0,13.49,13.5,13.45,13.45,27600.0
2006-01-04 15:00:00,13.46,13.61,13.43,13.57,46100.0,13.46,13.61,13.43,13.57,46100.0
2006-01-04 15:30:00,13.57,13.6,13.54,13.6,58300.0,13.57,13.6,13.54,13.6,58300.0
2006-01-05 09:30:00,13.47,13.54,13.47,13.52,22900.0,13.47,13.54,13.47,13.52,22900.0
2006-01-05 10:00:00,13.52,13.63,13.52,13.59,26000.0,13.52,13.63,13.52,13.59,26000.0
2006-01-05 10:30:00,13.59,13.59,13.47,13.47,12100.0,13.59,13.59,13.47,13.47,12100.0
2006-01-05 11:00:00,13.48,13.55,13.47,13.51,12300.0,13.48,13.55,13.47,13.51,12300.0
2006-01-05 11:30:00,13.51,13.54,13.48,13.52,11100.0,13.51,13.54,13.48,13.52,11100.0
2006-01-05 12:00:00,13.54,13.56,13.54,13.55,6000.0,13.54,13.56,13.54,13.55,6000.0
2006-01-05 12:30:00,13.55,13.57,13.54,13.54,13900.0,13.55,13.57,13.54,13.54,13900.0
2006-01-05 13:00:00,13.54,13.59,13.54,13.56,20700.0,13.54,13.59,13.54,13.56,20700.0
2006-01-05 13:30:00,13.57,13.59,13.55,13.58,12800.0,13.57,13.59,13.55,13.58,12800.0
2006-01-05 14:00:00,13.58,13.6,13.58,13.58,15600.0,13.58,13.6,13.58,13.58,15600.0
2006-01-05 14:30:00,13.58,13.59,13.54,13.54,11900.0,13.58,13.59,13.54,13.54,11900.0
2006-01-05 15:00:00,13.54,13.58,13.53,13.54,30500.0,13.54,13.58,13.53,13.54,30500.0
2006-01-05 15:30:00,13.54,13.55,13.52,13.52,20600.0,13.54,13.55,13.52,13.52,20600.0
2006-01-06 09:30:00,13.6,13.6,13.44,13.54,12700.0,13.6,13.6,13.44,13.54,12700.0
2006-01-06 10:00:00,13.52,13.54,13.4,13.44,15000.0,13.52,13.54,13.4,13.44,15000.0
2006-01-06 10:30:00,13.43,13.46,13.42,13.45,18300.0,13.43,13.46,13.42,13.45,18300.0
2006-01-06 11:00:00,13.45,13.49,13.41,13.47,15600.0,13.45,13.49,13.41,13.47,15600.0
2006-01-06 11:30:00,13.48,13.48,13.43,13.46,10900.0,13.48,13.48,13.43,13.46,10900.0
2006-01-06 12:00:00,13.48,13.5,13.46,13.47,16900.0,13.48,13.5,13.46,13.47,16900.0
2006-01-06 12:30:00,13.47,13.53,13.47,13.5,11200.0,13.47,13.53,13.47,13.5,11200.0
2006-01-06 13:00:00,13.5,13.5,13.48,13.5,8900.0,13.5,13.5,13.48,13.5,8900.0
2006-01-06 13:30:00,13.5,13.5,13.47,13.5,17700.0,13.5,13.5,13.47,13.5,17700.0
2006-01-06 14:00:00,13.51,13.6,13.51,13.58,20500.0,13.51,13.6,13.51,13.58,20500.0
2006-01-06 14:30:00,13.57,13.6,13.55,13.59,15900.0,13.57,13.6,13.55,13.59,15900.0
2006-01-06 15:00:00,13.59,13.62,13.56,13.57,22100.0,13.59,13.62,13.56,13.57,22100.0
2006-01-06 15:30:00,13.57,13.58,13.51,13.58,25500.0,13.57,13.58,13.51,13.58,25500.0
2006-01-09 09:30:00,13.67,13.83,13.67,13.75,23600.0,13.67,13.83,13.67,13.75,23600.0
2006-01-09 10:00:00,13.76,13.86,13.75,13.85,35000.0,13.76,13.86,13.75,13.85,35000.0
2006-01-09 10:30:00,13.85,13.93,13.85,13.92,35800.0,13.85,13.93,13.85,13.92,35800.0
2006-01-09 11:00:00,13.92,13.98,13.91,13.93,25600.0,13.92,13.98,13.91,13.93,25600.0
2006-01-09 11:30:00,13.92,14.0,13.91,13.98,16800.0,13.92,14.0,13.91,13.98,16800.0
2006-01-09 12:00:00,13.98,14.04,13.97,14.03,24900.0,13.98,14.04,13.97,14.03,24900.0
2006-01-09 12:30:00,14.03,14.05,14.0,14.05,18700.0,14.03,14.05,14.0,14.05,18700.0
2006-01-09 13:00:00,14.04,14.07,14.0,14.05,27100.0,14.04,14.07,14.0,14.05,27100.0
2006-01-09 13:30:00,14.05,14.08,14.03,14.08,34200.0,14.05,14.08,14.03,14.08,34200.0
2006-01-09 14:00:00,14.08,14.08,14.04,14.06,55500.0,14.08,14.08,14.04,14.06,55500.0
2006-01-09 14:30:00,14.06,14.06,14.0,14.01,36600.0,14.06,14.06,14.0,14.01,36600.0
2006-01-09 15:00:00,14.01,14.04,14.0,14.02,25200.0,14.01,14.04,14.0,14.02,25200.0
2006-01-09 15:30:00,14.02,14.07,13.99,14.0,51100.0,14.02,14.07,13.99,14.0,51100.0
2006-01-10 09:30:00,13.9,13.97,13.9,13.91,11200.0,13.9,13.97,13.9,13.91,11200.0
2006-01-10 10:00:00,13.93,14.01,13.91,13.98,30800.0,13.93,14.01,13.91,13.98,30800.0
2006-01-10 10:30:00,13.97,14.03,13.95,13.96,10500.0,13.97,14.03,13.95,13.96,10500.0
2006-01-10 11:00:00,13.95,13.96,13.92,13.95,11700.0,13.95,13.96,13.92,13.95,11700.0
2006-01-10 11:30:00,13.95,13.99,13.93,13.96,22400.0,13.95,13.99,13.93,13.96,22400.0
2006-01-10 12:00:00,13.96,14.01,13.96,13.97,15700.0,13.96,14.01,13.96,13.97,15700.0
2006-01-10 12:30:00,13.96,13.97,13.94,13.94,12600.0,13.96,13.97,13.94,13.94,12600.0
2006-01-10 13:00:00,13.94,13.98,13.94,13.98,16000.0,13.94,13.98,13.94,13.98,16000.0
2006-01-10 13:30:00,13.98,13.98,13.94,13.95,11700.0,13.98,13.98,13.94,13.95,11700.0
2006-01-10 14:00:00,13.95,13.95,13.88,13.88,15500.0,13.95,13.95,13.88,13.88,15500.0
2006-01-10 14:30:00,13.88,13.99,13.87,13.95,15800.0,13.88,13.99,13.87,13.95,15800.0
2006-01-10 15:00:00,13.95,14.0,13.93,13.94,63400.0,13.95,14.0,13.93,13.94,63400.0
2006-01-10 15:30:00,13.95,13.95,13.9,13.93,30100.0,13.95,13.95,13.9,13.93,30100.0
2006-01-11 09:30:00,13.8,14.05,13.8,13.88,71200.0,13.8,14.05,13.8,13.88,71200.0
2006-01-11 10:00:00,13.89,13.89,13.87,13.87,12700.0,13.89,13.89,13.87,13.87,12700.0
2006-01-11 10:30:00,13.87,13.89,13.77,13.77,14600.0,13.87,13.89,13.77,13.77,14600.0
2006-01-11 11:00:00,13.77,13.79,13.7,13.73,32400.0,13.77,13.79,13.7,13.73,32400.0
2006-01-11 11:30:00,13.74,13.75,13.62,13.63,41800.0,13.74,13.75,13.62,13.63,41800.0
2006-01-11 12:00:00,13.65,13.69,13.64,13.66,17100.0,13.65,13.69,13.64,13.66,17100.0
2006-01-11 12:30:00,13.67,13.71,13.66,13.71,7900.0,13.67,13.71,13.66,13.71,7900.0
2006-01-11 13:00:00,13.71,13.71,13.62,13.68,14100.0,13.71,13.71,13.62,13.68,14100.0
2006-01-11 13:30:00,13.68,13.73,13.68,13.7,11500.0,13.68,13.73,13.68,13.7,11500.0
2006-01-11 14:00:00,13.7,13.73,13.69,13.73,32800.0,13.7,13.73,13.69,13.73,32800.0
2006-01-11 14:30:00,13.74,13.79,13.72,13.76,21200.0,13.74,13.79,13.72,13.76,21200.0
2006-01-11 15:00:00,13.77,13.77,13.69,13.69,23200.0,13.77,13.77,13.69,13.69,23200.0
2006-01-11 15:30:00,13.7,13.72,13.69,13.72,29500.0,13.7,13.72,13.69,13.72,29500.0
2006-01-12 09:30:00,13.66,13.83,13.64,13.83,17100.0,13.66,13.83,13.64,13.83,17100.0
2006-01-12 10:00:00,13.82,13.82,13.59,13.59,16800.0,13.82,13.82,13.59,13.59,16800.0
2006-01-12 10:30:00,13.6,13.6,13.47,13.5,47700.0,13.6,13.6,13.47,13.5,47700.0
2006-01-12 11:00:00,13.5,13.52,13.47,13.49,28600.0,13.5,13.52,13.47,13.49,28600.0
2006-01-12 11:30:00,13.49,13.5,13.46,13.49,34000.0,13.49,13.5,13.46,13.49,34000.0
2006-01-12 12:00:00,13.5,13.5,13.48,13.5,14000.0,13.5,13.5,13.48,13.5,14000.0
2006-01-12 12:30:00,13.51,13.51,13.49,13.5,20800.0,13.51,13.51,13.49,13.5,20800.0
2006-01-12 13:00:00,13.51,13.56,13.51,13.55,19900.0,13.51,13.56,13.51,13.55,19900.0
2006-01-12 13:30:00,13.56,13.56,13.49,13.49,22000.0,13.56,13.56,13.49,13.49,22000.0
2006-01-12 14:00:00,13.49,13.52,13.48,13.51,25100.0,13.49,13.52,13.48,13.51,25100.0
2006-01-12 14:30:00,13.51,13.55,13.48,13.49,31800.0,13.51,13.55,13.48,13.49,31800.0
2006-01-12 15:00:00,13.49,13.55,13.48,13.52,24000.0,13.49,13.55,13.48,13.52,24000.0
2006-01-12 15:30:00,13.52,13.55,13.48,13.49,19800.0,13.52,13.55,13.48,13.49,19800.0
2006-01-13 09:30:00,13.46,13.58,13.46,13.58,19500.0,13.46,13.58,13.46,13.58,19500.0
2006-01-13 10:00:00,13.57,13.57,13.5,13.52,7600.0,13.57,13.57,13.5,13.52,7600.0
2006-01-13 10:30:00,13.55,13.57,13.51,13.56,14000.0,13.55,13.57,13.51,13.56,14000.0
2006-01-13 11:00:00,13.56,13.56,13.5,13.53,14900.0,13.56,13.56,13.5,13.53,14900.0
2006-01-13 11:30:00,13.54,13.54,13.48,13.5,17800.0,13.54,13.54,13.48,13.5,17800.0
2006-01-13 12:00:00,13.5,13.58,13.5,13.54,11900.0,13.5,13.58,13.5,13.54,11900.0
2006-01-13 12:30:00,13.55,13.56,13.48,13.49,17600.0,13.55,13.56,13.48,13.49,17600.0
2006-01-13 13:00:00,13.48,13.51,13.47,13.5,12400.0,13.48,13.51,13.47,13.5,12400.0
2006-01-13 13:30:00,13.5,13.54,13.47,13.53,26900.0,13.5,13.54,13.47,13.53,26900.0
2006-01-13 14:00:00,13.54,13.55,13.47,13.48,17600.0,13.54,13.55,13.47,13.48,17600.0
2006-01-13 14:30:00,13.47,13.57,13.46,13.57,22600.0,13.47,13.57,13.46,13.57,22600.0
2006-01-13 15:00:00,13.57,13.57,13.47,13.53,34000.0,13.57,13.57,13.47,13.53,34000.0
2006-01-13 15:30:00,13.52,13.54,13.51,13.54,23100.0,13.52,13.54,13.51,13.54,23100.0
2006-01-17 09:30:00,13.44,13.44,13.35,13.38,7300.0,13.44,13.44,13.35,13.38,7300.0
2006-01-17 10:00:00,13.39,13.4,13.35,13.39,8800.0,13.39,13.4,13.35,13.39,8800.0
2006-01-17 10:30:00,13.39,13.39,13.33,13.35,13900.0,13.39,13.39,13.33,13.35,13900.0
2006-01-17 11:00:00,13.35,13.4,13.35,13.38,9100.0,13.35,13.4,13.35,13.38,9100.0
2006-01-17 11:30:00,13.38,13.38,13.33,13.34,7300.0,13.38,13.38,13.33,13.34,7300.0
2006-01-17 12:00:00,13.34,13.35,13.27,13.27,19400.0,13.34,13.35,13.27,13.27,19400.0
2006-01-17 12:30:00,13.27,13.28,13.25,13.28,11900.0,13.27,13.28,13.25,13.28,11900.0
2006-01-17 13:00:00,13.25,13.27,13.21,13.24,13300.0,13.25,13.27,13.21,13.24,13300.0
2006-01-17 13:30:00,13.25,13.34,13.25,13.34,7400.0,13.25,13.34,13.25,13.34,7400.0
2006-01-17 14:00:00,13.34,13.39,13.32,13.32,17500.0,13.34,13.39,13.32,13.32,17500.0
2006-01-17 14:30:00,13.31,13.31,13.28,13.29,7600.0,13.31,13.31,13.28,13.29,7600.0
2006-01-17 15:00:00,13.3,13.36,13.3,13.36,11300.0,13.3,13.36,13.3,13.36,11300.0
2006-01-17 15:30:00,13.35,13.42,13.33,13.35,32400.0,13.35,13.42,13.33,13.35,32400.0
2006-01-18 09:30:00,13.22,13.34,13.15,13.29,7700.0,13.22,13.34,13.15,13.29,7700.0
2006-01-18 10:00:00,13.28,13.35,13.24,13.33,3700.0,13.28,13.35,13.24,13.33,3700.0
2006-01-18 10:30:00,13.31,13.32,13.27,13.29,5600.0,13.31,13.32,13.27,13.29,5600.0
2006-01-18 11:00:00,13.29,13.36,13.26,13.34,11800.0,13.29,13.36,13.26,13.34,11800.0
2006-01-18 11:30:00,13.33,13.34,13.31,13.33,4700.0,13.33,13.34,13.31,13.33,4700.0
2006-01-18 12:00:00,13.33,13.33,13.3,13.33,8600.0,13.33,13.33,13.3,13.33,8600.0
2006-01-18 12:30:00,13.32,13.32,13.29,13.32,5100.0,13.32,13.32,13.29,13.32,5100.0
2006-01-18 13:00:00,13.31,13.34,13.29,13.29,10600.0,13.31,13.34,13.29,13.29,10600.0
2006-01-18 13:30:00,13.29,13.3,13.28,13.29,2400.0,13.29,13.3,13.28,13.29,2400.0
2006-01-18 14:00:00,13.3,13.37,13.3,13.35,15300.0,13.3,13.37,13.3,13.35,15300.0
2006-01-18 14:30:00,13.36,13.4,13.32,13.38,16800.0,13.36,13.4,13.32,13.38,16800.0
2006-01-18 15:00:00,13.38,13.42,13.35,13.42,18500.0,13.38,13.42,13.35,13.42,18500.0
2006-01-18 15:30:00,13.4,13.46,13.4,13.41,22500.0,13.4,13.46,13.4,13.41,22500.0
2006-01-19 09:30:00,13.47,13.48,13.32,13.44,7500.0,13.47,13.48,13.32,13.44,7500.0
2006-01-19 10:00:00,13.47,13.48,13.43,13.46,14000.0,13.47,13.48,13.43,13.46,14000.0
2006-01-19 10:30:00,13.46,13.48,13.43,13.44,26000.0,13.46,13.48,13.43,13.44,26000.0
2006-01-19 11:00:00,13.44,13.44,13.42,13.44,6000.0,13.44,13.44,13.42,13.44,6000.0
2006-01-19 11:30:00,13.44,13.5,13.43,13.49,7200.0,13.44,13.5,13.43,13.49,7200.0
2006-01-19 12:00:00,13.48,13.57,13.46,13.55,17800.0,13.48,13.57,13.46,13.55,17800.0
2006-01-19 12:30:00,13.53,13.63,13.5,13.62,13600.0,13.53,13.63,13.5,13.62,13600.0
2006-01-19 13:00:00,13.63,13.7,13.61,13.68,38100.0,13.63,13.7,13.61,13.68,38100.0
2006-01-19 13:30:00,13.68,13.83,13.67,13.81,35400.0,13.68,13.83,13.67,13.81,35400.0
2006-01-19 14:00:00,13.81,13.89,13.8,13.88,66500.0,13.81,13.89,13.8,13.88,66500.0
2006-01-19 14:30:00,13.87,13.9,13.86,13.9,21300.0,13.87,13.9,13.86,13.9,21300.0
2006-01-19 15:00:00,13.89,13.98,13.89,13.96,64000.0,13.89,13.98,13.89,13.96,64000.0
2006-01-19 15:30:00,13.97,14.0,13.93,13.95,128000.0,13.97,14.0,13.93,13.95,128000.0
2006-01-20 09:30:00,13.99,13.99,13.8,13.8,29700.0,13.99,13.99,13.8,13.8,29700.0
2006-01-20 10:00:00,13.8,13.83,13.8,13.8,31900.0,13.8,13.83,13.8,13.8,31900.0
2006-01-20 10:30:00,13.8,13.81,13.7,13.71,31500.0,13.8,13.81,13.7,13.71,31500.0
2006-01-20 11:00:00,13.71,13.74,13.68,13.69,23200.0,13.71,13.74,13.68,13.69,23200.0
2006-01-20 11:30:00,13.69,13.69,13.55,13.6,21900.0,13.69,13.69,13.55,13.6,21900.0
2006-01-20 12:00:00,13.59,13.61,13.5,13.55,19200.0,13.59,13.61,13.5,13.55,19200.0
2006-01-20 12:30:00,13.55,13.55,13.49,13.5,9400.0,13.55,13.55,13.49,13.5,9400.0
2006-01-20 13:00:00,13.5,13.5,13.43,13.45,42700.0,13.5,13.5,13.43,13.45,42700.0
2006-01-20 13:30:00,13.45,13.45,13.35,13.36,38300.0,13.45,13.45,13.35,13.36,38300.0
2006-01-20 14:00:00,13.34,13.4,13.34,13.4,16700.0,13.34,13.4,13.34,13.4,16700.0
2006-01-20 14:30:00,13.39,13.42,13.35,13.36,23800.0,13.39,13.42,13.35,13.36,23800.0
2006-01-20 15:00:00,13.36,13.38,13.35,13.36,20200.0,13.36,13.38,13.35,13.36,20200.0
2006-01-20 15:30:00,13.35,13.43,13.35,13.4,51000.0,13.35,13.43,13.35,13.4,51000.0
2006-01-23 09:30:00,13.47,13.47,13.35,13.38,7600.0,13.47,13.47,13.35,13.38,7600.0
2006-01-23 10:00:00,13.38,13.45,13.37,13.41,9400.0,13.38,13.45,13.37,13.41,9400.0
2006-01-23 10:30:00,13.41,13.44,13.38,13.43,5300.0,13.41,13.44,13.38,13.43,5300.0
2006-01-23 11:00:00,13.44,13.5,13.44,13.48,13900.0,13.44,13.5,13.44,13.48,13900.0
2006-01-23 11:30:00,13.49,13.49,13.46,13.46,7700.0,13.49,13.49,13.46,13.46,7700.0
2006-01-23 12:00:00,13.45,13.45,13.4,13.41,10200.0,13.45,13.45,13.4,13.41,10200.0
2006-01-23 12:30:00,13.41,13.41,13.36,13.4,11000.0,13.41,13.41,13.36,13.4,11000.0
2006-01-23 13:00:00,13.4,13.4,13.35,13.36,10300.0,13.4,13.4,13.35,13.36,10300.0
2006-01-23 13:30:00,13.35,13.36,13.31,13.31,8400.0,13.35,13.36,13.31,13.31,8400.0
2006-01-23 14:00:00,13.31,13.36,13.31,13.36,27500.0,13.31,13.36,13.31,13.36,27500.0
2006-01-23 14:30:00,13.35,13.37,13.32,13.37,30400.0,13.35,13.37,13.32,13.37,30400.0
2006-01-23 15:00:00,13.39,13.48,13.39,13.46,15500.0,13.39,13.48,13.39,13.46,15500.0
2006-01-23 15:30:00,13.46,13.5,13.39,13.42,28300.0,13.46,13.5,13.39,13.42,28300.0
2006-01-24 09:30:00,13.48,13.55,13.39,13.55,8500.0,13.48,13.55,13.39,13.55,8500.0
2006-01-24 10:00:00,13.53,13.58,13.49,13.5,7400.0,13.53,13.58,13.49,13.5,7400.0
2006-01-24 10:30:00,13.49,13.5,13.47,13.48,7800.0,13.49,13.5,13.47,13.48,7800.0
2006-01-24 11:00:00,13.47,13.48,13.36,13.41,37100.0,13.47,13.48,13.36,13.41,37100.0
2006-01-24 11:30:00,13.4,13.41,13.36,13.38,7600.0,13.4,13.41,13.36,13.38,7600.0
2006-01-24 12:00:00,13.38,13.45,13.35,13.35,17000.0,13.38,13.45,13.35,13.35,17000.0
2006-01-24 12:30:00,13.35,13.41,13.35,13.39,4100.0,13.35,13.41,13.35,13.39,4100.0
2006-01-24 13:00:00,13.39,13.47,13.39,13.43,19300.0,13.39,13.47,13.39,13.43,19300.0
2006-01-24 13:30:00,13.43,13.51,13.42,13.51,26200.0,13.43,13.51,13.42,13.51,26200.0
2006-01-24 14:00:00,13.51,13.63,13.51,13.59,25500.0,13.51,13.63,13.51,13.59,25500.0
2006-01-24 14:30:00,13.59,13.61,13.57,13.6,18000.0,13.59,13.61,13.57,13.6,18000.0
2006-01-24 15:00:00,13.6,13.65,13.59,13.62,11600.0,13.6,13.65,13.59,13.62,11600.0
2006-01-24 15:30:00,13.62,13.67,13.58,13.63,28200.0,13.62,13.67,13.58,13.63,28200.0
2006-01-25 09:30:00,13.73,13.74,13.63,13.67,8100.0,13.73,13.74,13.63,13.67,8100.0
2006-01-25 10:00:00,13.67,13.75,13.51,13.52,10000.0,13.67,13.75,13.51,13.52,10000.0
2006-01-25 10:30:00,13.53,13.59,13.46,13.54,25900.0,13.53,13.59,13.46,13.54,25900.0
2006-01-25 11:00:00,13.52,13.56,13.48,13.53,15700.0,13.52,13.56,13.48,13.53,15700.0
2006-01-25 11:30:00,13.54,13.54,13.44,13.44,23600.0,13.54,13.54,13.44,13.44,23600.0
2006-01-25 12:00:00,13.45,13.46,13.36,13.36,18500.0,13.45,13.46,13.36,13.36,18500.0
2006-01-25 12:30:00,13.37,13.38,13.33,13.36,30200.0,13.37,13.38,13.33,13.36,30200.0
2006-01-25 13:00:00,13.35,13.4,13.34,13.4,10900.0,13.35,13.4,13.34,13.4,10900.0
2006-01-25 13:30:00,13.4,13.4,13.34,13.35,8700.0,13.4,13.4,13.34,13.35,8700.0
2006-01-25 14:00:00,13.34,13.34,13.26,13.3,18100.0,13.34,13.34,13.26,13.3,18100.0
2006-01-25 14:30:00,13.3,13.3,13.22,13.22,34300.0,13.3,13.3,13.22,13.22,34300.0
2006-01-25 15:00:00,13.22,13.26,13.21,13.26,34400.0,13.22,13.26,13.21,13.26,34400.0
2006-01-25 15:30:00,13.27,13.4,13.27,13.36,32200.0,13.27,13.4,13.27,13.36,32200.0
2006-01-26 09:30:00,13.48,13.56,13.46,13.48,6200.0,13.48,13.56,13.46,13.48,6200.0
2006-01-26 10:00:00,13.48,13.55,13.48,13.53,9400.0,13.48,13.55,13.48,13.53,9400.0
2006-01-26 10:30:00,13.51,13.55,13.51,13.53,10100.0,13.51,13.55,13.51,13.53,10100.0
2006-01-26 11:00:00,13.55,13.58,13.48,13.49,9100.0,13.55,13.58,13.48,13.49,9100.0
2006-01-26 11:30:00,13.48,13.54,13.47,13.53,11900.0,13.48,13.54,13.47,13.53,11900.0
2006-01-26 12:00:00,13.53,13.55,13.49,13.52,9800.0,13.53,13.55,13.49,13.52,9800.0
2006-01-26 12:30:00,13.5,13.52,13.48,13.48,10000.0,13.5,13.52,13.48,13.48,10000.0
2006-01-26 13:00:00,13.48,13.52,13.47,13.51,4600.0,13.48,13.52,13.47,13.51,4600.0
2006-01-26 13:30:00,13.49,13.55,13.49,13.53,14500.0,13.49,13.55,13.49,13.53,14500.0
2006-01-26 14:00:00,13.55,13.55,13.49,13.53,11100.0,13.55,13.55,13.49,13.53,11100.0
2006-01-26 14:30:00,13.52,13.6,13.52,13.58,7500.0,13.52,13.6,13.52,13.58,7500.0
2006-01-26 15:00:00,13.59,13.73,13.59,13.71,20900.0,13.59,13.73,13.59,13.71,20900.0
2006-01-26 15:30:00,13.72,13.82,13.7,13.81,44700.0,13.72,13.82,13.7,13.81,44700.0
2006-01-27 09:30:00,13.86,13.89,13.82,13.84,3100.0,13.86,13.89,13.82,13.84,3100.0
2006-01-27 10:00:00,13.86,13.95,13.85,13.93,21500.0,13.86,13.95,13.85,13.93,21500.0
2006-01-27 10:30:00,13.95,14.03,13.93,14.01,32800.0,13.95,14.03,13.93,14.01,32800.0
2006-01-27 11:00:00,14.0,14.0,13.94,13.97,21400.0,14.0,14.0,13.94,13.97,21400.0
2006-01-27 11:30:00,13.97,14.0,13.97,13.99,8900.0,13.97,14.0,13.97,13.99,8900.0
2006-01-27 12:00:00,13.98,14.0,13.92,13.95,38900.0,13.98,14.0,13.92,13.95,38900.0
2006-01-27 12:30:00,13.95,13.95,13.9,13.92,21300.0,13.95,13.95,13.9,13.92,21300.0
2006-01-27 13:00:00,13.93,13.95,13.9,13.92,8800.0,13.93,13.95,13.9,13.92,8800.0
2006-01-27 13:30:00,13.92,13.92,13.9,13.91,6600.0,13.92,13.92,13.9,13.91,6600.0
2006-01-27 14:00:00,13.91,13.97,13.9,13.94,13100.0,13.91,13.97,13.9,13.94,13100.0
2006-01-27 14:30:00,13.95,13.97,13.92,13.96,11000.0,13.95,13.97,13.92,13.96,11000.0
2006-01-27 15:00:00,13.96,13.98,13.9,13.91,18300.0,13.96,13.98,13.9,13.91,18300.0
2006-01-27 15:30:00,13.9,14.0,13.9,13.99,27400.0,13.9,14.0,13.9,13.99,27400.0
2006-01-30 09:30:00,14.07,14.13,13.86,13.92,19900.0,14.07,14.13,13.86,13.92,19900.0
2006-01-30 10:00:00,13.91,13.94,13.88,13.88,20400.0,13.91,13.94,13.88,13.88,20400.0
2006-01-30 10:30:00,13.88,13.95,13.87,13.89,17000.0,13.88,13.95,13.87,13.89,17000.0
2006-01-30 11:00:00,13.88,13.98,13.85,13.96,39800.0,13.88,13.98,13.85,13.96,39800.0
2006-01-30 11:30:00,13.89,13.91,13.81,13.82,21300.0,13.89,13.91,13.81,13.82,21300.0
2006-01-30 12:00:00,13.81,13.87,13.8,13.86,8600.0,13.81,13.87,13.8,13.86,8600.0
2006-01-30 12:30:00,13.87,14.01,13.86,13.95,30400.0,13.87,14.01,13.86,13.95,30400.0
2006-01-30 13:00:00,13.96,14.0,13.92,13.96,21500.0,13.96,14.0,13.92,13.96,21500.0
2006-01-30 13:30:00,13.97,14.03,13.95,14.01,29600.0,13.97,14.03,13.95,14.01,29600.0
2006-01-30 14:00:00,14.01,14.14,14.0,14.09,67000.0,14.01,14.14,14.0,14.09,67000.0
2006-01-30 14:30:00,14.09,14.14,14.05,14.05,28100.0,14.09,14.14,14.05,14.05,28100.0
2006-01-30 15:00:00,14.04,14.06,13.97,13.98,13900.0,14.04,14.06,13.97,13.98,13900.0
2006-01-30 15:30:00,13.98,14.04,13.92,13.95,30900.0,13.98,14.04,13.92,13.95,30900.0
2006-01-31 09:30:00,13.86,13.9,13.77,13.81,17200.0,13.86,13.9,13.77,13.81,17200.0
2006-01-31 10:00:00,13.81,13.97,13.8,13.94,24400.0,13.81,13.97,13.8,13.94,24400.0
2006-01-31 10:30:00,13.94,13.97,13.9,13.97,28000.0,13.94,13.97,13.9,13.97,28000.0
2006-01-31 11:00:00,13.95,13.95,13.9,13.92,8900.0,13.95,13.95,13.9,13.92,8900.0
2006-01-31 11:30:00,13.92,13.95,13.91,13.94,5500.0,13.92,13.95,13.91,13.94,5500.0
2006-01-31 12:00:00,13.93,13.95,13.92,13.93,6500.0,13.93,13.95,13.92,13.93,6500.0
2006-01-31 12:30:00,13.93,13.95,13.9,13.94,30000.0,13.93,13.95,13.9,13.94,30000.0
2006-01-31 13:00:00,13.94,13.94,13.81,13.83,48900.0,13.94,13.94,13.81,13.83,48900.0
2006-01-31 13:30:00,13.83,13.9,13.83,13.9,15600.0,13.83,13.9,13.83,13.9,15600.0
2006-01-31 14:00:00,13.9,13.9,13.8,13.84,12100.0,13.9,13.9,13.8,13.84,12100.0
2006-01-31 14:30:00,13.84,13.9,13.83,13.9,14900.0,13.84,13.9,13.83,13.9,14900.0
2006-01-31 15:00:00,13.89,13.9,13.83,13.84,57600.0,13.89,13.9,13.83,13.84,57600.0
2006-01-31 15:30:00,13.84,13.84,13.77,13.77,36400.0,13.84,13.84,13.77,13.77,36400.0
2006-02-01 09:30:00,13.68,13.84,13.65,13.84,10000.0,13.68,13.84,13.65,13.84,10000.0
2006-02-01 10:00:00,13.84,13.98,13.81,13.95,18500.0,13.84,13.98,13.81,13.95,18500.0
2006-02-01 10:30:00,13.95,14.0,13.93,13.99,15900.0,13.95,14.0,13.93,13.99,15900.0
2006-02-01 11:00:00,14.0,14.05,13.98,14.05,21400.0,14.0,14.05,13.98,14.05,21400.0
2006-02-01 11:30:00,14.04,14.13,14.01,14.12,24300.0,14.04,14.13,14.01,14.12,24300.0
2006-02-01 12:00:00,14.13,14.25,14.12,14.25,25100.0,14.13,14.25,14.12,14.25,25100.0
2006-02-01 12:30:00,14.25,14.33,14.17,14.33,31400.0,14.25,14.33,14.17,14.33,31400.0
2006-02-01 13:00:00,14.3,14.32,14.27,14.32,58200.0,14.3,14.32,14.27,14.32,58200.0
2006-02-01 13:30:00,14.32,14.33,14.25,14.33,36000.0,14.32,14.33,14.25,14.33,36000.0
2006-02-01 14:00:00,14.33,14.47,14.33,14.46,39500.0,14.33,14.47,14.33,14.46,39500.0
2006-02-01 14:30:00,14.44,14.47,14.39,14.4,51700.0,14.44,14.47,14.39,14.4,51700.0
2006-02-01 15:00:00,14.4,14.4,14.33,14.34,129500.0,14.4,14.4,14.33,14.34,129500.0
2006-02-01 15:30:00,14.35,14.36,14.33,14.33,36200.0,14.35,14.36,14.33,14.33,36200.0
2006-02-02 09:30:00,14.37,14.41,14.31,14.39,7000.0,14.37,14.41,14.31,14.39,7000.0
2006-02-02 10:00:00,14.4,14.4,14.21,14.23,20000.0,14.4,14.4,14.21,14.23,20000.0
2006-02-02 10:30:00,14.24,14.27,14.13,14.17,21900.0,14.24,14.27,14.13,14.17,21900.0
2006-02-02 11:00:00,14.18,14.2,14.1,14.1,30800.0,14.18,14.2,14.1,14.1,30800.0
2006-02-02 11:30:00,14.1,14.23,14.1,14.19,23400.0,14.1,14.23,14.1,14.19,23400.0
2006-02-02 12:00:00,14.19,14.47,14.19,14.36,55200.0,14.19,14.47,14.19,14.36,55200.0
2006-02-02 12:30:00,14.36,14.41,14.25,14.28,34900.0,14.36,14.41,14.25,14.28,34900.0
2006-02-02 13:00:00,14.28,14.41,14.27,14.34,47200.0,14.28,14.41,14.27,14.34,47200.0
2006-02-02 13:30:00,14.32,14.37,14.23,14.3,32400.0,14.32,14.37,14.23,14.3,32400.0
2006-02-02 14:00:00,14.31,14.31,14.16,14.16,14100.0,14.31,14.31,14.16,14.16,14100.0
2006-02-02 14:30:00,14.19,14.28,14.19,14.25,10900.0,14.19,14.28,14.19,14.25,10900.0
2006-02-02 15:00:00,14.24,14.38,14.23,14.37,12100.0,14.24,14.38,14.23,14.37,12100.0
2006-02-02 15:30:00,14.37,14.4,14.32,14.35,50000.0,14.37,14.4,14.32,14.35,50000.0
2006-02-03 09:30:00,14.36,14.59,14.3,14.45,30900.0,14.36,14.59,14.3,14.45,30900.0
2006-02-03 10:00:00,14.45,14.49,14.38,14.44,13000.0,14.45,14.49,14.38,14.44,13000.0
2006-02-03 10:30:00,14.44,14.49,14.39,14.48,18700.0,14.44,14.49,14.39,14.48,18700.0
2006-02-03 11:00:00,14.48,14.48,14.34,14.35,70100.0,14.48,14.48,14.34,14.35,70100.0
2006-02-03 11:30:00,14.36,14.45,14.35,14.41,13000.0,14.36,14.45,14.35,14.41,13000.0
2006-02-03 12:00:00,14.38,14.45,14.35,14.45,25500.0,14.38,14.45,14.35,14.45,25500.0
2006-02-03 12:30:00,14.45,14.5,14.45,14.46,12200.0,14.45,14.5,14.45,14.46,12200.0
2006-02-03 13:00:00,14.46,14.58,14.46,14.55,14100.0,14.46,14.58,14.46,14.55,14100.0
2006-02-03 13:30:00,14.56,14.62,14.52,14.52,11600.0,14.56,14.62,14.52,14.52,11600.0
2006-02-03 14:00:00,14.54,14.54,14.4,14.41,29300.0,14.54,14.54,14.4,14.41,29300.0
2006-02-03 14:30:00,14.41,14.45,14.4,14.44,41100.0,14.41,14.45,14.4,14.44,41100.0
2006-02-03 15:00:00,14.43,14.44,14.4,14.42,36200.0,14.43,14.44,14.4,14.42,36200.0
2006-02-03 15:30:00,14.41,14.43,14.4,14.42,53000.0,14.41,14.43,14.4,14.42,53000.0
2006-02-06 09:30:00,14.34,14.34,14.16,14.26,18500.0,14.34,14.34,14.16,14.26,18500.0
2006-02-06 10:00:00,14.26,14.29,14.1,14.1,29600.0,14.26,14.29,14.1,14.1,29600.0
2006-02-06 10:30:00,14.1,14.24,14.1,14.22,12000.0,14.1,14.24,14.1,14.22,12000.0
2006-02-06 11:00:00,14.23,14.26,14.19,14.19,10400.0,14.23,14.26,14.19,14.19,10400.0
2006-02-06 11:30:00,14.19,14.21,14.15,14.17,20300.0,14.19,14.21,14.15,14.17,20300.0
2006-02-06 12:00:00,14.16,14.2,14.08,14.1,18300.0,14.16,14.2,14.08,14.1,18300.0
2006-02-06 12:30:00,14.1,14.12,14.09,14.1,16500.0,14.1,14.12,14.09,14.1,16500.0
2006-02-06 13:00:00,14.09,14.11,14.0,14.02,21300.0,14.09,14.11,14.0,14.02,21300.0
2006-02-06 13:30:00,14.03,14.09,13.91,13.95,23600.0,14.03,14.09,13.91,13.95,23600.0
2006-02-06 14:00:00,13.91,13.99,13.85,13.99,16600.0,13.91,13.99,13.85,13.99,16600.0
2006-02-06 14:30:00,13.99,14.0,13.96,13.96,22100.0,13.99,14.0,13.96,13.96,22100.0
2006-02-06 15:00:00,13.95,14.04,13.95,14.0,42600.0,13.95,14.04,13.95,14.0,42600.0
2006-02-06 15:30:00,14.0,14.07,14.0,14.0,56500.0,14.0,14.07,14.0,14.0,56500.0
2006-02-07 09:30:00,13.15,13.6,13.15,13.56,130400.0,13.15,13.6,13.15,13.56,130400.0
2006-02-07 10:00:00,13.6,13.6,13.5,13.54,57200.0,13.6,13.6,13.5,13.54,57200.0
2006-02-07 10:30:00,13.54,13.57,13.42,13.45,77100.0,13.54,13.57,13.42,13.45,77100.0
2006-02-07 11:00:00,13.44,13.45,13.25,13.43,76200.0,13.44,13.45,13.25,13.43,76200.0
2006-02-07 11:30:00,13.41,13.5,13.41,13.47,61300.0,13.41,13.5,13.41,13.47,61300.0
2006-02-07 12:00:00,13.46,13.55,13.44,13.49,30500.0,13.46,13.55,13.44,13.49,30500.0
2006-02-07 12:30:00,13.48,13.59,13.48,13.52,15700.0,13.48,13.59,13.48,13.52,15700.0
2006-02-07 13:00:00,13.52,13.52,13.4,13.49,33600.0,13.52,13.52,13.4,13.49,33600.0
2006-02-07 13:30:00,13.46,13.7,13.45,13.58,37500.0,13.46,13.7,13.45,13.58,37500.0
2006-02-07 14:00:00,13.58,13.59,13.55,13.59,12400.0,13.58,13.59,13.55,13.59,12400.0
2006-02-07 14:30:00,13.6,13.8,13.6,13.61,29800.0,13.6,13.8,13.6,13.61,29800.0
2006-02-07 15:00:00,13.61,13.71,13.56,13.58,31200.0,13.61,13.71,13.56,13.58,31200.0
2006-02-07 15:30:00,13.58,13.72,13.58,13.71,65900.0,13.58,13.72,13.58,13.71,65900.0
2006-02-08 09:30:00,13.7,13.75,13.5,13.51,22400.0,13.7,13.75,13.5,13.51,22400.0
2006-02-08 10:00:00,13.5,13.59,13.48,13.59,36600.0,13.5,13.59,13.48,13.59,36600.0
2006-02-08 10:30:00,13.57,13.58,13.5,13.51,34100.0,13.57,13.58,13.5,13.51,34100.0
2006-02-08 11:00:00,13.51,13.51,13.4,13.4,50100.0,13.51,13.51,13.4,13.4,50100.0
2006-02-08 11:30:00,13.4,13.51,13.4,13.5,33600.0,13.4,13.51,13.4,13.5,33600.0
2006-02-08 12:00:00,13.5,13.57,13.5,13.55,100100.0,13.5,13.57,13.5,13.55,100100.0
2006-02-08 12:30:00,13.55,13.62,13.52,13.57,68200.0,13.55,13.62,13.52,13.57,68200.0
2006-02-08 13:00:00,13.57,13.59,13.51,13.51,67900.0,13.57,13.59,13.51,13.51,67900.0
2006-02-08 13:30:00,13.52,13.52,13.5,13.51,22300.0,13.52,13.52,13.5,13.51,22300.0
2006-02-08 14:00:00,13.51,13.52,13.5,13.52,44400.0,13.51,13.52,13.5,13.52,44400.0
2006-02-08 14:30:00,13.52,13.53,13.5,13.5,33500.0,13.52,13.53,13.5,13.5,33500.0
2006-02-08 15:00:00,13.51,13.6,13.51,13.54,66600.0,13.51,13.6,13.51,13.54,66600.0
2006-02-08 15:30:00,13.53,13.6,13.52,13.55,73500.0,13.53,13.6,13.52,13.55,73500.0
2006-02-09 09:30:00,13.53,13.53,13.35,13.5,60200.0,13.53,13.53,13.35,13.5,60200.0
2006-02-09 10:00:00,13.5,13.52,13.47,13.52,42200.0,13.5,13.52,13.47,13.52,42200.0
2006-02-09 10:30:00,13.53,13.56,13.5,13.51,58000.0,13.53,13.56,13.5,13.51,58000.0
2006-02-09 11:00:00,13.51,13.51,13.44,13.5,98900.0,13.51,13.51,13.44,13.5,98900.0
2006-02-09 11:30:00,13.5,13.52,13.49,13.51,37300.0,13.5,13.52,13.49,13.51,37300.0
2006-02-09 12:00:00,13.51,13.53,13.5,13.53,29200.0,13.51,13.53,13.5,13.53,29200.0
2006-02-09 12:30:00,13.53,13.55,13.51,13.55,45100.0,13.53,13.55,13.51,13.55,45100.0
2006-02-09 13:00:00,13.55,13.55,13.52,13.55,26600.0,13.55,13.55,13.52,13.55,26600.0
2006-02-09 13:30:00,13.55,13.55,13.5,13.54,24900.0,13.55,13.55,13.5,13.54,24900.0
2006-02-09 14:00:00,13.54,13.54,13.46,13.53,34500.0,13.54,13.54,13.46,13.53,34500.0
2006-02-09 14:30:00,13.53,13.56,13.53,13.56,40200.0,13.53,13.56,13.53,13.56,40200.0
2006-02-09 15:00:00,13.57,13.57,13.5,13.5,47900.0,13.57,13.57,13.5,13.5,47900.0
2006-02-09 15:30:00,13.5,13.56,13.49,13.52,73200.0,13.5,13.56,13.49,13.52,73200.0
2006-02-10 09:30:00,13.41,13.49,13.36,13.46,33800.0,13.41,13.49,13.36,13.46,33800.0
2006-02-10 10:00:00,13.49,13.49,13.37,13.39,21900.0,13.49,13.49,13.37,13.39,21900.0
2006-02-10 10:30:00,13.38,13.39,13.35,13.38,24200.0,13.38,13.39,13.35,13.38,24200.0
2006-02-10 11:00:00,13.37,13.38,13.32,13.32,27300.0,13.37,13.38,13.32,13.32,27300.0
2006-02-10 11:30:00,13.32,13.34,13.29,13.34,17600.0,13.32,13.34,13.29,13.34,17600.0
2006-02-10 12:00:00,13.35,13.36,13.28,13.29,40700.0,13.35,13.36,13.28,13.29,40700.0
2006-02-10 12:30:00,13.29,13.3,13.26,13.27,15500.0,13.29,13.3,13.26,13.27,15500.0
2006-02-10 13:00:00,13.27,13.3,13.22,13.24,19800.0,13.27,13.3,13.22,13.24,19800.0
2006-02-10 13:30:00,13.24,13.29,13.23,13.28,19200.0,13.24,13.29,13.23,13.28,19200.0
2006-02-10 14:00:00,13.28,13.33,13.27,13.3,16700.0,13.28,13.33,13.27,13.3,16700.0
2006-02-10 14:30:00,13.3,13.37,13.3,13.36,26100.0,13.3,13.37,13.3,13.36,26100.0
2006-02-10 15:00:00,13.36,13.38,13.28,13.29,70300.0,13.36,13.38,13.28,13.29,70300.0
2006-02-10 15:30:00,13.29,13.29,13.16,13.2,112500.0,13.29,13.29,13.16,13.2,112500.0
2006-02-13 09:30:00,13.21,13.21,13.15,13.19,27900.0,13.21,13.21,13.15,13.19,27900.0
2006-02-13 10:00:00,13.2,13.21,13.13,13.19,55700.0,13.2,13.21,13.13,13.19,55700.0
2006-02-13 10:30:00,13.18,13.2,13.17,13.19,25600.0,13.18,13.2,13.17,13.19,25600.0
2006-02-13 11:00:00,13.19,13.2,13.17,13.2,21100.0,13.19,13.2,13.17,13.2,21100.0
2006-02-13 11:30:00,13.2,13.24,13.19,13.22,18200.0,13.2,13.24,13.19,13.22,18200.0
2006-02-13 12:00:00,13.22,13.26,13.22,13.24,9300.0,13.22,13.26,13.22,13.24,9300.0
2006-02-13 12:30:00,13.25,13.28,13.2,13.24,18000.0,13.25,13.28,13.2,13.24,18000.0
2006-02-13 13:00:00,13.25,13.25,13.21,13.24,26900.0,13.25,13.25,13.21,13.24,26900.0
2006-02-13 13:30:00,13.23,13.25,13.19,13.19,58600.0,13.23,13.25,13.19,13.19,58600.0
2006-02-13 14:00:00,13.19,13.24,13.15,13.19,35800.0,13.19,13.24,13.15,13.19,35800.0
2006-02-13 14:30:00,13.2,13.23,13.17,13.21,134800.0,13.2,13.23,13.17,13.21,134800.0
2006-02-13 15:00:00,13.21,13.24,13.2,13.23,53600.0,13.21,13.24,13.2,13.23,53600.0
2006-02-13 15:30:00,13.24,13.34,13.23,13.32,152700.0,13.24,13.34,13.23,13.32,152700.0
2006-02-14 09:30:00,13.5,13.67,13.5,13.67,106300.0,13.5,13.67,13.5,13.67,106300.0
2006-02-14 10:00:00,13.67,13.69,13.6,13.69,35100.0,13.67,13.69,13.6,13.69,35100.0
2006-02-14 10:30:00,13.68,13.73,13.6,13.67,38200.0,13.68,13.73,13.6,13.67,38200.0
2006-02-14 11:00:00,13.67,13.74,13.67,13.71,32600.0,13.67,13.74,13.67,13.71,32600.0
2006-02-14 11:30:00,13.72,13.78,13.67,13.77,32000.0,13.72,13.78,13.67,13.77,32000.0
2006-02-14 12:00:00,13.78,13.78,13.66,13.7,78600.0,13.78,13.78,13.66,13.7,78600.0
2006-02-14 12:30:00,13.7,13.7,13.66,13.68,22600.0,13.7,13.7,13.66,13.68,22600.0
2006-02-14 13:00:00,13.66,13.69,13.63,13.64,16900.0,13.66,13.69,13.63,13.64,16900.0
2006-02-14 13:30:00,13.64,13.67,13.59,13.59,19300.0,13.64,13.67,13.59,13.59,19300.0
2006-02-14 14:00:00,13.59,13.7,13.58,13.69,40400.0,13.59,13.7,13.58,13.69,40400.0
2006-02-14 14:30:00,13.69,13.82,13.62,13.68,60200.0,13.69,13.82,13.62,13.68,60200.0
2006-02-14 15:00:00,13.68,13.7,13.6,13.61,36500.0,13.68,13.7,13.6,13.61,36500.0
2006-02-14 15:30:00,13.62,13.63,13.55,13.58,53100.0,13.62,13.63,13.55,13.58,53100.0
2006-02-15 09:30:00,13.58,13.72,13.58,13.68,43000.0,13.58,13.72,13.58,13.68,43000.0
2006-02-15 10:00:00,13.68,13.75,13.65,13.7,35500.0,13.68,13.75,13.65,13.7,35500.0
2006-02-15 10:30:00,13.7,13.77,13.68,13.75,16100.0,13.7,13.77,13.68,13.75,16100.0
2006-02-15 11:00:00,13.76,13.77,13.73,13.75,12800.0,13.76,13.77,13.73,13.75,12800.0
2006-02-15 11:30:00,13.74,13.78,13.71,13.76,13900.0,13.74,13.78,13.71,13.76,13900.0
2006-02-15 12:00:00,13.76,13.77,13.6,13.66,62700.0,13.76,13.77,13.6,13.66,62700.0
2006-02-15 12:30:00,13.67,13.71,13.6,13.68,28700.0,13.67,13.71,13.6,13.68,28700.0
2006-02-15 13:00:00,13.7,13.75,13.7,13.71,16400.0,13.7,13.75,13.7,13.71,16400.0
2006-02-15 13:30:00,13.73,13.75,13.7,13.75,20000.0,13.73,13.75,13.7,13.75,20000.0
2006-02-15 14:00:00,13.74,13.75,13.69,13.69,20600.0,13.74,13.75,13.69,13.69,20600.0
2006-02-15 14:30:00,13.72,13.76,13.69,13.74,27600.0,13.72,13.76,13.69,13.74,27600.0
2006-02-15 15:00:00,13.74,13.78,13.68,13.72,46000.0,13.74,13.78,13.68,13.72,46000.0
2006-02-15 15:30:00,13.73,13.79,13.72,13.79,47600.0,13.73,13.79,13.72,13.79,47600.0
2006-02-16 09:30:00,13.89,13.89,13.71,13.86,105800.0,13.89,13.89,13.71,13.86,105800.0
2006-02-16 10:00:00,13.85,13.9,13.75,13.75,76500.0,13.85,13.9,13.75,13.75,76500.0
2006-02-16 10:30:00,13.76,13.83,13.72,13.8,32200.0,13.76,13.83,13.72,13.8,32200.0
2006-02-16 11:00:00,13.81,13.85,13.8,13.84,69800.0,13.81,13.85,13.8,13.84,69800.0
2006-02-16 11:30:00,13.86,13.88,13.84,13.86,13100.0,13.86,13.88,13.84,13.86,13100.0
2006-02-16 12:00:00,13.85,13.96,13.84,13.88,118200.0,13.85,13.96,13.84,13.88,118200.0
2006-02-16 12:30:00,13.88,13.89,13.86,13.86,15600.0,13.88,13.89,13.86,13.86,15600.0
2006-02-16 13:00:00,13.87,13.87,13.82,13.87,35900.0,13.87,13.87,13.82,13.87,35900.0
2006-02-16 13:30:00,13.86,13.88,13.75,13.75,117600.0,13.86,13.88,13.75,13.75,117600.0
2006-02-16 14:00:00,13.77,13.78,13.72,13.75,17500.0,13.77,13.78,13.72,13.75,17500.0
2006-02-16 14:30:00,13.74,13.84,13.72,13.83,29800.0,13.74,13.84,13.72,13.83,29800.0
2006-02-16 15:00:00,13.85,13.87,13.81,13.83,30400.0,13.85,13.87,13.81,13.83,30400.0
2006-02-16 15:30:00,13.84,13.87,13.83,13.87,130600.0,13.84,13.87,13.83,13.87,130600.0
2006-02-17 09:30:00,13.51,14.14,13.51,14.02,133500.0,13.51,14.14,13.51,14.02,133500.0
2006-02-17 10:00:00,14.02,14.08,13.98,13.98,26700.0,14.02,14.08,13.98,13.98,26700.0
2006-02-17 10:30:00,13.98,14.0,13.97,13.99,13400.0,13.98,14.0,13.97,13.99,13400.0
2006-02-17 11:00:00,13.99,14.0,13.97,13.99,28500.0,13.99,14.0,13.97,13.99,28500.0
2006-02-17 11:30:00,14.0,14.01,13.98,14.01,25900.0,14.0,14.01,13.98,14.01,25900.0
2006-02-17 12:00:00,14.01,14.02,13.97,13.98,26900.0,14.01,14.02,13.97,13.98,26900.0
2006-02-17 12:30:00,13.98,13.99,13.96,13.99,18700.0,13.98,13.99,13.96,13.99,18700.0
2006-02-17 13:00:00,13.99,14.01,13.98,14.0,119000.0,13.99,14.01,13.98,14.0,119000.0
2006-02-17 13:30:00,14.0,14.1,13.98,14.1,51900.0,14.0,14.1,13.98,14.1,51900.0
2006-02-17 14:00:00,14.09,14.13,14.06,14.12,65500.0,14.09,14.13,14.06,14.12,65500.0
2006-02-17 14:30:00,14.12,14.16,14.12,14.13,17800.0,14.12,14.16,14.12,14.13,17800.0
2006-02-17 15:00:00,14.13,14.15,14.1,14.13,66100.0,14.13,14.15,14.1,14.13,66100.0
2006-02-17 15:30:00,14.13,14.19,14.1,14.16,132500.0,14.13,14.19,14.1,14.16,132500.0
2006-02-21 09:30:00,14.1,14.42,14.1,14.4,186800.0,14.1,14.42,14.1,14.4,186800.0
2006-02-21 10:00:00,14.38,14.39,14.15,14.15,57600.0,14.38,14.39,14.15,14.15,57600.0
2006-02-21 10:30:00,14.17,14.21,14.12,14.16,47800.0,14.17,14.21,14.12,14.16,47800.0
2006-02-21 11:00:00,14.15,14.16,14.12,14.15,34900.0,14.15,14.16,14.12,14.15,34900.0
2006-02-21 11:30:00,14.15,14.16,14.11,14.11,37100.0,14.15,14.16,14.11,14.11,37100.0
2006-02-21 12:00:00,14.11,14.17,14.1,14.17,36600.0,14.11,14.17,14.1,14.17,36600.0
2006-02-21 12:30:00,14.16,14.17,14.15,14.16,40900.0,14.16,14.17,14.15,14.16,40900.0
2006-02-21 13:00:00,14.16,14.16,14.12,14.15,17700.0,14.16,14.16,14.12,14.15,17700.0
2006-02-21 13:30:00,14.16,14.18,14.15,14.16,9900.0,14.16,14.18,14.15,14.16,9900.0
2006-02-21 14:00:00,14.17,14.19,14.12,14.15,36900.0,14.17,14.19,14.12,14.15,36900.0
2006-02-21 14:30:00,14.13,14.15,14.11,14.13,20100.0,14.13,14.15,14.11,14.13,20100.0
2006-02-21 15:00:00,14.12,14.17,14.11,14.15,28000.0,14.12,14.17,14.11,14.15,28000.0
2006-02-21 15:30:00,14.15,14.2,14.13,14.17,64600.0,14.15,14.2,14.13,14.17,64600.0
2006-02-22 09:30:00,14.26,14.37,14.24,14.3,60200.0,14.26,14.37,14.24,14.3,60200.0
2006-02-22 10:00:00,14.31,14.42,14.28,14.39,66300.0,14.31,14.42,14.28,14.39,66300.0
2006-02-22 10:30:00,14.41,14.44,14.37,14.41,188100.0,14.41,14.44,14.37,14.41,188100.0
2006-02-22 11:00:00,14.42,14.5,14.41,14.5,98000.0,14.42,14.5,14.41,14.5,98000.0
2006-02-22 11:30:00,14.49,14.5,14.45,14.46,36100.0,14.49,14.5,14.45,14.46,36100.0
2006-02-22 12:00:00,14.47,14.48,14.45,14.47,58800.0,14.47,14.48,14.45,14.47,58800.0
2006-02-22 12:30:00,14.47,14.47,14.38,14.39,44600.0,14.47,14.47,14.38,14.39,44600.0
2006-02-22 13:00:00,14.39,14.39,14.33,14.34,35900.0,14.39,14.39,14.33,14.34,35900.0
2006-02-22 13:30:00,14.34,14.37,14.32,14.32,25100.0,14.34,14.37,14.32,14.32,25100.0
2006-02-22 14:00:00,14.31,14.36,14.31,14.32,16400.0,14.31,14.36,14.31,14.32,16400.0
2006-02-22 14:30:00,14.31,14.32,14.28,14.32,49900.0,14.31,14.32,14.28,14.32,49900.0
2006-02-22 15:00:00,14.32,14.42,14.3,14.39,45300.0,14.32,14.42,14.3,14.39,45300.0
2006-02-22 15:30:00,14.38,14.45,14.35,14.45,104100.0,14.38,14.45,14.35,14.45,104100.0
2006-02-23 09:30:00,14.41,14.47,14.35,14.44,29900.0,14.41,14.47,14.35,14.44,29900.0
2006-02-23 10:00:00,14.44,14.47,14.4,14.44,27300.0,14.44,14.47,14.4,14.44,27300.0
2006-02-23 10:30:00,14.44,14.45,14.39,14.39,96400.0,14.44,14.45,14.39,14.39,96400.0
2006-02-23 11:00:00,14.39,14.43,14.39,14.43,16700.0,14.39,14.43,14.39,14.43,16700.0
2006-02-23 11:30:00,14.43,14.48,14.43,14.46,34200.0,14.43,14.48,14.43,14.46,34200.0
2006-02-23 12:00:00,14.46,14.47,14.43,14.45,22400.0,14.46,14.47,14.43,14.45,22400.0
2006-02-23 12:30:00,14.45,14.46,14.44,14.45,25100.0,14.45,14.46,14.44,14.45,25100.0
2006-02-23 13:00:00,14.44,14.45,14.42,14.43,23600.0,14.44,14.45,14.42,14.43,23600.0
2006-02-23 13:30:00,14.43,14.43,14.35,14.43,25400.0,14.43,14.43,14.35,14.43,25400.0
2006-02-23 14:00:00,14.43,14.44,14.32,14.35,34900.0,14.43,14.44,14.32,14.35,34900.0
2006-02-23 14:30:00,14.36,14.39,14.35,14.36,30700.0,14.36,14.39,14.35,14.36,30700.0
2006-02-23 15:00:00,14.36,14.36,14.29,14.33,36300.0,14.36,14.36,14.29,14.33,36300.0
2006-02-23 15:30:00,14.33,14.36,14.29,14.35,62000.0,14.33,14.36,14.29,14.35,62000.0
2006-02-24 09:30:00,14.24,14.31,14.16,14.31,48100.0,14.24,14.31,14.16,14.31,48100.0
2006-02-24 10:00:00,14.3,14.34,14.23,14.25,14800.0,14.3,14.34,14.23,14.25,14800.0
2006-02-24 10:30:00,14.25,14.25,14.16,14.2,37900.0,14.25,14.25,14.16,14.2,37900.0
2006-02-24 11:00:00,14.2,14.27,14.2,14.27,10100.0,14.2,14.27,14.2,14.27,10100.0
2006-02-24 11:30:00,14.28,14.34,14.26,14.3,30000.0,14.28,14.34,14.26,14.3,30000.0
2006-02-24 12:00:00,14.29,14.3,14.25,14.25,34300.0,14.29,14.3,14.25,14.25,34300.0
2006-02-24 12:30:00,14.24,14.27,14.22,14.24,28800.0,14.24,14.27,14.22,14.24,28800.0
2006-02-24 13:00:00,14.24,14.29,14.24,14.28,12500.0,14.24,14.29,14.24,14.28,12500.0
2006-02-24 13:30:00,14.29,14.32,14.28,14.31,25300.0,14.29,14.32,14.28,14.31,25300.0
2006-02-24 14:00:00,14.31,14.38,14.31,14.38,50500.0,14.31,14.38,14.31,14.38,50500.0
2006-02-24 14:30:00,14.38,14.45,14.37,14.44,38300.0,14.38,14.45,14.37,14.44,38300.0
2006-02-24 15:00:00,14.45,14.45,14.36,14.42,24300.0,14.45,14.45,14.36,14.42,24300.0
2006-02-24 15:30:00,14.39,14.39,14.3,14.3,91300.0,14.39,14.39,14.3,14.3,91300.0
2006-02-27 09:30:00,14.27,14.47,14.27,14.45,36600.0,14.27,14.47,14.27,14.45,36600.0
2006-02-27 10:00:00,14.45,14.48,14.37,14.41,25700.0,14.45,14.48,14.37,14.41,25700.0
2006-02-27 10:30:00,14.41,14.47,14.41,14.43,14500.0,14.41,14.47,14.41,14.43,14500.0
2006-02-27 11:00:00,14.43,14.49,14.41,14.47,35200.0,14.43,14.49,14.41,14.47,35200.0
2006-02-27 11:30:00,14.47,14.5,14.45,14.46,19300.0,14.47,14.5,14.45,14.46,19300.0
2006-02-27 12:00:00,14.46,14.49,14.44,14.47,9800.0,14.46,14.49,14.44,14.47,9800.0
2006-02-27 12:30:00,14.48,14.49,14.42,14.48,18900.0,14.48,14.49,14.42,14.48,18900.0
2006-02-27 13:00:00,14.45,14.49,14.45,14.49,8900.0,14.45,14.49,14.45,14.49,8900.0
2006-02-27 13:30:00,14.49,14.49,14.48,14.49,14700.0,14.49,14.49,14.48,14.49,14700.0
2006-02-27 14:00:00,14.49,14.49,14.44,14.49,13300.0,14.49,14.49,14.44,14.49,13300.0
2006-02-27 14:30:00,14.49,14.5,14.46,14.47,10300.0,14.49,14.5,14.46,14.47,10300.0
2006-02-27 15:00:00,14.48,14.5,14.47,14.47,11100.0,14.48,14.5,14.47,14.47,11100.0
2006-02-27 15:30:00,14.48,14.5,14.44,14.46,14300.0,14.48,14.5,14.44,14.46,14300.0
2006-02-28 09:30:00,14.3,14.34,14.29,14.31,73100.0,14.3,14.34,14.29,14.31,73100.0
2006-02-28 10:00:00,14.3,14.3,14.25,14.26,20400.0,14.3,14.3,14.25,14.26,20400.0
2006-02-28 10:30:00,14.26,14.26,14.13,14.18,25100.0,14.26,14.26,14.13,14.18,25100.0
2006-02-28 11:00:00,14.16,14.18,14.1,14.11,32200.0,14.16,14.18,14.1,14.11,32200.0
2006-02-28 11:30:00,14.08,14.17,14.08,14.15,18900.0,14.08,14.17,14.08,14.15,18900.0
2006-02-28 12:00:00,14.15,14.18,14.13,14.14,20300.0,14.15,14.18,14.13,14.14,20300.0
2006-02-28 12:30:00,14.12,14.13,14.09,14.1,26600.0,14.12,14.13,14.09,14.1,26600.0
2006-02-28 13:00:00,14.09,14.13,14.06,14.09,23400.0,14.09,14.13,14.06,14.09,23400.0
2006-02-28 13:30:00,14.1,14.13,14.08,14.11,10100.0,14.1,14.13,14.08,14.11,10100.0
2006-02-28 14:00:00,14.1,14.1,14.04,14.06,29400.0,14.1,14.1,14.04,14.06,29400.0
2006-02-28 14:30:00,14.06,14.1,14.04,14.06,17300.0,14.06,14.1,14.04,14.06,17300.0
2006-02-28 15:00:00,14.05,14.09,14.04,14.09,16200.0,14.05,14.09,14.04,14.09,16200.0
2006-02-28 15:30:00,14.09,14.11,14.05,14.07,30700.0,14.09,14.11,14.05,14.07,30700.0
2006-03-01 09:30:00,14.18,14.26,14.16,14.16,51700.0,14.18,14.26,14.16,14.16,51700.0
2006-03-01 10:00:00,14.16,14.32,14.16,14.27,28500.0,14.16,14.32,14.16,14.27,28500.0
2006-03-01 10:30:00,14.27,14.35,14.2,14.23,60500.0,14.27,14.35,14.2,14.23,60500.0
2006-03-01 11:00:00,14.24,14.3,14.24,14.28,30300.0,14.24,14.3,14.24,14.28,30300.0
2006-03-01 11:30:00,14.29,14.35,14.28,14.35,23400.0,14.29,14.35,14.28,14.35,23400.0
2006-03-01 12:00:00,14.34,14.41,14.27,14.41,40200.0,14.34,14.41,14.27,14.41,40200.0
2006-03-01 12:30:00,14.38,14.41,14.37,14.38,47000.0,14.38,14.41,14.37,14.38,47000.0
2006-03-01 13:00:00,14.38,14.39,14.37,14.38,15900.0,14.38,14.39,14.37,14.38,15900.0
2006-03-01 13:30:00,14.37,14.38,14.36,14.38,16100.0,14.37,14.38,14.36,14.38,16100.0
2006-03-01 14:00:00,14.37,14.38,14.35,14.37,16100.0,14.37,14.38,14.35,14.37,16100.0
2006-03-01 14:30:00,14.37,14.39,14.34,14.36,21500.0,14.37,14.39,14.34,14.36,21500.0
2006-03-01 15:00:00,14.35,14.35,14.31,14.31,17000.0,14.35,14.35,14.31,14.31,17000.0
2006-03-01 15:30:00,14.32,14.34,14.31,14.32,25900.0,14.32,14.34,14.31,14.32,25900.0
2006-03-02 09:30:00,14.22,14.23,14.16,14.16,21500.0,14.22,14.23,14.16,14.16,21500.0
2006-03-02 10:00:00,14.16,14.17,14.1,14.16,44500.0,14.16,14.17,14.1,14.16,44500.0
2006-03-02 10:30:00,14.15,14.16,14.11,14.14,54800.0,14.15,14.16,14.11,14.14,54800.0
2006-03-02 11:00:00,14.13,14.13,14.06,14.09,56700.0,14.13,14.13,14.06,14.09,56700.0
2006-03-02 11:30:00,14.09,14.1,14.02,14.02,18200.0,14.09,14.1,14.02,14.02,18200.0
2006-03-02 12:00:00,14.02,14.05,14.0,14.01,18800.0,14.02,14.05,14.0,14.01,18800.0
2006-03-02 12:30:00,14.01,14.06,14.0,14.04,53700.0,14.01,14.06,14.0,14.04,53700.0
2006-03-02 13:00:00,14.03,14.05,14.02,14.04,23900.0,14.03,14.05,14.02,14.04,23900.0
2006-03-02 13:30:00,14.04,14.07,14.02,14.04,17500.0,14.04,14.07,14.02,14.04,17500.0
2006-03-02 14:00:00,14.05,14.07,14.01,14.07,40400.0,14.05,14.07,14.01,14.07,40400.0
2006-03-02 14:30:00,14.06,14.06,14.01,14.04,33100.0,14.06,14.06,14.01,14.04,33100.0
2006-03-02 15:00:00,14.03,14.09,14.03,14.07,31500.0,14.03,14.09,14.03,14.07,31500.0
2006-03-02 15:30:00,14.06,14.09,14.04,14.06,83400.0,14.06,14.09,14.04,14.06,83400.0
2006-03-03 09:30:00,14.02,14.08,13.99,13.99,50900.0,14.02,14.08,13.99,13.99,50900.0
2006-03-03 10:00:00,14.03,14.07,13.99,14.07,24700.0,14.03,14.07,13.99,14.07,24700.0
2006-03-03 10:30:00,14.07,14.1,14.0,14.01,38300.0,14.07,14.1,14.0,14.01,38300.0
2006-03-03 11:00:00,14.01,14.02,13.94,13.99,26500.0,14.01,14.02,13.94,13.99,26500.0
2006-03-03 11:30:00,13.98,14.01,13.94,14.0,18700.0,13.98,14.01,13.94,14.0,18700.0
2006-03-03 12:00:00,14.01,14.1,14.01,14.03,75200.0,14.01,14.1,14.01,14.03,75200.0
2006-03-03 12:30:00,14.03,14.05,14.0,14.01,14300.0,14.03,14.05,14.0,14.01,14300.0
2006-03-03 13:00:00,14.01,14.03,13.98,14.03,86400.0,14.01,14.03,13.98,14.03,86400.0
2006-03-03 13:30:00,14.03,14.1,14.02,14.05,107500.0,14.03,14.1,14.02,14.05,107500.0
2006-03-03 14:00:00,14.06,14.09,14.04,14.04,38700.0,14.06,14.09,14.04,14.04,38700.0
2006-03-03 14:30:00,14.04,14.05,14.02,14.05,33500.0,14.04,14.05,14.02,14.05,33500.0
2006-03-03 15:00:00,14.05,14.05,13.97,13.99,42700.0,14.05,14.05,13.97,13.99,42700.0
2006-03-03 15:30:00,13.99,14.0,13.97,13.97,52300.0,13.99,14.0,13.97,13.97,52300.0
2006-03-06 09:30:00,13.05,14.01,13.05,13.95,87700.0,13.05,14.01,13.05,13.95,87700.0
2006-03-06 10:00:00,13.95,14.05,13.94,14.05,27400.0,13.95,14.05,13.94,14.05,27400.0
2006-03-06 10:30:00,14.05,14.05,14.0,14.02,27600.0,14.05,14.05,14.0,14.02,27600.0
2006-03-06 11:00:00,14.02,14.04,14.0,14.01,47400.0,14.02,14.04,14.0,14.01,47400.0
2006-03-06 11:30:00,14.02,14.03,14.01,14.03,29600.0,14.02,14.03,14.01,14.03,29600.0
2006-03-06 12:00:00,14.03,14.03,14.0,14.01,17000.0,14.03,14.03,14.0,14.01,17000.0
2006-03-06 12:30:00,14.01,14.02,14.0,14.01,18800.0,14.01,14.02,14.0,14.01,18800.0
2006-03-06 13:00:00,14.0,14.02,13.95,13.96,37600.0,14.0,14.02,13.95,13.96,37600.0
2006-03-06 13:30:00,13.95,13.95,13.83,13.88,55500.0,13.95,13.95,13.83,13.88,55500.0
2006-03-06 14:00:00,13.87,13.9,13.75,13.75,113400.0,13.87,13.9,13.75,13.75,113400.0
2006-03-06 14:30:00,13.75,13.87,13.75,13.86,174100.0,13.75,13.87,13.75,13.86,174100.0
2006-03-06 15:00:00,13.86,14.0,13.85,14.0,34200.0,13.86,14.0,13.85,14.0,34200.0
2006-03-06 15:30:00,14.0,14.02,13.98,14.0,65200.0,14.0,14.02,13.98,14.0,65200.0
2006-03-07 09:30:00,14.0,14.01,13.89,13.9,22500.0,14.0,14.01,13.89,13.9,22500.0
2006-03-07 10:00:00,13.91,13.99,13.9,13.94,23300.0,13.91,13.99,13.9,13.94,23300.0
2006-03-07 10:30:00,13.95,13.99,13.93,13.95,15600.0,13.95,13.99,13.93,13.95,15600.0
2006-03-07 11:00:00,13.94,13.99,13.94,13.96,22300.0,13.94,13.99,13.94,13.96,22300.0
2006-03-07 11:30:00,13.96,13.99,13.9,13.93,28300.0,13.96,13.99,13.9,13.93,28300.0
2006-03-07 12:00:00,13.95,14.0,13.93,13.98,37300.0,13.95,14.0,13.93,13.98,37300.0
2006-03-07 12:30:00,13.97,13.98,13.88,13.89,21700.0,13.97,13.98,13.88,13.89,21700.0
2006-03-07 13:00:00,13.89,13.89,13.83,13.87,31900.0,13.89,13.89,13.83,13.87,31900.0
2006-03-07 13:30:00,13.88,13.96,13.88,13.95,17200.0,13.88,13.96,13.88,13.95,17200.0
2006-03-07 14:00:00,13.94,13.97,13.89,13.93,26500.0,13.94,13.97,13.89,13.93,26500.0
2006-03-07 14:30:00,13.93,13.93,13.84,13.88,39900.0,13.93,13.93,13.84,13.88,39900.0
2006-03-07 15:00:00,13.88,13.95,13.88,13.91,22100.0,13.88,13.95,13.88,13.91,22100.0
2006-03-07 15:30:00,13.92,14.0,13.9,14.0,46500.0,13.92,14.0,13.9,14.0,46500.0
2006-03-08 09:30:00,13.88,13.88,13.8,13.87,27900.0,13.88,13.88,13.8,13.87,27900.0
2006-03-08 10:00:00,13.86,13.88,13.82,13.87,51300.0,13.86,13.88,13.82,13.87,51300.0
2006-03-08 10:30:00,13.89,13.97,13.88,13.88,28900.0,13.89,13.97,13.88,13.88,28900.0
2006-03-08 11:00:00,13.88,13.89,13.84,13.84,28600.0,13.88,13.89,13.84,13.84,28600.0
2006-03-08 11:30:00,13.84,13.88,13.81,13.88,24500.0,13.84,13.88,13.81,13.88,24500.0
2006-03-08 12:00:00,13.87,13.9,13.86,13.89,13800.0,13.87,13.9,13.86,13.89,13800.0
2006-03-08 12:30:00,13.89,13.97,13.87,13.95,25000.0,13.89,13.97,13.87,13.95,25000.0
2006-03-08 13:00:00,13.94,13.97,13.9,13.95,24400.0,13.94,13.97,13.9,13.95,24400.0
2006-03-08 13:30:00,13.95,13.95,13.9,13.92,6400.0,13.95,13.95,13.9,13.92,6400.0
2006-03-08 14:00:00,13.91,13.98,13.91,13.95,19300.0,13.91,13.98,13.91,13.95,19300.0
2006-03-08 14:30:00,13.97,14.0,13.96,13.99,35700.0,13.97,14.0,13.96,13.99,35700.0
2006-03-08 15:00:00,13.99,14.02,13.97,14.02,21700.0,13.99,14.02,13.97,14.02,21700.0
2006-03-08 15:30:00,14.01,14.04,13.97,13.97,39000.0,14.01,14.04,13.97,13.97,39000.0
2006-03-09 09:30:00,13.9,14.06,13.9,14.03,35000.0,13.9,14.06,13.9,14.03,35000.0
2006-03-09 10:00:00,14.01,14.1,14.01,14.1,94100.0,14.01,14.1,14.01,14.1,94100.0
2006-03-09 10:30:00,14.1,14.1,14.01,14.05,41400.0,14.1,14.1,14.01,14.05,41400.0
2006-03-09 11:00:00,14.04,14.13,14.01,14.1,38700.0,14.04,14.13,14.01,14.1,38700.0
2006-03-09 11:30:00,14.09,14.16,14.09,14.15,43900.0,14.09,14.16,14.09,14.15,43900.0
2006-03-09 12:00:00,14.14,14.25,14.12,14.23,64300.0,14.14,14.25,14.12,14.23,64300.0
2006-03-09 12:30:00,14.22,14.23,14.09,14.09,84500.0,14.22,14.23,14.09,14.09,84500.0
2006-03-09 13:00:00,14.09,14.13,14.0,14.04,55800.0,14.09,14.13,14.0,14.04,55800.0
2006-03-09 13:30:00,14.06,14.06,14.02,14.06,28100.0,14.06,14.06,14.02,14.06,28100.0
2006-03-09 14:00:00,14.05,14.15,14.05,14.14,58100.0,14.05,14.15,14.05,14.14,58100.0
2006-03-09 14:30:00,14.13,14.15,14.08,14.1,13200.0,14.13,14.15,14.08,14.1,13200.0
2006-03-09 15:00:00,14.11,14.14,14.09,14.13,23700.0,14.11,14.14,14.09,14.13,23700.0
2006-03-09 15:30:00,14.13,14.2,14.13,14.2,118200.0,14.13,14.2,14.13,14.2,118200.0
2006-03-10 09:30:00,14.18,14.18,14.05,14.11,38000.0,14.18,14.18,14.05,14.11,38000.0
2006-03-10 10:00:00,14.05,14.14,14.05,14.13,15700.0,14.05,14.14,14.05,14.13,15700.0
2006-03-10 10:30:00,14.13,14.18,14.08,14.13,110200.0,14.13,14.18,14.08,14.13,110200.0
2006-03-10 11:00:00,14.11,14.12,14.05,14.06,13600.0,14.11,14.12,14.05,14.06,13600.0
2006-03-10 11:30:00,14.07,14.09,14.05,14.05,48200.0,14.07,14.09,14.05,14.05,48200.0
2006-03-10 12:00:00,14.07,14.09,14.01,14.01,18600.0,14.07,14.09,14.01,14.01,18600.0
2006-03-10 12:30:00,14.01,14.05,14.0,14.04,9100.0,14.01,14.05,14.0,14.04,9100.0
2006-03-10 13:00:00,14.04,14.06,14.02,14.03,7100.0,14.04,14.06,14.02,14.03,7100.0
2006-03-10 13:30:00,14.04,14.05,13.98,14.04,22400.0,14.04,14.05,13.98,14.04,22400.0
2006-03-10 14:00:00,14.05,14.08,13.99,14.03,58400.0,14.05,14.08,13.99,14.03,58400.0
2006-03-10 14:30:00,14.03,14.06,13.97,14.01,52300.0,14.03,14.06,13.97,14.01,52300.0
2006-03-10 15:00:00,14.02,14.06,14.0,14.05,51300.0,14.02,14.06,14.0,14.05,51300.0
2006-03-10 15:30:00,14.06,14.11,14.04,14.11,43100.0,14.06,14.11,14.04,14.11,43100.0
2006-03-13 09:30:00,14.0,14.05,14.0,14.03,73100.0,14.0,14.05,14.0,14.03,73100.0
2006-03-13 10:00:00,14.03,14.05,14.01,14.02,24000.0,14.03,14.05,14.01,14.02,24000.0
2006-03-13 10:30:00,14.01,14.04,14.0,14.0,26300.0,14.01,14.04,14.0,14.0,26300.0
2006-03-13 11:00:00,14.0,14.05,14.0,14.04,14200.0,14.0,14.05,14.0,14.04,14200.0
2006-03-13 11:30:00,14.03,14.04,14.0,14.0,40600.0,14.03,14.04,14.0,14.0,40600.0
2006-03-13 12:00:00,14.0,14.03,13.99,14.02,23300.0,14.0,14.03,13.99,14.02,23300.0
2006-03-13 12:30:00,14.01,14.05,13.99,14.03,12200.0,14.01,14.05,13.99,14.03,12200.0
2006-03-13 13:00:00,14.04,14.04,13.99,14.01,14200.0,14.04,14.04,13.99,14.01,14200.0
2006-03-13 13:30:00,14.03,14.05,14.01,14.02,11500.0,14.03,14.05,14.01,14.02,11500.0
2006-03-13 14:00:00,14.02,14.05,13.97,13.99,26700.0,14.02,14.05,13.97,13.99,26700.0
2006-03-13 14:30:00,14.0,14.0,13.95,13.98,21900.0,14.0,14.0,13.95,13.98,21900.0
2006-03-13 15:00:00,13.97,14.0,13.94,13.95,29900.0,13.97,14.0,13.94,13.95,29900.0
2006-03-13 15:30:00,13.97,14.01,13.95,14.0,35700.0,13.97,14.01,13.95,14.0,35700.0
2006-03-14 09:30:00,14.0,14.1,13.95,14.04,53500.0,14.0,14.1,13.95,14.04,53500.0
2006-03-14 10:00:00,14.04,14.04,13.96,13.98,16900.0,14.04,14.04,13.96,13.98,16900.0
2006-03-14 10:30:00,13.99,14.05,13.96,14.02,17600.0,13.99,14.05,13.96,14.02,17600.0
2006-03-14 11:00:00,14.02,14.03,13.97,14.01,33000.0,14.02,14.03,13.97,14.01,33000.0
2006-03-14 11:30:00,14.01,14.05,14.0,14.04,13200.0,14.01,14.05,14.0,14.04,13200.0
2006-03-14 12:00:00,14.04,14.09,14.04,14.07,6800.0,14.04,14.09,14.04,14.07,6800.0
2006-03-14 12:30:00,14.07,14.07,14.03,14.05,6800.0,14.07,14.07,14.03,14.05,6800.0
2006-03-14 13:00:00,14.06,14.12,14.05,14.09,20000.0,14.06,14.12,14.05,14.09,20000.0
2006-03-14 13:30:00,14.09,14.1,14.07,14.08,10600.0,14.09,14.1,14.07,14.08,10600.0
2006-03-14 14:00:00,14.08,14.12,14.07,14.11,10900.0,14.08,14.12,14.07,14.11,10900.0
2006-03-14 14:30:00,14.13,14.14,14.1,14.13,16300.0,14.13,14.14,14.1,14.13,16300.0
2006-03-14 15:00:00,14.13,14.14,14.01,14.07,52400.0,14.13,14.14,14.01,14.07,52400.0
2006-03-14 15:30:00,14.06,14.09,14.0,14.04,42700.0,14.06,14.09,14.0,14.04,42700.0
2006-03-15 09:30:00,14.06,14.13,14.01,14.13,19300.0,14.06,14.13,14.01,14.13,19300.0
2006-03-15 10:00:00,14.13,14.17,14.11,14.17,25600.0,14.13,14.17,14.11,14.17,25600.0
2006-03-15 10:30:00,14.17,14.23,14.16,14.21,25200.0,14.17,14.23,14.16,14.21,25200.0
2006-03-15 11:00:00,14.21,14.29,14.21,14.28,31700.0,14.21,14.29,14.21,14.28,31700.0
2006-03-15 11:30:00,14.27,14.34,14.27,14.31,36400.0,14.27,14.34,14.27,14.31,36400.0
2006-03-15 12:00:00,14.3,14.38,14.21,14.32,54300.0,14.3,14.38,14.21,14.32,54300.0
2006-03-15 12:30:00,14.32,14.36,14.27,14.29,32100.0,14.32,14.36,14.27,14.29,32100.0
2006-03-15 13:00:00,14.3,14.33,14.28,14.28,23300.0,14.3,14.33,14.28,14.28,23300.0
2006-03-15 13:30:00,14.29,14.33,14.24,14.27,53400.0,14.29,14.33,14.24,14.27,53400.0
2006-03-15 14:00:00,14.27,14.41,14.27,14.37,57000.0,14.27,14.41,14.27,14.37,57000.0
2006-03-15 14:30:00,14.38,14.39,14.33,14.35,62300.0,14.38,14.39,14.33,14.35,62300.0
2006-03-15 15:00:00,14.36,14.41,14.32,14.4,80800.0,14.36,14.41,14.32,14.4,80800.0
2006-03-15 15:30:00,14.4,14.45,14.38,14.44,142300.0,14.4,14.45,14.38,14.44,142300.0
2006-03-16 09:30:00,14.4,14.46,14.35,14.36,57300.0,14.4,14.46,14.35,14.36,57300.0
2006-03-16 10:00:00,14.35,14.4,14.24,14.28,26900.0,14.35,14.4,14.24,14.28,26900.0
2006-03-16 10:30:00,14.3,14.3,14.24,14.28,22700.0,14.3,14.3,14.24,14.28,22700.0
2006-03-16 11:00:00,14.28,14.28,14.22,14.25,40200.0,14.28,14.28,14.22,14.25,40200.0
2006-03-16 11:30:00,14.24,14.25,14.24,14.25,13200.0,14.24,14.25,14.24,14.25,13200.0
2006-03-16 12:00:00,14.24,14.28,14.22,14.27,19400.0,14.24,14.28,14.22,14.27,19400.0
2006-03-16 12:30:00,14.27,14.27,14.17,14.18,46500.0,14.27,14.27,14.17,14.18,46500.0
2006-03-16 13:00:00,14.18,14.2,14.13,14.19,30600.0,14.18,14.2,14.13,14.19,30600.0
2006-03-16 13:30:00,14.18,14.2,14.12,14.12,25500.0,14.18,14.2,14.12,14.12,25500.0
2006-03-16 14:00:00,14.13,14.19,14.1,14.16,19200.0,14.13,14.19,14.1,14.16,19200.0
2006-03-16 14:30:00,14.16,14.18,14.11,14.12,23200.0,14.16,14.18,14.11,14.12,23200.0
2006-03-16 15:00:00,14.11,14.2,14.11,14.17,36400.0,14.11,14.2,14.11,14.17,36400.0
2006-03-16 15:30:00,14.16,14.21,14.14,14.19,40700.0,14.16,14.21,14.14,14.19,40700.0
2006-03-17 09:30:00,14.15,14.17,13.95,13.99,332100.0,14.15,14.17,13.95,13.99,332100.0
2006-03-17 10:00:00,13.99,14.05,13.97,14.02,72000.0,13.99,14.05,13.97,14.02,72000.0
2006-03-17 10:30:00,14.03,14.05,13.99,14.01,33700.0,14.03,14.05,13.99,14.01,33700.0
2006-03-17 11:00:00,14.03,14.05,14.03,14.03,17100.0,14.03,14.05,14.03,14.03,17100.0
2006-03-17 11:30:00,14.05,14.05,14.03,14.05,12900.0,14.05,14.05,14.03,14.05,12900.0
2006-03-17 12:00:00,14.04,14.09,14.04,14.07,22100.0,14.04,14.09,14.04,14.07,22100.0
2006-03-17 12:30:00,14.07,14.08,14.03,14.03,24100.0,14.07,14.08,14.03,14.03,24100.0
2006-03-17 13:00:00,14.03,14.08,14.03,14.05,11100.0,14.03,14.08,14.03,14.05,11100.0
2006-03-17 13:30:00,14.04,14.06,14.01,14.02,18700.0,14.04,14.06,14.01,14.02,18700.0
2006-03-17 14:00:00,14.02,14.04,14.0,14.02,15600.0,14.02,14.04,14.0,14.02,15600.0
2006-03-17 14:30:00,14.03,14.05,14.02,14.05,12700.0,14.03,14.05,14.02,14.05,12700.0
2006-03-17 15:00:00,14.04,14.08,14.03,14.04,22200.0,14.04,14.08,14.03,14.04,22200.0
2006-03-17 15:30:00,14.04,14.08,14.02,14.05,60900.0,14.04,14.08,14.02,14.05,60900.0
2006-03-20 09:30:00,14.0,14.13,13.96,14.04,19300.0,14.0,14.13,13.96,14.04,19300.0
2006-03-20 10:00:00,14.04,14.05,13.97,13.98,8700.0,14.04,14.05,13.97,13.98,8700.0
2006-03-20 10:30:00,14.0,14.0,13.95,13.98,5800.0,14.0,14.0,13.95,13.98,5800.0
2006-03-20 11:00:00,14.0,14.03,13.95,14.03,13200.0,14.0,14.03,13.95,14.03,13200.0
2006-03-20 11:30:00,14.03,14.05,14.02,14.05,22400.0,14.03,14.05,14.02,14.05,22400.0
2006-03-20 12:00:00,14.05,14.05,14.03,14.04,9000.0,14.05,14.05,14.03,14.04,9000.0
2006-03-20 12:30:00,14.04,14.08,14.04,14.08,7900.0,14.04,14.08,14.04,14.08,7900.0
2006-03-20 13:00:00,14.08,14.08,14.02,14.04,14800.0,14.08,14.08,14.02,14.04,14800.0
2006-03-20 13:30:00,14.04,14.07,14.01,14.06,11700.0,14.04,14.07,14.01,14.06,11700.0
2006-03-20 14:00:00,14.07,14.07,14.03,14.03,13900.0,14.07,14.07,14.03,14.03,13900.0
2006-03-20 14:30:00,14.03,14.05,14.01,14.04,9600.0,14.03,14.05,14.01,14.04,9600.0
2006-03-20 15:00:00,14.04,14.05,14.02,14.02,14300.0,14.04,14.05,14.02,14.02,14300.0
2006-03-20 15:30:00,14.03,14.1,14.0,14.04,51900.0,14.03,14.1,14.0,14.04,51900.0
2006-03-21 09:30:00,14.0,14.01,13.95,13.99,13900.0,14.0,14.01,13.95,13.99,13900.0
2006-03-21 10:00:00,13.96,14.01,13.9,13.92,32900.0,13.96,14.01,13.9,13.92,32900.0
2006-03-21 10:30:00,13.92,13.96,13.92,13.93,7300.0,13.92,13.96,13.92,13.93,7300.0
2006-03-21 11:00:00,13.93,14.0,13.93,13.97,14700.0,13.93,14.0,13.93,13.97,14700.0
2006-03-21 11:30:00,13.99,14.11,13.98,14.03,22800.0,13.99,14.11,13.98,14.03,22800.0
2006-03-21 12:00:00,14.03,14.05,13.97,14.01,28800.0,14.03,14.05,13.97,14.01,28800.0
2006-03-21 12:30:00,14.01,14.03,13.99,14.0,6100.0,14.01,14.03,13.99,14.0,6100.0
2006-03-21 13:00:00,14.01,14.03,14.0,14.01,6300.0,14.01,14.03,14.0,14.01,6300.0
2006-03-21 13:30:00,14.01,14.02,13.95,13.97,18700.0,14.01,14.02,13.95,13.97,18700.0
2006-03-21 14:00:00,13.98,14.0,13.93,13.94,49000.0,13.98,14.0,13.93,13.94,49000.0
2006-03-21 14:30:00,13.95,13.98,13.93,13.96,25400.0,13.95,13.98,13.93,13.96,25400.0
2006-03-21 15:00:00,13.96,13.99,13.92,13.95,28800.0,13.96,13.99,13.92,13.95,28800.0
2006-03-21 15:30:00,13.95,13.98,13.9,13.96,38800.0,13.95,13.98,13.9,13.96,38800.0
2006-03-22 09:30:00,13.9,14.02,13.89,13.91,25000.0,13.9,14.02,13.89,13.91,25000.0
2006-03-22 10:00:00,13.94,13.98,13.91,13.93,9100.0,13.94,13.98,13.91,13.93,9100.0
2006-03-22 10:30:00,13.93,13.96,13.9,13.91,12900.0,13.93,13.96,13.9,13.91,12900.0
2006-03-22 11:00:00,13.91,13.94,13.86,13.89,18100.0,13.91,13.94,13.86,13.89,18100.0
2006-03-22 11:30:00,13.88,13.96,13.87,13.89,28800.0,13.88,13.96,13.87,13.89,28800.0
2006-03-22 12:00:00,13.89,13.92,13.88,13.88,16400.0,13.89,13.92,13.88,13.88,16400.0
2006-03-22 12:30:00,13.89,13.92,13.86,13.91,23700.0,13.89,13.92,13.86,13.91,23700.0
2006-03-22 13:00:00,13.91,13.96,13.85,13.87,54700.0,13.91,13.96,13.85,13.87,54700.0
2006-03-22 13:30:00,13.87,13.87,13.84,13.84,37200.0,13.87,13.87,13.84,13.84,37200.0
2006-03-22 14:00:00,13.84,13.86,13.82,13.84,26900.0,13.84,13.86,13.82,13.84,26900.0
2006-03-22 14:30:00,13.84,13.9,13.83,13.89,28100.0,13.84,13.9,13.83,13.89,28100.0
2006-03-22 15:00:00,13.89,13.89,13.83,13.85,39500.0,13.89,13.89,13.83,13.85,39500.0
2006-03-22 15:30:00,13.85,13.87,13.82,13.85,85000.0,13.85,13.87,13.82,13.85,85000.0
2006-03-23 09:30:00,13.8,13.9,13.8,13.89,24000.0,13.8,13.9,13.8,13.89,24000.0
2006-03-23 10:00:00,13.89,13.89,13.78,13.84,30900.0,13.89,13.89,13.78,13.84,30900.0
2006-03-23 10:30:00,13.84,13.85,13.77,13.82,13000.0,13.84,13.85,13.77,13.82,13000.0
2006-03-23 11:00:00,13.81,13.89,13.8,13.85,55900.0,13.81,13.89,13.8,13.85,55900.0
2006-03-23 11:30:00,13.85,13.86,13.75,13.78,45800.0,13.85,13.86,13.75,13.78,45800.0
2006-03-23 12:00:00,13.79,13.81,13.75,13.77,6500.0,13.79,13.81,13.75,13.77,6500.0
2006-03-23 12:30:00,13.77,13.85,13.77,13.82,15700.0,13.77,13.85,13.77,13.82,15700.0
2006-03-23 13:00:00,13.81,13.83,13.77,13.8,21700.0,13.81,13.83,13.77,13.8,21700.0
2006-03-23 13:30:00,13.8,13.8,13.76,13.79,9000.0,13.8,13.8,13.76,13.79,9000.0
2006-03-23 14:00:00,13.8,13.81,13.75,13.78,12400.0,13.8,13.81,13.75,13.78,12400.0
2006-03-23 14:30:00,13.79,13.79,13.75,13.78,11500.0,13.79,13.79,13.75,13.78,11500.0
2006-03-23 15:00:00,13.77,13.83,13.77,13.83,25600.0,13.77,13.83,13.77,13.83,25600.0
2006-03-23 15:30:00,13.83,13.88,13.81,13.86,18900.0,13.83,13.88,13.81,13.86,18900.0
2006-03-24 09:30:00,13.88,13.94,13.83,13.92,12100.0,13.88,13.94,13.83,13.92,12100.0
2006-03-24 10:00:00,13.93,14.0,13.92,13.98,35800.0,13.93,14.0,13.92,13.98,35800.0
2006-03-24 10:30:00,13.99,14.0,13.97,13.98,22000.0,13.99,14.0,13.97,13.98,22000.0
2006-03-24 11:00:00,13.99,14.0,13.97,13.98,18800.0,13.99,14.0,13.97,13.98,18800.0
2006-03-24 11:30:00,13.98,13.99,13.93,13.96,6900.0,13.98,13.99,13.93,13.96,6900.0
2006-03-24 12:00:00,13.96,14.0,13.96,13.99,6600.0,13.96,14.0,13.96,13.99,6600.0
2006-03-24 12:30:00,13.98,13.98,13.92,13.92,8100.0,13.98,13.98,13.92,13.92,8100.0
2006-03-24 13:00:00,13.92,13.93,13.91,13.92,7000.0,13.92,13.93,13.91,13.92,7000.0
2006-03-24 13:30:00,13.93,13.95,13.89,13.9,32600.0,13.93,13.95,13.89,13.9,32600.0
2006-03-24 14:00:00,13.89,13.91,13.86,13.86,28100.0,13.89,13.91,13.86,13.86,28100.0
2006-03-24 14:30:00,13.86,13.88,13.8,13.8,38700.0,13.86,13.88,13.8,13.8,38700.0
2006-03-24 15:00:00,13.8,13.82,13.79,13.8,62700.0,13.8,13.82,13.79,13.8,62700.0
2006-03-24 15:30:00,13.8,13.82,13.78,13.8,82700.0,13.8,13.82,13.78,13.8,82700.0
2006-03-27 09:30:00,13.8,13.82,13.75,13.79,33100.0,13.8,13.82,13.75,13.79,33100.0
2006-03-27 10:00:00,13.79,13.79,13.7,13.74,43300.0,13.79,13.79,13.7,13.74,43300.0
2006-03-27 10:30:00,13.73,13.74,13.69,13.7,30200.0,13.73,13.74,13.69,13.7,30200.0
2006-03-27 11:00:00,13.7,13.71,13.68,13.69,19400.0,13.7,13.71,13.68,13.69,19400.0
2006-03-27 11:30:00,13.69,13.74,13.69,13.71,14000.0,13.69,13.74,13.69,13.71,14000.0
2006-03-27 12:00:00,13.72,13.72,13.63,13.65,28200.0,13.72,13.72,13.63,13.65,28200.0
2006-03-27 12:30:00,13.64,13.68,13.64,13.68,16700.0,13.64,13.68,13.64,13.68,16700.0
2006-03-27 13:00:00,13.68,13.7,13.68,13.69,29400.0,13.68,13.7,13.68,13.69,29400.0
2006-03-27 13:30:00,13.7,13.7,13.66,13.7,24900.0,13.7,13.7,13.66,13.7,24900.0
2006-03-27 14:00:00,13.69,13.69,13.63,13.65,23400.0,13.69,13.69,13.63,13.65,23400.0
2006-03-27 14:30:00,13.65,13.69,13.61,13.69,40700.0,13.65,13.69,13.61,13.69,40700.0
2006-03-27 15:00:00,13.69,13.69,13.65,13.68,24800.0,13.69,13.69,13.65,13.68,24800.0
2006-03-27 15:30:00,13.68,13.7,13.67,13.69,34600.0,13.68,13.7,13.67,13.69,34600.0
2006-03-28 09:30:00,13.73,13.81,13.7,13.79,25600.0,13.73,13.81,13.7,13.79,25600.0
2006-03-28 10:00:00,13.79,13.82,13.77,13.77,52600.0,13.79,13.82,13.77,13.77,52600.0
2006-03-28 10:30:00,13.78,13.8,13.76,13.79,15500.0,13.78,13.8,13.76,13.79,15500.0
2006-03-28 11:00:00,13.8,13.81,13.78,13.8,17900.0,13.8,13.81,13.78,13.8,17900.0
2006-03-28 11:30:00,13.81,13.84,13.81,13.84,8000.0,13.81,13.84,13.81,13.84,8000.0
2006-03-28 12:00:00,13.84,13.9,13.83,13.9,17700.0,13.84,13.9,13.83,13.9,17700.0
2006-03-28 12:30:00,13.9,13.92,13.88,13.88,18900.0,13.9,13.92,13.88,13.88,18900.0
2006-03-28 13:00:00,13.9,13.9,13.81,13.83,8900.0,13.9,13.9,13.81,13.83,8900.0
2006-03-28 13:30:00,13.82,13.82,13.78,13.81,13800.0,13.82,13.82,13.78,13.81,13800.0
2006-03-28 14:00:00,13.81,13.83,13.7,13.73,7400.0,13.81,13.83,13.7,13.73,7400.0
2006-03-28 14:30:00,13.73,13.75,13.68,13.71,23300.0,13.73,13.75,13.68,13.71,23300.0
2006-03-28 15:00:00,13.71,13.72,13.65,13.7,18900.0,13.71,13.72,13.65,13.7,18900.0
2006-03-28 15:30:00,13.7,13.73,13.67,13.69,54700.0,13.7,13.73,13.67,13.69,54700.0
2006-03-29 09:30:00,13.7,13.76,13.68,13.68,15100.0,13.7,13.76,13.68,13.68,15100.0
2006-03-29 10:00:00,13.69,13.75,13.68,13.74,10000.0,13.69,13.75,13.68,13.74,10000.0
2006-03-29 10:30:00,13.74,13.75,13.71,13.72,31100.0,13.74,13.75,13.71,13.72,31100.0
2006-03-29 11:00:00,13.73,13.8,13.72,13.79,28900.0,13.73,13.8,13.72,13.79,28900.0
2006-03-29 11:30:00,13.8,13.82,13.79,13.81,35900.0,13.8,13.82,13.79,13.81,35900.0
2006-03-29 12:00:00,13.82,13.88,13.82,13.87,13700.0,13.82,13.88,13.82,13.87,13700.0
2006-03-29 12:30:00,13.87,13.9,13.85,13.85,7500.0,13.87,13.9,13.85,13.85,7500.0
2006-03-29 13:00:00,13.85,13.9,13.85,13.9,20600.0,13.85,13.9,13.85,13.9,20600.0
2006-03-29 13:30:00,13.9,13.9,13.86,13.87,17600.0,13.9,13.9,13.86,13.87,17600.0
2006-03-29 14:00:00,13.87,13.88,13.8,13.83,52100.0,13.87,13.88,13.8,13.83,52100.0
2006-03-29 14:30:00,13.83,13.89,13.82,13.89,14700.0,13.83,13.89,13.82,13.89,14700.0
2006-03-29 15:00:00,13.88,13.97,13.88,13.95,23000.0,13.88,13.97,13.88,13.95,23000.0
2006-03-29 15:30:00,13.95,13.97,13.92,13.94,73400.0,13.95,13.97,13.92,13.94,73400.0
2006-03-30 09:30:00,13.96,13.97,13.94,13.96,20200.0,13.96,13.97,13.94,13.96,20200.0
2006-03-30 10:00:00,13.96,14.0,13.96,13.99,88100.0,13.96,14.0,13.96,13.99,88100.0
2006-03-30 10:30:00,13.98,13.98,13.95,13.95,40400.0,13.98,13.98,13.95,13.95,40400.0
2006-03-30 11:00:00,13.95,13.96,13.88,13.91,54300.0,13.95,13.96,13.88,13.91,54300.0
2006-03-30 11:30:00,13.92,13.95,13.9,13.91,7900.0,13.92,13.95,13.9,13.91,7900.0
2006-03-30 12:00:00,13.92,13.94,13.9,13.91,17500.0,13.92,13.94,13.9,13.91,17500.0
2006-03-30 12:30:00,13.91,13.91,13.88,13.89,7800.0,13.91,13.91,13.88,13.89,7800.0
2006-03-30 13:00:00,13.88,13.88,13.85,13.86,9400.0,13.88,13.88,13.85,13.86,9400.0
2006-03-30 13:30:00,13.86,13.9,13.85,13.89,7700.0,13.86,13.9,13.85,13.89,7700.0
2006-03-30 14:00:00,13.88,13.93,13.88,13.89,9200.0,13.88,13.93,13.88,13.89,9200.0
2006-03-30 14:30:00,13.9,13.92,13.89,13.91,41800.0,13.9,13.92,13.89,13.91,41800.0
2006-03-30 15:00:00,13.91,13.96,13.9,13.96,18900.0,13.91,13.96,13.9,13.96,18900.0
2006-03-30 15:30:00,13.95,13.97,13.91,13.92,56700.0,13.95,13.97,13.91,13.92,56700.0
2006-03-31 09:30:00,13.95,13.96,13.89,13.92,13500.0,13.95,13.96,13.89,13.92,13500.0
2006-03-31 10:00:00,13.91,13.95,13.89,13.89,12000.0,13.91,13.95,13.89,13.89,12000.0
2006-03-31 10:30:00,13.89,13.91,13.89,13.91,18900.0,13.89,13.91,13.89,13.91,18900.0
2006-03-31 11:00:00,13.9,13.92,13.87,13.87,23300.0,13.9,13.92,13.87,13.87,23300.0
2006-03-31 11:30:00,13.87,13.9,13.86,13.89,29500.0,13.87,13.9,13.86,13.89,29500.0
2006-03-31 12:00:00,13.89,13.95,13.89,13.94,53100.0,13.89,13.95,13.89,13.94,53100.0
2006-03-31 12:30:00,13.95,13.96,13.92,13.94,6700.0,13.95,13.96,13.92,13.94,6700.0
2006-03-31 13:00:00,13.94,13.94,13.92,13.92,8900.0,13.94,13.94,13.92,13.92,8900.0
2006-03-31 13:30:00,13.92,13.93,13.86,13.87,58900.0,13.92,13.93,13.86,13.87,58900.0
2006-03-31 14:00:00,13.86,13.9,13.86,13.88,9500.0,13.86,13.9,13.86,13.88,9500.0
2006-03-31 14:30:00,13.88,13.94,13.87,13.93,14800.0,13.88,13.94,13.87,13.93,14800.0
2006-03-31 15:00:00,13.93,13.93,13.89,13.91,32000.0,13.93,13.93,13.89,13.91,32000.0
2006-03-31 15:30:00,13.91,13.94,13.89,13.89,186800.0,13.91,13.94,13.89,13.89,186800.0
2006-04-03 09:30:00,14.0,14.0,13.8,13.81,19300.0,14.0,14.0,13.8,13.81,19300.0
2006-04-03 10:00:00,13.82,13.94,13.8,13.94,19400.0,13.82,13.94,13.8,13.94,19400.0
2006-04-03 10:30:00,13.94,14.01,13.94,13.95,27000.0,13.94,14.01,13.94,13.95,27000.0
2006-04-03 11:00:00,13.95,13.96,13.92,13.95,18200.0,13.95,13.96,13.92,13.95,18200.0
2006-04-03 11:30:00,13.94,13.99,13.94,13.99,12500.0,13.94,13.99,13.94,13.99,12500.0
2006-04-03 12:00:00,13.98,13.99,13.94,13.95,24400.0,13.98,13.99,13.94,13.95,24400.0
2006-04-03 12:30:00,13.95,13.95,13.92,13.94,17000.0,13.95,13.95,13.92,13.94,17000.0
2006-04-03 13:00:00,13.94,13.94,13.92,13.94,8500.0,13.94,13.94,13.92,13.94,8500.0
2006-04-03 13:30:00,13.94,13.94,13.92,13.93,14700.0,13.94,13.94,13.92,13.93,14700.0
2006-04-03 14:00:00,13.93,13.94,13.83,13.83,22100.0,13.93,13.94,13.83,13.83,22100.0
2006-04-03 14:30:00,13.84,13.84,13.79,13.79,24100.0,13.84,13.84,13.79,13.79,24100.0
2006-04-03 15:00:00,13.8,13.81,13.79,13.8,38900.0,13.8,13.81,13.79,13.8,38900.0
2006-04-03 15:30:00,13.81,13.81,13.74,13.76,28800.0,13.81,13.81,13.74,13.76,28800.0
2006-04-04 09:30:00,13.75,13.75,13.57,13.72,21300.0,13.75,13.75,13.57,13.72,21300.0
2006-04-04 10:00:00,13.74,13.74,13.67,13.68,16500.0,13.74,13.74,13.67,13.68,16500.0
2006-04-04 10:30:00,13.69,13.71,13.67,13.67,13800.0,13.69,13.71,13.67,13.67,13800.0
2006-04-04 11:00:00,13.67,13.68,13.56,13.58,25600.0,13.67,13.68,13.56,13.58,25600.0
2006-04-04 11:30:00,13.59,13.69,13.59,13.68,18700.0,13.59,13.69,13.59,13.68,18700.0
2006-04-04 12:00:00,13.67,13.7,13.66,13.67,32600.0,13.67,13.7,13.66,13.67,32600.0
2006-04-04 12:30:00,13.67,13.67,13.62,13.64,10700.0,13.67,13.67,13.62,13.64,10700.0
2006-04-04 13:00:00,13.65,13.65,13.59,13.59,11700.0,13.65,13.65,13.59,13.59,11700.0
2006-04-04 13:30:00,13.59,13.59,13.53,13.55,26000.0,13.59,13.59,13.53,13.55,26000.0
2006-04-04 14:00:00,13.56,13.61,13.52,13.6,24800.0,13.56,13.61,13.52,13.6,24800.0
2006-04-04 14:30:00,13.61,13.61,13.46,13.5,25200.0,13.61,13.61,13.46,13.5,25200.0
2006-04-04 15:00:00,13.5,13.62,13.5,13.61,31800.0,13.5,13.62,13.5,13.61,31800.0
2006-04-04 15:30:00,13.61,13.62,13.55,13.59,37200.0,13.61,13.62,13.55,13.59,37200.0
2006-04-05 09:30:00,13.65,13.67,13.47,13.5,10000.0,13.65,13.67,13.47,13.5,10000.0
2006-04-05 10:00:00,13.51,13.54,13.48,13.51,6200.0,13.51,13.54,13.48,13.51,6200.0
2006-04-05 10:30:00,13.51,13.53,13.46,13.46,13900.0,13.51,13.53,13.46,13.46,13900.0
2006-04-05 11:00:00,13.47,13.53,13.46,13.48,39600.0,13.47,13.53,13.46,13.48,39600.0
2006-04-05 11:30:00,13.48,13.55,13.4,13.54,23300.0,13.48,13.55,13.4,13.54,23300.0
2006-04-05 12:00:00,13.54,13.59,13.54,13.59,9900.0,13.54,13.59,13.54,13.59,9900.0
2006-04-05 12:30:00,13.59,13.62,13.58,13.62,8000.0,13.59,13.62,13.58,13.62,8000.0
2006-04-05 13:00:00,13.62,13.64,13.62,13.64,10400.0,13.62,13.64,13.62,13.64,10400.0
2006-04-05 13:30:00,13.63,13.64,13.58,13.6,10200.0,13.63,13.64,13.58,13.6,10200.0
2006-04-05 14:00:00,13.61,13.61,13.57,13.59,11300.0,13.61,13.61,13.57,13.59,11300.0
2006-04-05 14:30:00,13.59,13.6,13.58,13.59,12800.0,13.59,13.6,13.58,13.59,12800.0
2006-04-05 15:00:00,13.59,13.61,13.55,13.61,12500.0,13.59,13.61,13.55,13.61,12500.0
2006-04-05 15:30:00,13.61,13.62,13.52,13.53,49900.0,13.61,13.62,13.52,13.53,49900.0
2006-04-06 09:30:00,13.5,13.51,13.38,13.4,13100.0,13.5,13.51,13.38,13.4,13100.0
2006-04-06 10:00:00,13.39,13.4,13.28,13.31,25400.0,13.39,13.4,13.28,13.31,25400.0
2006-04-06 10:30:00,13.31,13.39,13.31,13.36,26600.0,13.31,13.39,13.31,13.36,26600.0
2006-04-06 11:00:00,13.36,13.38,13.35,13.37,13300.0,13.36,13.38,13.35,13.37,13300.0
2006-04-06 11:30:00,13.38,13.38,13.3,13.3,20900.0,13.38,13.38,13.3,13.3,20900.0
2006-04-06 12:00:00,13.3,13.35,13.3,13.34,16500.0,13.3,13.35,13.3,13.34,16500.0
2006-04-06 12:30:00,13.34,13.39,13.34,13.38,11800.0,13.34,13.39,13.34,13.38,11800.0
2006-04-06 13:00:00,13.38,13.42,13.38,13.42,19600.0,13.38,13.42,13.38,13.42,19600.0
2006-04-06 13:30:00,13.43,13.48,13.42,13.46,20000.0,13.43,13.48,13.42,13.46,20000.0
2006-04-06 14:00:00,13.46,13.48,13.45,13.46,15600.0,13.46,13.48,13.45,13.46,15600.0
2006-04-06 14:30:00,13.47,13.47,13.42,13.43,15800.0,13.47,13.47,13.42,13.43,15800.0
2006-04-06 15:00:00,13.43,13.44,13.39,13.41,18700.0,13.43,13.44,13.39,13.41,18700.0
2006-04-06 15:30:00,13.41,13.47,13.41,13.44,29700.0,13.41,13.47,13.41,13.44,29700.0
2006-04-07 09:30:00,13.51,13.56,13.46,13.48,19500.0,13.51,13.56,13.46,13.48,19500.0
2006-04-07 10:00:00,13.45,13.5,13.31,13.31,37000.0,13.45,13.5,13.31,13.31,37000.0
2006-04-07 10:30:00,13.32,13.33,13.26,13.3,23700.0,13.32,13.33,13.26,13.3,23700.0
2006-04-07 11:00:00,13.31,13.34,13.3,13.32,16100.0,13.31,13.34,13.3,13.32,16100.0
2006-04-07 11:30:00,13.32,13.33,13.27,13.33,23400.0,13.32,13.33,13.27,13.33,23400.0
2006-04-07 12:00:00,13.33,13.38,13.31,13.36,29000.0,13.33,13.38,13.31,13.36,29000.0
2006-04-07 12:30:00,13.37,13.37,13.28,13.28,29100.0,13.37,13.37,13.28,13.28,29100.0
2006-04-07 13:00:00,13.28,13.33,13.25,13.3,28600.0,13.28,13.33,13.25,13.3,28600.0
2006-04-07 13:30:00,13.3,13.3,13.2,13.21,38500.0,13.3,13.3,13.2,13.21,38500.0
2006-04-07 14:00:00,13.22,13.28,13.19,13.19,33500.0,13.22,13.28,13.19,13.19,33500.0
2006-04-07 14:30:00,13.2,13.2,13.15,13.17,37500.0,13.2,13.2,13.15,13.17,37500.0
2006-04-07 15:00:00,13.17,13.19,13.14,13.14,50300.0,13.17,13.19,13.14,13.14,50300.0
2006-04-07 15:30:00,13.14,13.19,13.12,13.18,88200.0,13.14,13.19,13.12,13.18,88200.0
2006-04-10 09:30:00,13.21,13.24,13.19,13.19,34100.0,13.21,13.24,13.19,13.19,34100.0
2006-04-10 10:00:00,13.17,13.25,13.17,13.17,54200.0,13.17,13.25,13.17,13.17,54200.0
2006-04-10 10:30:00,13.16,13.17,13.15,13.16,25900.0,13.16,13.17,13.15,13.16,25900.0
2006-04-10 11:00:00,13.15,13.17,13.15,13.17,10100.0,13.15,13.17,13.15,13.17,10100.0
2006-04-10 11:30:00,13.17,13.2,13.16,13.2,10700.0,13.17,13.2,13.16,13.2,10700.0
2006-04-10 12:00:00,13.19,13.25,13.19,13.24,15300.0,13.19,13.25,13.19,13.24,15300.0
2006-04-10 12:30:00,13.24,13.24,13.19,13.19,14500.0,13.24,13.24,13.19,13.19,14500.0
2006-04-10 13:00:00,13.19,13.2,13.17,13.18,8000.0,13.19,13.2,13.17,13.18,8000.0
2006-04-10 13:30:00,13.18,13.18,13.15,13.17,24400.0,13.18,13.18,13.15,13.17,24400.0
2006-04-10 14:00:00,13.17,13.21,13.16,13.18,30900.0,13.17,13.21,13.16,13.18,30900.0
2006-04-10 14:30:00,13.17,13.18,13.15,13.17,22700.0,13.17,13.18,13.15,13.17,22700.0
2006-04-10 15:00:00,13.16,13.2,13.15,13.2,19300.0,13.16,13.2,13.15,13.2,19300.0
2006-04-10 15:30:00,13.2,13.29,13.19,13.29,94200.0,13.2,13.29,13.19,13.29,94200.0
2006-04-11 09:30:00,13.29,13.3,13.2,13.2,19900.0,13.29,13.3,13.2,13.2,19900.0
2006-04-11 10:00:00,13.25,13.25,13.14,13.14,14100.0,13.25,13.25,13.14,13.14,14100.0
2006-04-11 10:30:00,13.14,13.17,13.1,13.1,29100.0,13.14,13.17,13.1,13.1,29100.0
2006-04-11 11:00:00,13.11,13.18,13.11,13.16,9900.0,13.11,13.18,13.11,13.16,9900.0
2006-04-11 11:30:00,13.18,13.18,13.15,13.15,11000.0,13.18,13.18,13.15,13.15,11000.0
2006-04-11 12:00:00,13.16,13.18,13.15,13.17,10500.0,13.16,13.18,13.15,13.17,10500.0
2006-04-11 12:30:00,13.17,13.2,13.15,13.16,8300.0,13.17,13.2,13.15,13.16,8300.0
2006-04-11 13:00:00,13.15,13.18,13.14,13.16,18400.0,13.15,13.18,13.14,13.16,18400.0
2006-04-11 13:30:00,13.16,13.16,13.1,13.11,31800.0,13.16,13.16,13.1,13.11,31800.0
2006-04-11 14:00:00,13.1,13.12,13.08,13.11,15600.0,13.1,13.12,13.08,13.11,15600.0
2006-04-11 14:30:00,13.12,13.14,13.1,13.11,22500.0,13.12,13.14,13.1,13.11,22500.0
2006-04-11 15:00:00,13.11,13.17,13.1,13.1,37500.0,13.11,13.17,13.1,13.1,37500.0
2006-04-11 15:30:00,13.11,13.17,13.11,13.16,37900.0,13.11,13.17,13.11,13.16,37900.0
2006-04-12 09:30:00,12.65,13.3,12.65,13.25,11800.0,12.65,13.3,12.65,13.25,11800.0
2006-04-12 10:00:00,13.23,13.23,13.15,13.15,20400.0,13.23,13.23,13.15,13.15,20400.0
2006-04-12 10:30:00,13.15,13.15,13.08,13.12,46700.0,13.15,13.15,13.08,13.12,46700.0
2006-04-12 11:00:00,13.12,13.15,13.1,13.14,11200.0,13.12,13.15,13.1,13.14,11200.0
2006-04-12 11:30:00,13.14,13.15,13.13,13.13,14100.0,13.14,13.15,13.13,13.13,14100.0
2006-04-12 12:00:00,13.13,13.19,13.12,13.17,16300.0,13.13,13.19,13.12,13.17,16300.0
2006-04-12 12:30:00,13.17,13.18,13.14,13.14,9100.0,13.17,13.18,13.14,13.14,9100.0
2006-04-12 13:00:00,13.15,13.2,13.14,13.16,10300.0,13.15,13.2,13.14,13.16,10300.0
2006-04-12 13:30:00,13.14,13.16,13.08,13.09,23700.0,13.14,13.16,13.08,13.09,23700.0
2006-04-12 14:00:00,13.1,13.11,13.05,13.07,28000.0,13.1,13.11,13.05,13.07,28000.0
2006-04-12 14:30:00,13.07,13.08,13.05,13.06,28300.0,13.07,13.08,13.05,13.06,28300.0
2006-04-12 15:00:00,13.06,13.07,13.05,13.06,28800.0,13.06,13.07,13.05,13.06,28800.0
2006-04-12 15:30:00,13.05,13.09,13.05,13.08,35100.0,13.05,13.09,13.05,13.08,35100.0
2006-04-13 09:30:00,13.05,13.11,13.05,13.1,11400.0,13.05,13.11,13.05,13.1,11400.0
2006-04-13 10:00:00,13.1,13.16,13.05,13.07,11300.0,13.1,13.16,13.05,13.07,11300.0
2006-04-13 10:30:00,13.08,13.16,13.06,13.14,24200.0,13.08,13.16,13.06,13.14,24200.0
2006-04-13 11:00:00,13.14,13.15,13.11,13.12,13500.0,13.14,13.15,13.11,13.12,13500.0
2006-04-13 11:30:00,13.13,13.14,13.05,13.14,27800.0,13.13,13.14,13.05,13.14,27800.0
2006-04-13 12:00:00,13.15,13.16,13.13,13.15,107300.0,13.15,13.16,13.13,13.15,107300.0
2006-04-13 12:30:00,13.15,13.18,13.14,13.15,6300.0,13.15,13.18,13.14,13.15,6300.0
2006-04-13 13:00:00,13.15,13.18,13.15,13.16,7500.0,13.15,13.18,13.15,13.16,7500.0
2006-04-13 13:30:00,13.16,13.16,13.11,13.14,28800.0,13.16,13.16,13.11,13.14,28800.0
2006-04-13 14:00:00,13.14,13.15,13.08,13.09,214200.0,13.14,13.15,13.08,13.09,214200.0
2006-04-13 14:30:00,13.1,13.11,13.02,13.03,49100.0,13.1,13.11,13.02,13.03,49100.0
2006-04-13 15:00:00,13.02,13.08,13.02,13.06,82800.0,13.02,13.08,13.02,13.06,82800.0
2006-04-13 15:30:00,13.06,13.09,13.05,13.05,39700.0,13.06,13.09,13.05,13.05,39700.0
2006-04-17 09:30:00,13.09,13.18,13.09,13.11,10800.0,13.09,13.18,13.09,13.11,10800.0
2006-04-17 10:00:00,13.11,13.13,13.09,13.11,8700.0,13.11,13.13,13.09,13.11,8700.0
2006-04-17 10:30:00,13.11,13.11,13.07,13.08,7700.0,13.11,13.11,13.07,13.08,7700.0
2006-04-17 11:00:00,13.09,13.12,13.06,13.08,10900.0,13.09,13.12,13.06,13.08,10900.0
2006-04-17 11:30:00,13.09,13.13,13.08,13.12,5800.0,13.09,13.13,13.08,13.12,5800.0
2006-04-17 12:00:00,13.11,13.14,13.1,13.12,7000.0,13.11,13.14,13.1,13.12,7000.0
2006-04-17 12:30:00,13.11,13.12,13.05,13.06,12900.0,13.11,13.12,13.05,13.06,12900.0
2006-04-17 13:00:00,13.08,13.08,13.0,13.02,13000.0,13.08,13.08,13.0,13.02,13000.0
2006-04-17 13:30:00,13.01,13.02,12.95,13.0,28800.0,13.01,13.02,12.95,13.0,28800.0
2006-04-17 14:00:00,13.0,13.04,13.0,13.01,18300.0,13.0,13.04,13.0,13.01,18300.0
2006-04-17 14:30:00,13.02,13.05,13.0,13.01,14200.0,13.02,13.05,13.0,13.01,14200.0
2006-04-17 15:00:00,13.01,13.04,13.0,13.02,18000.0,13.01,13.04,13.0,13.02,18000.0
2006-04-17 15:30:00,13.02,13.1,13.02,13.1,24200.0,13.02,13.1,13.02,13.1,24200.0
2006-04-18 09:30:00,13.12,13.28,13.12,13.21,17500.0,13.12,13.28,13.12,13.21,17500.0
2006-04-18 10:00:00,13.23,13.25,13.14,13.23,23400.0,13.23,13.25,13.14,13.23,23400.0
2006-04-18 10:30:00,13.23,13.3,13.23,13.26,14200.0,13.23,13.3,13.23,13.26,14200.0
2006-04-18 11:00:00,13.26,13.33,13.26,13.31,21300.0,13.26,13.33,13.26,13.31,21300.0
2006-04-18 11:30:00,13.32,13.39,13.31,13.37,15000.0,13.32,13.39,13.31,13.37,15000.0
2006-04-18 12:00:00,13.38,13.39,13.29,13.29,17500.0,13.38,13.39,13.29,13.29,17500.0
2006-04-18 12:30:00,13.29,13.3,13.25,13.28,24200.0,13.29,13.3,13.25,13.28,24200.0
2006-04-18 13:00:00,13.29,13.31,13.26,13.26,15400.0,13.29,13.31,13.26,13.26,15400.0
2006-04-18 13:30:00,13.28,13.31,13.26,13.3,12000.0,13.28,13.31,13.26,13.3,12000.0
2006-04-18 14:00:00,13.3,13.39,13.3,13.34,30800.0,13.3,13.39,13.3,13.34,30800.0
2006-04-18 14:30:00,13.35,13.35,13.3,13.32,13000.0,13.35,13.35,13.3,13.32,13000.0
2006-04-18 15:00:00,13.32,13.38,13.31,13.32,19700.0,13.32,13.38,13.31,13.32,19700.0
2006-04-18 15:30:00,13.32,13.37,13.31,13.37,50600.0,13.32,13.37,13.31,13.37,50600.0
2006-04-19 09:30:00,13.37,13.56,13.37,13.56,18800.0,13.37,13.56,13.37,13.56,18800.0
2006-04-19 10:00:00,13.56,13.57,13.33,13.33,42200.0,13.56,13.57,13.33,13.33,42200.0
2006-04-19 10:30:00,13.32,13.4,13.23,13.28,33900.0,13.32,13.4,13.23,13.28,33900.0
2006-04-19 11:00:00,13.27,13.31,13.24,13.25,23100.0,13.27,13.31,13.24,13.25,23100.0
2006-04-19 11:30:00,13.24,13.28,13.23,13.25,17300.0,13.24,13.28,13.23,13.25,17300.0
2006-04-19 12:00:00,13.25,13.32,13.24,13.3,16900.0,13.25,13.32,13.24,13.3,16900.0
2006-04-19 12:30:00,13.31,13.32,13.26,13.26,13000.0,13.31,13.32,13.26,13.26,13000.0
2006-04-19 13:00:00,13.25,13.27,13.2,13.21,19900.0,13.25,13.27,13.2,13.21,19900.0
2006-04-19 13:30:00,13.2,13.21,13.18,13.2,19800.0,13.2,13.21,13.18,13.2,19800.0
2006-04-19 14:00:00,13.2,13.21,13.14,13.21,23600.0,13.2,13.21,13.14,13.21,23600.0
2006-04-19 14:30:00,13.2,13.21,13.18,13.21,15700.0,13.2,13.21,13.18,13.21,15700.0
2006-04-19 15:00:00,13.21,13.29,13.2,13.29,25500.0,13.21,13.29,13.2,13.29,25500.0
2006-04-19 15:30:00,13.28,13.34,13.28,13.33,23600.0,13.28,13.34,13.28,13.33,23600.0
2006-04-20 09:30:00,13.5,13.55,13.35,13.38,19100.0,13.5,13.55,13.35,13.38,19100.0
2006-04-20 10:00:00,13.38,13.46,13.37,13.42,13600.0,13.38,13.46,13.37,13.42,13600.0
2006-04-20 10:30:00,13.41,13.41,13.25,13.27,22800.0,13.41,13.41,13.25,13.27,22800.0
2006-04-20 11:00:00,13.26,13.29,13.18,13.2,14500.0,13.26,13.29,13.18,13.2,14500.0
2006-04-20 11:30:00,13.22,13.26,13.2,13.24,13800.0,13.22,13.26,13.2,13.24,13800.0
2006-04-20 12:00:00,13.24,13.3,13.22,13.27,11800.0,13.24,13.3,13.22,13.27,11800.0
2006-04-20 12:30:00,13.28,13.32,13.28,13.32,4600.0,13.28,13.32,13.28,13.32,4600.0
2006-04-20 13:00:00,13.32,13.37,13.32,13.33,5800.0,13.32,13.37,13.32,13.33,5800.0
2006-04-20 13:30:00,13.34,13.38,13.33,13.37,8600.0,13.34,13.38,13.33,13.37,8600.0
2006-04-20 14:00:00,13.36,13.39,13.34,13.39,10100.0,13.36,13.39,13.34,13.39,10100.0
2006-04-20 14:30:00,13.39,13.44,13.38,13.43,12200.0,13.39,13.44,13.38,13.43,12200.0
2006-04-20 15:00:00,13.43,13.44,13.38,13.38,20800.0,13.43,13.44,13.38,13.38,20800.0
2006-04-20 15:30:00,13.39,13.4,13.31,13.36,20800.0,13.39,13.4,13.31,13.36,20800.0
2006-04-21 09:30:00,13.61,13.68,13.46,13.5,45300.0,13.61,13.68,13.46,13.5,45300.0
2006-04-21 10:00:00,13.52,13.57,13.41,13.45,23100.0,13.52,13.57,13.41,13.45,23100.0
2006-04-21 10:30:00,13.45,13.48,13.4,13.45,19200.0,13.45,13.48,13.4,13.45,19200.0
2006-04-21 11:00:00,13.46,13.49,13.41,13.45,24000.0,13.46,13.49,13.41,13.45,24000.0
2006-04-21 11:30:00,13.45,13.49,13.44,13.45,13700.0,13.45,13.49,13.44,13.45,13700.0
2006-04-21 12:00:00,13.45,13.48,13.45,13.48,16100.0,13.45,13.48,13.45,13.48,16100.0
2006-04-21 12:30:00,13.47,13.5,13.46,13.48,14600.0,13.47,13.5,13.46,13.48,14600.0
2006-04-21 13:00:00,13.49,13.52,13.44,13.47,23700.0,13.49,13.52,13.44,13.47,23700.0
2006-04-21 13:30:00,13.47,13.48,13.44,13.45,23500.0,13.47,13.48,13.44,13.45,23500.0
2006-04-21 14:00:00,13.45,13.45,13.36,13.4,38300.0,13.45,13.45,13.36,13.4,38300.0
2006-04-21 14:30:00,13.4,13.4,13.32,13.34,18200.0,13.4,13.4,13.32,13.34,18200.0
2006-04-21 15:00:00,13.33,13.34,13.23,13.23,35000.0,13.33,13.34,13.23,13.23,35000.0
2006-04-21 15:30:00,13.23,13.36,13.23,13.34,68800.0,13.23,13.36,13.23,13.34,68800.0
2006-04-24 09:30:00,13.31,13.31,13.19,13.2,10500.0,13.31,13.31,13.19,13.2,10500.0
2006-04-24 10:00:00,13.22,13.31,13.21,13.27,14100.0,13.22,13.31,13.21,13.27,14100.0
2006-04-24 10:30:00,13.25,13.27,13.16,13.2,17800.0,13.25,13.27,13.16,13.2,17800.0
2006-04-24 11:00:00,13.22,13.24,13.19,13.19,14600.0,13.22,13.24,13.19,13.19,14600.0
2006-04-24 11:30:00,13.19,13.27,13.19,13.26,10400.0,13.19,13.27,13.19,13.26,10400.0
2006-04-24 12:00:00,13.26,13.29,13.25,13.27,8500.0,13.26,13.29,13.25,13.27,8500.0
2006-04-24 12:30:00,13.29,13.33,13.29,13.3,11200.0,13.29,13.33,13.29,13.3,11200.0
2006-04-24 13:00:00,13.31,13.31,13.26,13.27,9700.0,13.31,13.31,13.26,13.27,9700.0
2006-04-24 13:30:00,13.27,13.33,13.26,13.3,18700.0,13.27,13.33,13.26,13.3,18700.0
2006-04-24 14:00:00,13.3,13.34,13.3,13.33,17700.0,13.3,13.34,13.3,13.33,17700.0
2006-04-24 14:30:00,13.33,13.37,13.32,13.35,22700.0,13.33,13.37,13.32,13.35,22700.0
2006-04-24 15:00:00,13.35,13.37,13.3,13.3,29500.0,13.35,13.37,13.3,13.3,29500.0
2006-04-24 15:30:00,13.3,13.41,13.28,13.41,79000.0,13.3,13.41,13.28,13.41,79000.0
2006-04-25 09:30:00,13.38,13.38,13.19,13.27,19700.0,13.38,13.38,13.19,13.27,19700.0
2006-04-25 10:00:00,13.24,13.25,13.13,13.14,16300.0,13.24,13.25,13.13,13.14,16300.0
2006-04-25 10:30:00,13.14,13.34,13.14,13.28,19400.0,13.14,13.34,13.14,13.28,19400.0
2006-04-25 11:00:00,13.32,13.32,13.28,13.3,15400.0,13.32,13.32,13.28,13.3,15400.0
2006-04-25 11:30:00,13.3,13.3,13.18,13.19,39600.0,13.3,13.3,13.18,13.19,39600.0
2006-04-25 12:00:00,13.2,13.29,13.18,13.28,46900.0,13.2,13.29,13.18,13.28,46900.0
2006-04-25 12:30:00,13.29,13.3,13.26,13.26,27900.0,13.29,13.3,13.26,13.26,27900.0
2006-04-25 13:00:00,13.28,13.3,13.24,13.28,21500.0,13.28,13.3,13.24,13.28,21500.0
2006-04-25 13:30:00,13.3,13.37,13.29,13.37,109200.0,13.3,13.37,13.29,13.37,109200.0
2006-04-25 14:00:00,13.37,13.37,13.33,13.34,38900.0,13.37,13.37,13.33,13.34,38900.0
2006-04-25 14:30:00,13.34,13.35,13.34,13.35,24700.0,13.34,13.35,13.34,13.35,24700.0
2006-04-25 15:00:00,13.35,13.36,13.31,13.35,47800.0,13.35,13.36,13.31,13.35,47800.0
2006-04-25 15:30:00,13.36,13.36,13.33,13.36,59800.0,13.36,13.36,13.33,13.36,59800.0
2006-04-26 09:30:00,13.44,13.57,13.38,13.38,19400.0,13.44,13.57,13.38,13.38,19400.0
2006-04-26 10:00:00,13.41,13.5,13.37,13.5,59600.0,13.41,13.5,13.37,13.5,59600.0
2006-04-26 10:30:00,13.5,13.57,13.43,13.43,36000.0,13.5,13.57,13.43,13.43,36000.0
2006-04-26 11:00:00,13.45,13.52,13.43,13.48,120200.0,13.45,13.52,13.43,13.48,120200.0
2006-04-26 11:30:00,13.47,13.51,13.44,13.5,40400.0,13.47,13.51,13.44,13.5,40400.0
2006-04-26 12:00:00,13.5,13.5,13.47,13.49,24800.0,13.5,13.5,13.47,13.49,24800.0
2006-04-26 12:30:00,13.5,13.52,13.49,13.52,10200.0,13.5,13.52,13.49,13.52,10200.0
2006-04-26 13:00:00,13.52,13.72,13.52,13.7,122200.0,13.52,13.72,13.52,13.7,122200.0
2006-04-26 13:30:00,13.69,13.75,13.69,13.75,68300.0,13.69,13.75,13.69,13.75,68300.0
2006-04-26 14:00:00,13.75,13.77,13.73,13.76,71800.0,13.75,13.77,13.73,13.76,71800.0
2006-04-26 14:30:00,13.76,13.8,13.75,13.79,78800.0,13.76,13.8,13.75,13.79,78800.0
2006-04-26 15:00:00,13.79,13.89,13.77,13.78,134900.0,13.79,13.89,13.77,13.78,134900.0
2006-04-26 15:30:00,13.79,13.8,13.71,13.75,88700.0,13.79,13.8,13.71,13.75,88700.0
2006-04-27 09:30:00,13.6,13.65,13.54,13.64,24200.0,13.6,13.65,13.54,13.64,24200.0
2006-04-27 10:00:00,13.67,14.0,13.67,13.79,34500.0,13.67,14.0,13.67,13.79,34500.0
2006-04-27 10:30:00,13.79,13.8,13.6,13.76,13600.0,13.79,13.8,13.6,13.76,13600.0
2006-04-27 11:00:00,13.77,13.99,13.77,13.98,29000.0,13.77,13.99,13.77,13.98,29000.0
2006-04-27 11:30:00,13.98,13.98,13.81,13.87,31000.0,13.98,13.98,13.81,13.87,31000.0
2006-04-27 12:00:00,13.88,13.98,13.88,13.98,23000.0,13.88,13.98,13.88,13.98,23000.0
2006-04-27 12:30:00,13.98,14.0,13.95,13.99,14300.0,13.98,14.0,13.95,13.99,14300.0
2006-04-27 13:00:00,13.99,14.0,13.96,13.98,16600.0,13.99,14.0,13.96,13.98,16600.0
2006-04-27 13:30:00,13.98,13.98,13.91,13.92,18200.0,13.98,13.98,13.91,13.92,18200.0
2006-04-27 14:00:00,13.92,13.95,13.8,13.85,21500.0,13.92,13.95,13.8,13.85,21500.0
2006-04-27 14:30:00,13.86,13.96,13.86,13.94,24600.0,13.86,13.96,13.86,13.94,24600.0
2006-04-27 15:00:00,13.94,13.98,13.88,13.89,22600.0,13.94,13.98,13.88,13.89,22600.0
2006-04-27 15:30:00,13.89,13.94,13.86,13.93,49900.0,13.89,13.94,13.86,13.93,49900.0
2006-04-28 09:30:00,13.81,13.88,13.75,13.86,26500.0,13.81,13.88,13.75,13.86,26500.0
2006-04-28 10:00:00,13.88,13.99,13.88,13.92,28200.0,13.88,13.99,13.88,13.92,28200.0
2006-04-28 10:30:00,13.93,13.94,13.89,13.89,29800.0,13.93,13.94,13.89,13.89,29800.0
2006-04-28 11:00:00,13.87,13.95,13.87,13.92,32200.0,13.87,13.95,13.87,13.92,32200.0
2006-04-28 11:30:00,13.9,13.95,13.9,13.93,20700.0,13.9,13.95,13.9,13.93,20700.0
2006-04-28 12:00:00,13.93,13.95,13.92,13.95,15800.0,13.93,13.95,13.92,13.95,15800.0
2006-04-28 12:30:00,13.94,13.95,13.9,13.9,25100.0,13.94,13.95,13.9,13.9,25100.0
2006-04-28 13:00:00,13.9,13.95,13.9,13.93,17300.0,13.9,13.95,13.9,13.93,17300.0
2006-04-28 13:30:00,13.94,13.96,13.92,13.93,20300.0,13.94,13.96,13.92,13.93,20300.0
2006-04-28 14:00:00,13.93,13.96,13.91,13.94,18400.0,13.93,13.96,13.91,13.94,18400.0
2006-04-28 14:30:00,13.92,13.97,13.92,13.93,18900.0,13.92,13.97,13.92,13.93,18900.0
2006-04-28 15:00:00,13.93,13.94,13.91,13.92,29400.0,13.93,13.94,13.91,13.92,29400.0
2006-04-28 15:30:00,13.92,14.02,13.91,14.0,80300.0,13.92,14.02,13.91,14.0,80300.0
2006-05-01 09:30:00,14.12,14.25,14.07,14.23,78700.0,14.12,14.25,14.07,14.23,78700.0
2006-05-01 10:00:00,14.23,14.6,14.19,14.45,141900.0,14.23,14.6,14.19,14.45,141900.0
2006-05-01 10:30:00,14.43,14.48,14.38,14.39,75100.0,14.43,14.48,14.38,14.39,75100.0
2006-05-01 11:00:00,14.38,14.6,14.34,14.59,63800.0,14.38,14.6,14.34,14.59,63800.0
2006-05-01 11:30:00,14.6,14.65,14.54,14.54,31900.0,14.6,14.65,14.54,14.54,31900.0
2006-05-01 12:00:00,14.55,14.55,14.42,14.42,35700.0,14.55,14.55,14.42,14.42,35700.0
2006-05-01 12:30:00,14.42,14.48,14.39,14.46,21900.0,14.42,14.48,14.39,14.46,21900.0
2006-05-01 13:00:00,14.49,14.55,14.45,14.51,17100.0,14.49,14.55,14.45,14.51,17100.0
2006-05-01 13:30:00,14.53,14.54,14.49,14.49,23500.0,14.53,14.54,14.49,14.49,23500.0
2006-05-01 14:00:00,14.5,14.6,14.48,14.6,31600.0,14.5,14.6,14.48,14.6,31600.0
2006-05-01 14:30:00,14.58,14.63,14.57,14.6,34400.0,14.58,14.63,14.57,14.6,34400.0
2006-05-01 15:00:00,14.6,14.65,14.49,14.52,62700.0,14.6,14.65,14.49,14.52,62700.0
2006-05-01 15:30:00,14.52,14.53,14.41,14.41,88500.0,14.52,14.53,14.41,14.41,88500.0
2006-05-02 09:30:00,15.5,15.95,15.3,15.71,239200.0,15.5,15.95,15.3,15.71,239200.0
2006-05-02 10:00:00,15.72,16.4,15.71,16.21,225400.0,15.72,16.4,15.71,16.21,225400.0
2006-05-02 10:30:00,16.24,16.28,15.81,16.0,178500.0,16.24,16.28,15.81,16.0,178500.0
2006-05-02 11:00:00,16.0,16.01,15.88,15.99,84200.0,16.0,16.01,15.88,15.99,84200.0
2006-05-02 11:30:00,15.99,16.05,15.97,15.99,53000.0,15.99,16.05,15.97,15.99,53000.0
2006-05-02 12:00:00,16.0,16.02,15.97,16.0,206900.0,16.0,16.02,15.97,16.0,206900.0
2006-05-02 12:30:00,16.0,16.04,15.93,15.97,37400.0,16.0,16.04,15.93,15.97,37400.0
2006-05-02 13:00:00,15.96,15.99,15.91,15.91,65100.0,15.96,15.99,15.91,15.91,65100.0
2006-05-02 13:30:00,15.92,16.0,15.91,15.99,75600.0,15.92,16.0,15.91,15.99,75600.0
2006-05-02 14:00:00,16.0,16.15,15.98,16.08,87700.0,16.0,16.15,15.98,16.08,87700.0
2006-05-02 14:30:00,16.1,16.22,16.08,16.2,120600.0,16.1,16.22,16.08,16.2,120600.0
2006-05-02 15:00:00,16.21,16.49,16.18,16.37,185000.0,16.21,16.49,16.18,16.37,185000.0
2006-05-02 15:30:00,16.37,16.49,16.36,16.36,126800.0,16.37,16.49,16.36,16.36,126800.0
2006-05-03 09:30:00,16.48,16.63,16.43,16.52,164700.0,16.48,16.63,16.43,16.52,164700.0
2006-05-03 10:00:00,16.52,16.54,16.45,16.45,110200.0,16.52,16.54,16.45,16.45,110200.0
2006-05-03 10:30:00,16.46,16.46,16.34,16.38,65700.0,16.46,16.46,16.34,16.38,65700.0
2006-05-03 11:00:00,16.38,16.45,16.35,16.41,70200.0,16.38,16.45,16.35,16.41,70200.0
2006-05-03 11:30:00,16.41,16.43,16.32,16.4,30500.0,16.41,16.43,16.32,16.4,30500.0
2006-05-03 12:00:00,16.4,16.41,16.34,16.37,32800.0,16.4,16.41,16.34,16.37,32800.0
2006-05-03 12:30:00,16.37,16.46,16.36,16.46,23000.0,16.37,16.46,16.36,16.46,23000.0
2006-05-03 13:00:00,16.45,16.47,16.42,16.45,59100.0,16.45,16.47,16.42,16.45,59100.0
2006-05-03 13:30:00,16.44,16.44,16.36,16.39,56000.0,16.44,16.44,16.36,16.39,56000.0
2006-05-03 14:00:00,16.39,16.41,16.37,16.39,68600.0,16.39,16.41,16.37,16.39,68600.0
2006-05-03 14:30:00,16.39,16.4,16.37,16.39,35600.0,16.39,16.4,16.37,16.39,35600.0
2006-05-03 15:00:00,16.39,16.42,16.37,16.38,88300.0,16.39,16.42,16.37,16.38,88300.0
2006-05-03 15:30:00,16.38,16.48,16.38,16.41,104000.0,16.38,16.48,16.38,16.41,104000.0
2006-05-04 09:30:00,15.5,16.1,15.5,15.85,453600.0,15.5,16.1,15.5,15.85,453600.0
2006-05-04 10:00:00,15.9,16.11,15.6,15.77,151700.0,15.9,16.11,15.6,15.77,151700.0
2006-05-04 10:30:00,15.81,15.89,15.75,15.88,76600.0,15.81,15.89,15.75,15.88,76600.0
2006-05-04 11:00:00,15.88,16.0,15.87,15.99,90900.0,15.88,16.0,15.87,15.99,90900.0
2006-05-04 11:30:00,15.99,16.05,15.97,15.98,52000.0,15.99,16.05,15.97,15.98,52000.0
2006-05-04 12:00:00,15.99,15.99,15.92,15.92,24000.0,15.99,15.99,15.92,15.92,24000.0
2006-05-04 12:30:00,15.91,15.97,15.82,15.95,33500.0,15.91,15.97,15.82,15.95,33500.0
2006-05-04 13:00:00,15.95,16.01,15.95,16.0,47200.0,15.95,16.01,15.95,16.0,47200.0
2006-05-04 13:30:00,15.99,16.0,15.96,15.99,36900.0,15.99,16.0,15.96,15.99,36900.0
2006-05-04 14:00:00,15.99,16.02,15.9,16.01,133800.0,15.99,16.02,15.9,16.01,133800.0
2006-05-04 14:30:00,16.04,16.15,15.99,16.08,46000.0,16.04,16.15,15.99,16.08,46000.0
2006-05-04 15:00:00,16.09,16.16,16.05,16.13,50500.0,16.09,16.16,16.05,16.13,50500.0
2006-05-04 15:30:00,16.12,16.14,16.0,16.1,56400.0,16.12,16.14,16.0,16.1,56400.0
2006-05-05 09:30:00,16.07,16.13,16.0,16.0,98800.0,16.07,16.13,16.0,16.0,98800.0
2006-05-05 10:00:00,16.01,16.1,16.0,16.07,56000.0,16.01,16.1,16.0,16.07,56000.0
2006-05-05 10:30:00,16.06,16.09,16.01,16.08,56700.0,16.06,16.09,16.01,16.08,56700.0
2006-05-05 11:00:00,16.08,16.08,15.9,16.06,59300.0,16.08,16.08,15.9,16.06,59300.0
2006-05-05 11:30:00,16.07,16.09,16.04,16.08,18600.0,16.07,16.09,16.04,16.08,18600.0
2006-05-05 12:00:00,16.08,16.12,16.08,16.12,29700.0,16.08,16.12,16.08,16.12,29700.0
2006-05-05 12:30:00,16.12,16.12,16.05,16.07,25500.0,16.12,16.12,16.05,16.07,25500.0
2006-05-05 13:00:00,16.06,16.12,16.05,16.09,20200.0,16.06,16.12,16.05,16.09,20200.0
2006-05-05 13:30:00,16.12,16.12,16.04,16.1,41800.0,16.12,16.12,16.04,16.1,41800.0
2006-05-05 14:00:00,16.09,16.11,15.99,16.01,59100.0,16.09,16.11,15.99,16.01,59100.0
2006-05-05 14:30:00,16.04,16.08,16.01,16.07,20700.0,16.04,16.08,16.01,16.07,20700.0
2006-05-05 15:00:00,16.08,16.09,15.95,15.96,39200.0,16.08,16.09,15.95,15.96,39200.0
2006-05-05 15:30:00,15.96,16.01,15.95,15.98,50800.0,15.96,16.01,15.95,15.98,50800.0
2006-05-08 09:30:00,15.66,15.74,15.37,15.45,101100.0,15.66,15.74,15.37,15.45,101100.0
2006-05-08 10:00:00,15.45,15.72,15.43,15.72,67400.0,15.45,15.72,15.43,15.72,67400.0
2006-05-08 10:30:00,15.73,15.76,15.69,15.71,24700.0,15.73,15.76,15.69,15.71,24700.0
2006-05-08 11:00:00,15.69,15.74,15.68,15.7,15900.0,15.69,15.74,15.68,15.7,15900.0
2006-05-08 11:30:00,15.7,15.74,15.69,15.71,22300.0,15.7,15.74,15.69,15.71,22300.0
2006-05-08 12:00:00,15.71,15.74,15.7,15.73,9900.0,15.71,15.74,15.7,15.73,9900.0
2006-05-08 12:30:00,15.72,15.78,15.72,15.77,16900.0,15.72,15.78,15.72,15.77,16900.0
2006-05-08 13:00:00,15.76,15.77,15.73,15.77,18100.0,15.76,15.77,15.73,15.77,18100.0
2006-05-08 13:30:00,15.77,15.8,15.75,15.75,12000.0,15.77,15.8,15.75,15.75,12000.0
2006-05-08 14:00:00,15.76,15.78,15.72,15.74,40400.0,15.76,15.78,15.72,15.74,40400.0
2006-05-08 14:30:00,15.76,15.77,15.7,15.73,24400.0,15.76,15.77,15.7,15.73,24400.0
2006-05-08 15:00:00,15.73,15.75,15.69,15.75,37500.0,15.73,15.75,15.69,15.75,37500.0
2006-05-08 15:30:00,15.75,15.75,15.69,15.7,34600.0,15.75,15.75,15.69,15.7,34600.0
2006-05-09 09:30:00,15.2,15.34,15.15,15.22,74800.0,15.2,15.34,15.15,15.22,74800.0
2006-05-09 10:00:00,15.25,15.28,15.1,15.12,58500.0,15.25,15.28,15.1,15.12,58500.0
2006-05-09 10:30:00,15.1,15.15,15.07,15.11,57600.0,15.1,15.15,15.07,15.11,57600.0
2006-05-09 11:00:00,15.12,15.15,15.1,15.14,27400.0,15.12,15.15,15.1,15.14,27400.0
2006-05-09 11:30:00,15.15,15.28,15.15,15.28,34900.0,15.15,15.28,15.15,15.28,34900.0
2006-05-09 12:00:00,15.28,15.32,15.27,15.29,36100.0,15.28,15.32,15.27,15.29,36100.0
2006-05-09 12:30:00,15.3,15.34,15.29,15.31,31500.0,15.3,15.34,15.29,15.31,31500.0
2006-05-09 13:00:00,15.3,15.35,15.3,15.34,18600.0,15.3,15.35,15.3,15.34,18600.0
2006-05-09 13:30:00,15.34,15.36,15.33,15.35,22100.0,15.34,15.36,15.33,15.35,22100.0
2006-05-09 14:00:00,15.36,15.4,15.35,15.39,26300.0,15.36,15.4,15.35,15.39,26300.0
2006-05-09 14:30:00,15.39,15.4,15.37,15.39,23600.0,15.39,15.4,15.37,15.39,23600.0
2006-05-09 15:00:00,15.39,15.4,15.36,15.36,106600.0,15.39,15.4,15.36,15.36,106600.0
2006-05-09 15:30:00,15.36,15.39,15.32,15.33,60700.0,15.36,15.39,15.32,15.33,60700.0
2006-05-10 09:30:00,15.25,15.31,15.16,15.3,52700.0,15.25,15.31,15.16,15.3,52700.0
2006-05-10 10:00:00,15.3,15.4,15.28,15.32,46500.0,15.3,15.4,15.28,15.32,46500.0
2006-05-10 10:30:00,15.32,15.33,15.3,15.3,19900.0,15.32,15.33,15.3,15.3,19900.0
2006-05-10 11:00:00,15.3,15.37,15.3,15.35,41300.0,15.3,15.37,15.3,15.35,41300.0
2006-05-10 11:30:00,15.36,15.38,15.32,15.37,30300.0,15.36,15.38,15.32,15.37,30300.0
2006-05-10 12:00:00,15.37,15.42,15.36,15.4,16800.0,15.37,15.42,15.36,15.4,16800.0
2006-05-10 12:30:00,15.39,15.49,15.39,15.49,37500.0,15.39,15.49,15.39,15.49,37500.0
2006-05-10 13:00:00,15.46,15.53,15.45,15.49,25900.0,15.46,15.53,15.45,15.49,25900.0
2006-05-10 13:30:00,15.49,15.53,15.47,15.5,23600.0,15.49,15.53,15.47,15.5,23600.0
2006-05-10 14:00:00,15.49,15.55,15.36,15.49,53400.0,15.49,15.55,15.36,15.49,53400.0
2006-05-10 14:30:00,15.49,15.61,15.45,15.53,29700.0,15.49,15.61,15.45,15.53,29700.0
2006-05-10 15:00:00,15.54,15.65,15.5,15.61,47400.0,15.54,15.65,15.5,15.61,47400.0
2006-05-10 15:30:00,15.6,15.63,15.53,15.62,102600.0,15.6,15.63,15.53,15.62,102600.0
2006-05-11 09:30:00,15.56,15.56,15.4,15.44,43700.0,15.56,15.56,15.4,15.44,43700.0
2006-05-11 10:00:00,15.42,15.42,15.31,15.34,30300.0,15.42,15.42,15.31,15.34,30300.0
2006-05-11 10:30:00,15.34,15.37,15.31,15.32,29100.0,15.34,15.37,15.31,15.32,29100.0
2006-05-11 11:00:00,15.32,15.36,15.19,15.19,39000.0,15.32,15.36,15.19,15.19,39000.0
2006-05-11 11:30:00,15.2,15.2,15.1,15.1,24800.0,15.2,15.2,15.1,15.1,24800.0
2006-05-11 12:00:00,15.1,15.12,15.03,15.1,34100.0,15.1,15.12,15.03,15.1,34100.0
2006-05-11 12:30:00,15.1,15.12,15.04,15.12,26700.0,15.1,15.12,15.04,15.12,26700.0
2006-05-11 13:00:00,15.12,15.17,15.0,15.04,29200.0,15.12,15.17,15.0,15.04,29200.0
2006-05-11 13:30:00,15.05,15.07,15.02,15.04,18800.0,15.05,15.07,15.02,15.04,18800.0
2006-05-11 14:00:00,15.05,15.19,15.04,15.19,18300.0,15.05,15.19,15.04,15.19,18300.0
2006-05-11 14:30:00,15.18,15.24,15.14,15.16,32200.0,15.18,15.24,15.14,15.16,32200.0
2006-05-11 15:00:00,15.15,15.2,15.08,15.09,35900.0,15.15,15.2,15.08,15.09,35900.0
2006-05-11 15:30:00,15.1,15.14,15.05,15.05,60100.0,15.1,15.14,15.05,15.05,60100.0
2006-05-12 09:30:00,15.01,15.01,14.85,14.89,42300.0,15.01,15.01,14.85,14.89,42300.0
2006-05-12 10:00:00,14.89,14.97,14.69,14.75,34100.0,14.89,14.97,14.69,14.75,34100.0
2006-05-12 10:30:00,14.74,14.75,14.62,14.68,34800.0,14.74,14.75,14.62,14.68,34800.0
2006-05-12 11:00:00,14.68,14.82,14.68,14.75,28500.0,14.68,14.82,14.68,14.75,28500.0
2006-05-12 11:30:00,14.74,14.75,14.62,14.69,20300.0,14.74,14.75,14.62,14.69,20300.0
2006-05-12 12:00:00,14.7,14.75,14.7,14.71,16700.0,14.7,14.75,14.7,14.71,16700.0
2006-05-12 12:30:00,14.71,14.72,14.63,14.67,16900.0,14.71,14.72,14.63,14.67,16900.0
2006-05-12 13:00:00,14.64,14.72,14.64,14.71,19400.0,14.64,14.72,14.64,14.71,19400.0
2006-05-12 13:30:00,14.71,14.71,14.57,14.58,34600.0,14.71,14.71,14.57,14.58,34600.0
2006-05-12 14:00:00,14.58,14.6,14.56,14.59,70300.0,14.58,14.6,14.56,14.59,70300.0
2006-05-12 14:30:00,14.58,14.6,14.54,14.58,54500.0,14.58,14.6,14.54,14.58,54500.0
2006-05-12 15:00:00,14.58,14.63,14.53,14.59,40500.0,14.58,14.63,14.53,14.59,40500.0
2006-05-12 15:30:00,14.59,14.6,14.46,14.46,51100.0,14.59,14.6,14.46,14.46,51100.0
2006-05-15 09:30:00,14.44,14.51,14.31,14.32,49600.0,14.44,14.51,14.31,14.32,49600.0
2006-05-15 10:00:00,14.33,14.47,14.2,14.36,38100.0,14.33,14.47,14.2,14.36,38100.0
2006-05-15 10:30:00,14.36,14.47,14.34,14.42,25000.0,14.36,14.47,14.34,14.42,25000.0
2006-05-15 11:00:00,14.42,14.58,14.42,14.57,20400.0,14.42,14.58,14.42,14.57,20400.0
2006-05-15 11:30:00,14.55,14.64,14.55,14.62,29400.0,14.55,14.64,14.55,14.62,29400.0
2006-05-15 12:00:00,14.63,14.65,14.62,14.63,14400.0,14.63,14.65,14.62,14.63,14400.0
2006-05-15 12:30:00,14.63,14.65,14.61,14.63,13500.0,14.63,14.65,14.61,14.63,13500.0
2006-05-15 13:00:00,14.63,14.64,14.52,14.52,21400.0,14.63,14.64,14.52,14.52,21400.0
2006-05-15 13:30:00,14.52,14.52,14.4,14.41,20600.0,14.52,14.52,14.4,14.41,20600.0
2006-05-15 14:00:00,14.41,14.46,14.39,14.42,25200.0,14.41,14.46,14.39,14.42,25200.0
2006-05-15 14:30:00,14.43,14.6,14.43,14.5,34100.0,14.43,14.6,14.43,14.5,34100.0
2006-05-15 15:00:00,14.49,14.75,14.49,14.74,60800.0,14.49,14.75,14.49,14.74,60800.0
2006-05-15 15:30:00,14.73,14.87,14.73,14.74,120000.0,14.73,14.87,14.73,14.74,120000.0
2006-05-16 09:30:00,14.71,14.75,14.62,14.69,20800.0,14.71,14.75,14.62,14.69,20800.0
2006-05-16 10:00:00,14.65,14.65,14.44,14.49,32400.0,14.65,14.65,14.44,14.49,32400.0
2006-05-16 10:30:00,14.46,14.55,14.45,14.5,31500.0,14.46,14.55,14.45,14.5,31500.0
2006-05-16 11:00:00,14.5,14.5,14.4,14.47,49300.0,14.5,14.5,14.4,14.47,49300.0
2006-05-16 11:30:00,14.47,14.48,14.42,14.45,25600.0,14.47,14.48,14.42,14.45,25600.0
2006-05-16 12:00:00,14.45,14.48,14.43,14.44,17200.0,14.45,14.48,14.43,14.44,17200.0
2006-05-16 12:30:00,14.44,14.5,14.44,14.5,12300.0,14.44,14.5,14.44,14.5,12300.0
2006-05-16 13:00:00,14.5,14.5,14.49,14.49,36700.0,14.5,14.5,14.49,14.49,36700.0
2006-05-16 13:30:00,14.5,14.5,14.46,14.5,36700.0,14.5,14.5,14.46,14.5,36700.0
2006-05-16 14:00:00,14.49,14.5,14.48,14.49,12500.0,14.49,14.5,14.48,14.49,12500.0
2006-05-16 14:30:00,14.49,14.54,14.49,14.51,12600.0,14.49,14.54,14.49,14.51,12600.0
2006-05-16 15:00:00,14.51,14.54,14.46,14.5,16600.0,14.51,14.54,14.46,14.5,16600.0
2006-05-16 15:30:00,14.5,14.51,14.42,14.43,33000.0,14.5,14.51,14.42,14.43,33000.0
2006-05-17 09:30:00,14.25,14.37,14.23,14.29,21000.0,14.25,14.37,14.23,14.29,21000.0
2006-05-17 10:00:00,14.29,14.32,14.23,14.3,22200.0,14.29,14.32,14.23,14.3,22200.0
2006-05-17 10:30:00,14.31,14.4,14.31,14.38,22900.0,14.31,14.4,14.31,14.38,22900.0
2006-05-17 11:00:00,14.37,14.37,14.3,14.3,45400.0,14.37,14.37,14.3,14.3,45400.0
2006-05-17 11:30:00,14.3,14.37,14.3,14.33,26100.0,14.3,14.37,14.3,14.33,26100.0
2006-05-17 12:00:00,14.33,14.4,14.32,14.38,13100.0,14.33,14.4,14.32,14.38,13100.0
2006-05-17 12:30:00,14.38,14.4,14.35,14.36,21400.0,14.38,14.4,14.35,14.36,21400.0
2006-05-17 13:00:00,14.36,14.38,14.28,14.31,31600.0,14.36,14.38,14.28,14.31,31600.0
2006-05-17 13:30:00,14.31,14.46,14.31,14.45,16100.0,14.31,14.46,14.31,14.45,16100.0
2006-05-17 14:00:00,14.43,14.47,14.3,14.45,53600.0,14.43,14.47,14.3,14.45,53600.0
2006-05-17 14:30:00,14.45,14.56,14.28,14.44,104500.0,14.45,14.56,14.28,14.44,104500.0
2006-05-17 15:00:00,14.44,14.53,14.44,14.5,43000.0,14.44,14.53,14.44,14.5,43000.0
2006-05-17 15:30:00,14.51,14.57,14.48,14.5,95800.0,14.51,14.57,14.48,14.5,95800.0
2006-05-18 09:30:00,15.3,15.3,15.07,15.17,294000.0,15.3,15.3,15.07,15.17,294000.0
2006-05-18 10:00:00,15.17,15.25,15.15,15.21,124700.0,15.17,15.25,15.15,15.21,124700.0
2006-05-18 10:30:00,15.21,15.23,15.18,15.19,69800.0,15.21,15.23,15.18,15.19,69800.0
2006-05-18 11:00:00,15.19,15.25,15.11,15.25,75900.0,15.19,15.25,15.11,15.25,75900.0
2006-05-18 11:30:00,15.25,15.25,15.13,15.17,82200.0,15.25,15.25,15.13,15.17,82200.0
2006-05-18 12:00:00,15.18,15.23,15.17,15.23,86300.0,15.18,15.23,15.17,15.23,86300.0
2006-05-18 12:30:00,15.23,15.28,15.21,15.27,62700.0,15.23,15.28,15.21,15.27,62700.0
2006-05-18 13:00:00,15.27,15.3,15.25,15.28,88400.0,15.27,15.3,15.25,15.28,88400.0
2006-05-18 13:30:00,15.27,15.34,15.23,15.34,62200.0,15.27,15.34,15.23,15.34,62200.0
2006-05-18 14:00:00,15.33,15.34,15.24,15.25,74900.0,15.33,15.34,15.24,15.25,74900.0
2006-05-18 14:30:00,15.25,15.29,15.22,15.24,130200.0,15.25,15.29,15.22,15.24,130200.0
2006-05-18 15:00:00,15.23,15.27,15.23,15.25,126800.0,15.23,15.27,15.23,15.25,126800.0
2006-05-18 15:30:00,15.26,15.27,15.16,15.19,169300.0,15.26,15.27,15.16,15.19,169300.0
2006-05-19 09:30:00,15.0,15.19,14.68,14.77,1861800.0,15.0,15.19,14.68,14.77,1861800.0
2006-05-19 10:00:00,14.77,14.78,14.55,14.69,698300.0,14.77,14.78,14.55,14.69,698300.0
2006-05-19 10:30:00,14.68,14.73,14.67,14.68,347400.0,14.68,14.73,14.67,14.68,347400.0
2006-05-19 11:00:00,14.67,14.69,14.53,14.59,299200.0,14.67,14.69,14.53,14.59,299200.0
2006-05-19 11:30:00,14.59,14.6,14.36,14.4,269000.0,14.59,14.6,14.36,14.4,269000.0
2006-05-19 12:00:00,14.4,14.59,14.35,14.59,315000.0,14.4,14.59,14.35,14.59,315000.0
2006-05-19 12:30:00,14.59,14.65,14.54,14.59,137600.0,14.59,14.65,14.54,14.59,137600.0
2006-05-19 13:00:00,14.57,14.65,14.53,14.64,149900.0,14.57,14.65,14.53,14.64,149900.0
2006-05-19 13:30:00,14.64,14.74,14.63,14.65,274700.0,14.64,14.74,14.63,14.65,274700.0
2006-05-19 14:00:00,14.65,14.67,14.57,14.6,201000.0,14.65,14.67,14.57,14.6,201000.0
2006-05-19 14:30:00,14.61,14.62,14.52,14.55,233800.0,14.61,14.62,14.52,14.55,233800.0
2006-05-19 15:00:00,14.55,14.65,14.52,14.63,411000.0,14.55,14.65,14.52,14.63,411000.0
2006-05-19 15:30:00,14.64,14.64,14.54,14.6,505600.0,14.64,14.64,14.54,14.6,505600.0
2006-05-22 09:30:00,14.58,14.65,14.51,14.56,150600.0,14.58,14.65,14.51,14.56,150600.0
2006-05-22 10:00:00,14.56,14.72,14.48,14.7,183400.0,14.56,14.72,14.48,14.7,183400.0
2006-05-22 10:30:00,14.71,14.78,14.68,14.76,125900.0,14.71,14.78,14.68,14.76,125900.0
2006-05-22 11:00:00,14.76,14.77,14.67,14.72,73600.0,14.76,14.77,14.67,14.72,73600.0
2006-05-22 11:30:00,14.71,14.75,14.68,14.72,61900.0,14.71,14.75,14.68,14.72,61900.0
2006-05-22 12:00:00,14.72,14.76,14.69,14.7,125000.0,14.72,14.76,14.69,14.7,125000.0
2006-05-22 12:30:00,14.7,14.76,14.69,14.74,69700.0,14.7,14.76,14.69,14.74,69700.0
2006-05-22 13:00:00,14.73,14.83,14.69,14.82,81900.0,14.73,14.83,14.69,14.82,81900.0
2006-05-22 13:30:00,14.8,14.86,14.77,14.86,66900.0,14.8,14.86,14.77,14.86,66900.0
2006-05-22 14:00:00,14.85,15.12,14.84,15.08,144900.0,14.85,15.12,14.84,15.08,144900.0
2006-05-22 14:30:00,15.11,15.11,14.99,15.04,126200.0,15.11,15.11,14.99,15.04,126200.0
2006-05-22 15:00:00,15.03,15.15,15.03,15.14,125600.0,15.03,15.15,15.03,15.14,125600.0
2006-05-22 15:30:00,15.15,15.15,15.0,15.01,172100.0,15.15,15.15,15.0,15.01,172100.0
2006-05-23 09:30:00,15.25,15.37,15.19,15.31,134000.0,15.25,15.37,15.19,15.31,134000.0
2006-05-23 10:00:00,15.31,15.49,15.31,15.48,116700.0,15.31,15.49,15.31,15.48,116700.0
2006-05-23 10:30:00,15.47,15.5,15.37,15.38,82600.0,15.47,15.5,15.37,15.38,82600.0
2006-05-23 11:00:00,15.39,15.41,15.27,15.29,46000.0,15.39,15.41,15.27,15.29,46000.0
2006-05-23 11:30:00,15.29,15.38,15.27,15.27,41600.0,15.29,15.38,15.27,15.27,41600.0
2006-05-23 12:00:00,15.29,15.4,15.29,15.33,45100.0,15.29,15.4,15.29,15.33,45100.0
2006-05-23 12:30:00,15.33,15.36,15.3,15.33,31200.0,15.33,15.36,15.3,15.33,31200.0
2006-05-23 13:00:00,15.33,15.4,15.33,15.37,39800.0,15.33,15.4,15.33,15.37,39800.0
2006-05-23 13:30:00,15.37,15.43,15.37,15.41,55300.0,15.37,15.43,15.37,15.41,55300.0
2006-05-23 14:00:00,15.39,15.42,15.29,15.34,46600.0,15.39,15.42,15.29,15.34,46600.0
2006-05-23 14:30:00,15.33,15.37,15.25,15.27,43800.0,15.33,15.37,15.25,15.27,43800.0
2006-05-23 15:00:00,15.27,15.4,15.25,15.39,74600.0,15.27,15.4,15.25,15.39,74600.0
2006-05-23 15:30:00,15.39,15.41,15.15,15.16,131000.0,15.39,15.41,15.15,15.16,131000.0
2006-05-24 09:30:00,15.1,15.19,14.81,15.06,50400.0,15.1,15.19,14.81,15.06,50400.0
2006-05-24 10:00:00,15.08,15.15,14.92,15.0,65900.0,15.08,15.15,14.92,15.0,65900.0
2006-05-24 10:30:00,14.98,15.3,14.98,15.06,91000.0,14.98,15.3,14.98,15.06,91000.0
2006-05-24 11:00:00,15.06,15.11,14.99,15.08,77300.0,15.06,15.11,14.99,15.08,77300.0
2006-05-24 11:30:00,15.08,15.2,15.02,15.19,43100.0,15.08,15.2,15.02,15.19,43100.0
2006-05-24 12:00:00,15.17,15.18,15.1,15.1,36100.0,15.17,15.18,15.1,15.1,36100.0
2006-05-24 12:30:00,15.11,15.12,15.05,15.07,44200.0,15.11,15.12,15.05,15.07,44200.0
2006-05-24 13:00:00,15.06,15.14,15.03,15.05,50600.0,15.06,15.14,15.03,15.05,50600.0
2006-05-24 13:30:00,15.04,15.27,15.0,15.25,63000.0,15.04,15.27,15.0,15.25,63000.0
2006-05-24 14:00:00,15.25,15.32,15.1,15.13,86700.0,15.25,15.32,15.1,15.13,86700.0
2006-05-24 14:30:00,15.14,15.32,15.1,15.32,90000.0,15.14,15.32,15.1,15.32,90000.0
2006-05-24 15:00:00,15.32,15.41,15.25,15.33,76200.0,15.32,15.41,15.25,15.33,76200.0
2006-05-24 15:30:00,15.34,15.49,15.34,15.42,101000.0,15.34,15.49,15.34,15.42,101000.0
2006-05-25 09:30:00,15.45,15.5,15.35,15.46,44300.0,15.45,15.5,15.35,15.46,44300.0
2006-05-25 10:00:00,15.47,15.48,15.37,15.45,55600.0,15.47,15.48,15.37,15.45,55600.0
2006-05-25 10:30:00,15.45,15.48,15.31,15.33,48600.0,15.45,15.48,15.31,15.33,48600.0
2006-05-25 11:00:00,15.34,15.48,15.33,15.37,37400.0,15.34,15.48,15.33,15.37,37400.0
2006-05-25 11:30:00,15.38,15.47,15.37,15.47,36500.0,15.38,15.47,15.37,15.47,36500.0
2006-05-25 12:00:00,15.46,15.47,15.37,15.4,30500.0,15.46,15.47,15.37,15.4,30500.0
2006-05-25 12:30:00,15.38,15.38,15.31,15.34,17700.0,15.38,15.38,15.31,15.34,17700.0
2006-05-25 13:00:00,15.34,15.35,15.22,15.22,12900.0,15.34,15.35,15.22,15.22,12900.0
2006-05-25 13:30:00,15.22,15.24,15.16,15.18,19300.0,15.22,15.24,15.16,15.18,19300.0
2006-05-25 14:00:00,15.18,15.31,15.17,15.29,26900.0,15.18,15.31,15.17,15.29,26900.0
2006-05-25 14:30:00,15.27,15.3,15.24,15.27,25000.0,15.27,15.3,15.24,15.27,25000.0
2006-05-25 15:00:00,15.28,15.28,15.22,15.25,39500.0,15.28,15.28,15.22,15.25,39500.0
2006-05-25 15:30:00,15.26,15.38,15.23,15.37,46200.0,15.26,15.38,15.23,15.37,46200.0
2006-05-26 09:30:00,15.45,15.45,15.25,15.38,31000.0,15.45,15.45,15.25,15.38,31000.0
2006-05-26 10:00:00,15.38,15.38,15.26,15.34,14600.0,15.38,15.38,15.26,15.34,14600.0
2006-05-26 10:30:00,15.34,15.35,15.28,15.35,32800.0,15.34,15.35,15.28,15.35,32800.0
2006-05-26 11:00:00,15.35,15.6,15.34,15.52,120100.0,15.35,15.6,15.34,15.52,120100.0
2006-05-26 11:30:00,15.52,15.7,15.52,15.68,53400.0,15.52,15.7,15.52,15.68,53400.0
2006-05-26 12:00:00,15.69,15.72,15.61,15.66,45900.0,15.69,15.72,15.61,15.66,45900.0
2006-05-26 12:30:00,15.67,15.7,15.65,15.66,21900.0,15.67,15.7,15.65,15.66,21900.0
2006-05-26 13:00:00,15.66,15.76,15.61,15.76,40600.0,15.66,15.76,15.61,15.76,40600.0
2006-05-26 13:30:00,15.76,15.9,15.75,15.83,60100.0,15.76,15.9,15.75,15.83,60100.0
2006-05-26 14:00:00,15.83,15.83,15.7,15.71,28600.0,15.83,15.83,15.7,15.71,28600.0
2006-05-26 14:30:00,15.71,15.71,15.5,15.52,58300.0,15.71,15.71,15.5,15.52,58300.0
2006-05-26 15:00:00,15.53,15.6,15.53,15.56,84300.0,15.53,15.6,15.53,15.56,84300.0
2006-05-26 15:30:00,15.56,15.57,15.45,15.48,225600.0,15.56,15.57,15.45,15.48,225600.0
2006-05-30 09:30:00,15.46,15.46,15.24,15.32,68800.0,15.46,15.46,15.24,15.32,68800.0
2006-05-30 10:00:00,15.32,15.43,15.26,15.32,47900.0,15.32,15.43,15.26,15.32,47900.0
2006-05-30 10:30:00,15.3,15.33,15.25,15.28,23900.0,15.3,15.33,15.25,15.28,23900.0
2006-05-30 11:00:00,15.28,15.3,15.19,15.22,45500.0,15.28,15.3,15.19,15.22,45500.0
2006-05-30 11:30:00,15.23,15.27,15.19,15.22,36800.0,15.23,15.27,15.19,15.22,36800.0
2006-05-30 12:00:00,15.23,15.28,15.18,15.28,18000.0,15.23,15.28,15.18,15.28,18000.0
2006-05-30 12:30:00,15.29,15.31,15.23,15.23,20000.0,15.29,15.31,15.23,15.23,20000.0
2006-05-30 13:00:00,15.24,15.28,15.19,15.24,29800.0,15.24,15.28,15.19,15.24,29800.0
2006-05-30 13:30:00,15.24,15.26,15.16,15.21,16300.0,15.24,15.26,15.16,15.21,16300.0
2006-05-30 14:00:00,15.21,15.3,15.19,15.2,37100.0,15.21,15.3,15.19,15.2,37100.0
2006-05-30 14:30:00,15.22,15.24,15.17,15.21,21700.0,15.22,15.24,15.17,15.21,21700.0
2006-05-30 15:00:00,15.21,15.26,15.15,15.21,39300.0,15.21,15.26,15.15,15.21,39300.0
2006-05-30 15:30:00,15.21,15.26,15.09,15.1,81000.0,15.21,15.26,15.09,15.1,81000.0
2006-05-31 09:30:00,15.05,15.2,15.01,15.18,59900.0,15.05,15.2,15.01,15.18,59900.0
2006-05-31 10:00:00,15.16,15.19,15.05,15.15,38700.0,15.16,15.19,15.05,15.15,38700.0
2006-05-31 10:30:00,15.16,15.27,15.16,15.27,38000.0,15.16,15.27,15.16,15.27,38000.0
2006-05-31 11:00:00,15.27,15.34,15.22,15.33,46600.0,15.27,15.34,15.22,15.33,46600.0
2006-05-31 11:30:00,15.33,15.35,15.31,15.33,24300.0,15.33,15.35,15.31,15.33,24300.0
2006-05-31 12:00:00,15.34,15.35,15.29,15.34,38800.0,15.34,15.35,15.29,15.34,38800.0
2006-05-31 12:30:00,15.34,15.35,15.31,15.31,38000.0,15.34,15.35,15.31,15.31,38000.0
2006-05-31 13:00:00,15.29,15.32,15.27,15.27,36500.0,15.29,15.32,15.27,15.27,36500.0
2006-05-31 13:30:00,15.29,15.35,15.27,15.29,29400.0,15.29,15.35,15.27,15.29,29400.0
2006-05-31 14:00:00,15.29,15.35,15.2,15.34,66700.0,15.29,15.35,15.2,15.34,66700.0
2006-05-31 14:30:00,15.36,15.42,15.32,15.36,55900.0,15.36,15.42,15.32,15.36,55900.0
2006-05-31 15:00:00,15.36,15.45,15.02,15.45,81700.0,15.36,15.45,15.02,15.45,81700.0
2006-05-31 15:30:00,15.44,15.7,15.44,15.64,242800.0,15.44,15.7,15.44,15.64,242800.0
2006-06-01 09:30:00,15.5,15.5,15.22,15.5,69800.0,15.5,15.5,15.22,15.5,69800.0
2006-06-01 10:00:00,15.5,15.59,15.5,15.5,59500.0,15.5,15.59,15.5,15.5,59500.0
2006-06-01 10:30:00,15.5,15.55,15.47,15.52,31600.0,15.5,15.55,15.47,15.52,31600.0
2006-06-01 11:00:00,15.51,15.57,15.45,15.56,23200.0,15.51,15.57,15.45,15.56,23200.0
2006-06-01 11:30:00,15.57,15.62,15.46,15.46,18700.0,15.57,15.62,15.46,15.46,18700.0
2006-06-01 12:00:00,15.47,15.51,15.44,15.5,37900.0,15.47,15.51,15.44,15.5,37900.0
2006-06-01 12:30:00,15.5,15.56,15.48,15.49,26600.0,15.5,15.56,15.48,15.49,26600.0
2006-06-01 13:00:00,15.49,15.52,15.47,15.49,21000.0,15.49,15.52,15.47,15.49,21000.0
2006-06-01 13:30:00,15.5,15.52,15.46,15.51,21200.0,15.5,15.52,15.46,15.51,21200.0
2006-06-01 14:00:00,15.51,15.62,15.51,15.61,19600.0,15.51,15.62,15.51,15.61,19600.0
2006-06-01 14:30:00,15.61,15.65,15.57,15.64,36500.0,15.61,15.65,15.57,15.64,36500.0
2006-06-01 15:00:00,15.64,15.75,15.62,15.75,60600.0,15.64,15.75,15.62,15.75,60600.0
2006-06-01 15:30:00,15.74,15.81,15.7,15.8,147800.0,15.74,15.81,15.7,15.8,147800.0
2006-06-02 09:30:00,15.6,15.68,15.6,15.62,54400.0,15.6,15.68,15.6,15.62,54400.0
2006-06-02 10:00:00,15.62,15.74,15.61,15.73,43200.0,15.62,15.74,15.61,15.73,43200.0
2006-06-02 10:30:00,15.74,15.74,15.58,15.58,20100.0,15.74,15.74,15.58,15.58,20100.0
2006-06-02 11:00:00,15.58,15.61,15.41,15.41,37200.0,15.58,15.61,15.41,15.41,37200.0
2006-06-02 11:30:00,15.45,15.52,15.41,15.52,37500.0,15.45,15.52,15.41,15.52,37500.0
2006-06-02 12:00:00,15.52,15.58,15.48,15.56,19000.0,15.52,15.58,15.48,15.56,19000.0
2006-06-02 12:30:00,15.52,15.66,15.52,15.6,16100.0,15.52,15.66,15.52,15.6,16100.0
2006-06-02 13:00:00,15.57,15.68,15.57,15.67,13900.0,15.57,15.68,15.57,15.67,13900.0
2006-06-02 13:30:00,15.68,15.68,15.55,15.57,21200.0,15.68,15.68,15.55,15.57,21200.0
2006-06-02 14:00:00,15.57,15.59,15.53,15.55,18700.0,15.57,15.59,15.53,15.55,18700.0
2006-06-02 14:30:00,15.55,15.68,15.55,15.65,13700.0,15.55,15.68,15.55,15.65,13700.0
2006-06-02 15:00:00,15.63,15.63,15.53,15.55,34000.0,15.63,15.63,15.53,15.55,34000.0
2006-06-02 15:30:00,15.55,15.62,15.5,15.6,67000.0,15.55,15.62,15.5,15.6,67000.0
2006-06-05 09:30:00,15.46,15.49,15.36,15.48,32900.0,15.46,15.49,15.36,15.48,32900.0
2006-06-05 10:00:00,15.48,15.5,15.4,15.44,27700.0,15.48,15.5,15.4,15.44,27700.0
2006-06-05 10:30:00,15.44,15.45,15.38,15.41,34100.0,15.44,15.45,15.38,15.41,34100.0
2006-06-05 11:00:00,15.41,15.48,15.36,15.43,68300.0,15.41,15.48,15.36,15.43,68300.0
2006-06-05 11:30:00,15.42,15.42,15.33,15.38,29100.0,15.42,15.42,15.33,15.38,29100.0
2006-06-05 12:00:00,15.37,15.38,15.31,15.32,31800.0,15.37,15.38,15.31,15.32,31800.0
2006-06-05 12:30:00,15.31,15.33,15.29,15.31,26700.0,15.31,15.33,15.29,15.31,26700.0
2006-06-05 13:00:00,15.3,15.33,15.27,15.3,25700.0,15.3,15.33,15.27,15.3,25700.0
2006-06-05 13:30:00,15.28,15.3,15.25,15.28,49800.0,15.28,15.3,15.25,15.28,49800.0
2006-06-05 14:00:00,15.28,15.3,15.19,15.27,66600.0,15.28,15.3,15.19,15.27,66600.0
2006-06-05 14:30:00,15.27,15.38,15.22,15.26,44700.0,15.27,15.38,15.22,15.26,44700.0
2006-06-05 15:00:00,15.25,15.61,15.19,15.2,67000.0,15.25,15.61,15.19,15.2,67000.0
2006-06-05 15:30:00,15.2,15.25,15.05,15.05,83600.0,15.2,15.25,15.05,15.05,83600.0
2006-06-06 09:30:00,15.1,15.16,14.89,15.0,28000.0,15.1,15.16,14.89,15.0,28000.0
2006-06-06 10:00:00,14.99,15.35,14.96,15.19,43500.0,14.99,15.35,14.96,15.19,43500.0
2006-06-06 10:30:00,15.19,15.25,15.05,15.05,26200.0,15.19,15.25,15.05,15.05,26200.0
2006-06-06 11:00:00,15.05,15.11,14.96,15.04,33200.0,15.05,15.11,14.96,15.04,33200.0
2006-06-06 11:30:00,15.05,15.08,14.98,15.03,20800.0,15.05,15.08,14.98,15.03,20800.0
2006-06-06 12:00:00,15.02,15.13,14.99,15.06,20000.0,15.02,15.13,14.99,15.06,20000.0
2006-06-06 12:30:00,15.05,15.19,15.05,15.19,34600.0,15.05,15.19,15.05,15.19,34600.0
2006-06-06 13:00:00,15.2,15.2,15.02,15.08,23000.0,15.2,15.2,15.02,15.08,23000.0
2006-06-06 13:30:00,15.08,15.13,15.02,15.11,12600.0,15.08,15.13,15.02,15.11,12600.0
2006-06-06 14:00:00,15.1,15.1,15.02,15.08,16800.0,15.1,15.1,15.02,15.08,16800.0
2006-06-06 14:30:00,15.07,15.13,15.0,15.0,17200.0,15.07,15.13,15.0,15.0,17200.0
2006-06-06 15:00:00,15.0,15.09,15.0,15.04,26300.0,15.0,15.09,15.0,15.04,26300.0
2006-06-06 15:30:00,15.03,15.15,15.0,15.15,24000.0,15.03,15.15,15.0,15.15,24000.0
2006-06-07 09:30:00,15.1,15.1,14.87,15.1,23200.0,15.1,15.1,14.87,15.1,23200.0
2006-06-07 10:00:00,15.1,15.33,15.1,15.25,20800.0,15.1,15.33,15.1,15.25,20800.0
2006-06-07 10:30:00,15.21,15.27,15.15,15.18,14500.0,15.21,15.27,15.15,15.18,14500.0
2006-06-07 11:00:00,15.18,15.25,15.13,15.14,21600.0,15.18,15.25,15.13,15.14,21600.0
2006-06-07 11:30:00,15.12,15.28,15.12,15.28,27800.0,15.12,15.28,15.12,15.28,27800.0
2006-06-07 12:00:00,15.28,15.33,15.22,15.22,13700.0,15.28,15.33,15.22,15.22,13700.0
2006-06-07 12:30:00,15.23,15.25,15.14,15.16,10000.0,15.23,15.25,15.14,15.16,10000.0
2006-06-07 13:00:00,15.13,15.25,15.13,15.25,21100.0,15.13,15.25,15.13,15.25,21100.0
2006-06-07 13:30:00,15.24,15.24,15.15,15.21,20100.0,15.24,15.24,15.15,15.21,20100.0
2006-06-07 14:00:00,15.19,15.22,15.08,15.22,39400.0,15.19,15.22,15.08,15.22,39400.0
2006-06-07 14:30:00,15.22,15.22,15.12,15.15,34700.0,15.22,15.22,15.12,15.15,34700.0
2006-06-07 15:00:00,15.15,15.24,15.15,15.17,43700.0,15.15,15.24,15.15,15.17,43700.0
2006-06-07 15:30:00,15.17,15.22,15.12,15.15,46600.0,15.17,15.22,15.12,15.15,46600.0
2006-06-08 09:30:00,15.02,15.02,14.7,14.8,58300.0,15.02,15.02,14.7,14.8,58300.0
2006-06-08 10:00:00,14.8,14.8,14.49,14.55,120400.0,14.8,14.8,14.49,14.55,120400.0
2006-06-08 10:30:00,14.56,14.56,14.23,14.37,143300.0,14.56,14.56,14.23,14.37,143300.0
2006-06-08 11:00:00,14.36,14.39,14.27,14.3,125800.0,14.36,14.39,14.27,14.3,125800.0
2006-06-08 11:30:00,14.29,14.33,14.08,14.19,123300.0,14.29,14.33,14.08,14.19,123300.0
2006-06-08 12:00:00,14.17,14.32,14.15,14.19,72400.0,14.17,14.32,14.15,14.19,72400.0
2006-06-08 12:30:00,14.16,14.51,14.15,14.51,189500.0,14.16,14.51,14.15,14.51,189500.0
2006-06-08 13:00:00,14.51,14.51,14.31,14.38,108500.0,14.51,14.51,14.31,14.38,108500.0
2006-06-08 13:30:00,14.38,14.55,14.37,14.53,79800.0,14.38,14.55,14.37,14.53,79800.0
2006-06-08 14:00:00,14.54,14.59,14.39,14.4,131600.0,14.54,14.59,14.39,14.4,131600.0
2006-06-08 14:30:00,14.4,14.6,14.4,14.54,129800.0,14.4,14.6,14.4,14.54,129800.0
2006-06-08 15:00:00,14.54,14.55,14.46,14.53,196200.0,14.54,14.55,14.46,14.53,196200.0
2006-06-08 15:30:00,14.53,14.63,14.48,14.56,316200.0,14.53,14.63,14.48,14.56,316200.0
2006-06-09 09:30:00,14.69,14.74,14.63,14.7,24300.0,14.69,14.74,14.63,14.7,24300.0
2006-06-09 10:00:00,14.71,14.86,14.69,14.79,45100.0,14.71,14.86,14.69,14.79,45100.0
2006-06-09 10:30:00,14.78,14.89,14.68,14.7,22100.0,14.78,14.89,14.68,14.7,22100.0
2006-06-09 11:00:00,14.71,14.79,14.67,14.78,14200.0,14.71,14.79,14.67,14.78,14200.0
2006-06-09 11:30:00,14.78,14.8,14.62,14.63,27900.0,14.78,14.8,14.62,14.63,27900.0
2006-06-09 12:00:00,14.63,14.72,14.63,14.7,14200.0,14.63,14.72,14.63,14.7,14200.0
2006-06-09 12:30:00,14.68,14.72,14.6,14.62,20100.0,14.68,14.72,14.6,14.62,20100.0
2006-06-09 13:00:00,14.62,14.69,14.6,14.68,38800.0,14.62,14.69,14.6,14.68,38800.0
2006-06-09 13:30:00,14.66,14.79,14.66,14.75,21400.0,14.66,14.79,14.66,14.75,21400.0
2006-06-09 14:00:00,14.75,14.77,14.69,14.76,15800.0,14.75,14.77,14.69,14.76,15800.0
2006-06-09 14:30:00,14.77,14.82,14.75,14.77,18900.0,14.77,14.82,14.75,14.77,18900.0
2006-06-09 15:00:00,14.77,14.79,14.69,14.69,32900.0,14.77,14.79,14.69,14.69,32900.0
2006-06-09 15:30:00,14.71,14.73,14.61,14.64,36400.0,14.71,14.73,14.61,14.64,36400.0
2006-06-12 09:30:00,14.55,14.58,14.45,14.52,49400.0,14.55,14.58,14.45,14.52,49400.0
2006-06-12 10:00:00,14.51,14.53,14.41,14.41,40800.0,14.51,14.53,14.41,14.41,40800.0
2006-06-12 10:30:00,14.41,14.52,14.41,14.43,25500.0,14.41,14.52,14.41,14.43,25500.0
2006-06-12 11:00:00,14.42,14.42,14.32,14.38,56300.0,14.42,14.42,14.32,14.38,56300.0
2006-06-12 11:30:00,14.39,14.43,14.32,14.42,33500.0,14.39,14.43,14.32,14.42,33500.0
2006-06-12 12:00:00,14.39,14.44,14.32,14.41,29800.0,14.39,14.44,14.32,14.41,29800.0
2006-06-12 12:30:00,14.39,14.42,14.36,14.41,19900.0,14.39,14.42,14.36,14.41,19900.0
2006-06-12 13:00:00,14.41,14.41,14.32,14.33,18800.0,14.41,14.41,14.32,14.33,18800.0
2006-06-12 13:30:00,14.37,14.37,14.32,14.37,22800.0,14.37,14.37,14.32,14.37,22800.0
2006-06-12 14:00:00,14.37,14.4,14.29,14.34,23500.0,14.37,14.4,14.29,14.34,23500.0
2006-06-12 14:30:00,14.33,14.38,14.31,14.34,52800.0,14.33,14.38,14.31,14.34,52800.0
2006-06-12 15:00:00,14.37,14.5,14.31,14.33,36900.0,14.37,14.5,14.31,14.33,36900.0
2006-06-12 15:30:00,14.32,14.5,14.21,14.23,66400.0,14.32,14.5,14.21,14.23,66400.0
2006-06-13 09:30:00,14.12,14.36,14.12,14.19,95600.0,14.12,14.36,14.12,14.19,95600.0
2006-06-13 10:00:00,14.22,14.28,14.12,14.25,57400.0,14.22,14.28,14.12,14.25,57400.0
2006-06-13 10:30:00,14.24,14.25,14.1,14.15,46600.0,14.24,14.25,14.1,14.15,46600.0
2006-06-13 11:00:00,14.13,14.29,14.05,14.22,56300.0,14.13,14.29,14.05,14.22,56300.0
2006-06-13 11:30:00,14.25,14.35,14.17,14.35,71800.0,14.25,14.35,14.17,14.35,71800.0
2006-06-13 12:00:00,14.33,14.33,14.22,14.23,36900.0,14.33,14.33,14.22,14.23,36900.0
2006-06-13 12:30:00,14.22,14.27,14.17,14.24,27400.0,14.22,14.27,14.17,14.24,27400.0
2006-06-13 13:00:00,14.23,14.23,14.11,14.16,34200.0,14.23,14.23,14.11,14.16,34200.0
2006-06-13 13:30:00,14.16,14.21,14.08,14.16,90100.0,14.16,14.21,14.08,14.16,90100.0
2006-06-13 14:00:00,14.16,14.16,14.06,14.1,66000.0,14.16,14.16,14.06,14.1,66000.0
2006-06-13 14:30:00,14.1,14.25,14.0,14.03,183800.0,14.1,14.25,14.0,14.03,183800.0
2006-06-13 15:00:00,14.02,14.11,13.97,14.1,66700.0,14.02,14.11,13.97,14.1,66700.0
2006-06-13 15:30:00,14.09,14.15,14.0,14.0,116500.0,14.09,14.15,14.0,14.0,116500.0
2006-06-14 09:30:00,13.95,14.23,13.9,14.18,36300.0,13.95,14.23,13.9,14.18,36300.0
2006-06-14 10:00:00,14.15,14.15,14.02,14.02,22700.0,14.15,14.15,14.02,14.02,22700.0
2006-06-14 10:30:00,14.02,14.06,13.85,13.85,23100.0,14.02,14.06,13.85,13.85,23100.0
2006-06-14 11:00:00,13.89,14.01,13.83,13.97,39700.0,13.89,14.01,13.83,13.97,39700.0
2006-06-14 11:30:00,13.94,13.99,13.87,13.88,9100.0,13.94,13.99,13.87,13.88,9100.0
2006-06-14 12:00:00,13.89,13.94,13.88,13.89,8500.0,13.89,13.94,13.88,13.89,8500.0
2006-06-14 12:30:00,13.88,13.92,13.87,13.88,10100.0,13.88,13.92,13.87,13.88,10100.0
2006-06-14 13:00:00,13.88,13.89,13.71,13.74,21100.0,13.88,13.89,13.71,13.74,21100.0
2006-06-14 13:30:00,13.75,13.83,13.68,13.83,24100.0,13.75,13.83,13.68,13.83,24100.0
2006-06-14 14:00:00,13.83,13.9,13.76,13.78,24700.0,13.83,13.9,13.76,13.78,24700.0
2006-06-14 14:30:00,13.79,13.81,13.64,13.73,62300.0,13.79,13.81,13.64,13.73,62300.0
2006-06-14 15:00:00,13.73,14.07,13.73,14.0,171200.0,13.73,14.07,13.73,14.0,171200.0
2006-06-14 15:30:00,14.0,14.13,13.99,14.11,92100.0,14.0,14.13,13.99,14.11,92100.0
2006-06-15 09:30:00,14.2,14.34,14.08,14.33,117700.0,14.2,14.34,14.08,14.33,117700.0
2006-06-15 10:00:00,14.34,14.41,14.28,14.33,30900.0,14.34,14.41,14.28,14.33,30900.0
2006-06-15 10:30:00,14.33,14.51,14.33,14.5,41400.0,14.33,14.51,14.33,14.5,41400.0
2006-06-15 11:00:00,14.51,14.52,14.45,14.46,18700.0,14.51,14.52,14.45,14.46,18700.0
2006-06-15 11:30:00,14.45,14.47,14.38,14.43,30500.0,14.45,14.47,14.38,14.43,30500.0
2006-06-15 12:00:00,14.42,14.43,14.36,14.42,9600.0,14.42,14.43,14.36,14.42,9600.0
2006-06-15 12:30:00,14.42,14.45,14.4,14.4,9900.0,14.42,14.45,14.4,14.4,9900.0
2006-06-15 13:00:00,14.41,14.49,14.38,14.43,42200.0,14.41,14.49,14.38,14.43,42200.0
2006-06-15 13:30:00,14.42,14.46,14.39,14.43,14000.0,14.42,14.46,14.39,14.43,14000.0
2006-06-15 14:00:00,14.42,14.56,14.42,14.52,53000.0,14.42,14.56,14.42,14.52,53000.0
2006-06-15 14:30:00,14.52,14.56,14.48,14.54,26800.0,14.52,14.56,14.48,14.54,26800.0
2006-06-15 15:00:00,14.54,14.61,14.51,14.56,21700.0,14.54,14.61,14.51,14.56,21700.0
2006-06-15 15:30:00,14.55,14.6,14.54,14.54,117900.0,14.55,14.6,14.54,14.54,117900.0
2006-06-16 09:30:00,14.58,14.61,14.36,14.52,401900.0,14.58,14.61,14.36,14.52,401900.0
2006-06-16 10:00:00,14.51,14.52,14.32,14.36,44200.0,14.51,14.52,14.32,14.36,44200.0
2006-06-16 10:30:00,14.35,14.35,14.2,14.21,44400.0,14.35,14.35,14.2,14.21,44400.0
2006-06-16 11:00:00,14.22,14.3,14.16,14.18,27300.0,14.22,14.3,14.16,14.18,27300.0
2006-06-16 11:30:00,14.19,14.26,14.16,14.25,25800.0,14.19,14.26,14.16,14.25,25800.0
2006-06-16 12:00:00,14.24,14.33,14.22,14.23,34400.0,14.24,14.33,14.22,14.23,34400.0
2006-06-16 12:30:00,14.22,14.22,14.12,14.17,23800.0,14.22,14.22,14.12,14.17,23800.0
2006-06-16 13:00:00,14.17,14.2,14.15,14.19,25100.0,14.17,14.2,14.15,14.19,25100.0
2006-06-16 13:30:00,14.2,14.21,14.17,14.2,25300.0,14.2,14.21,14.17,14.2,25300.0
2006-06-16 14:00:00,14.21,14.23,14.17,14.17,33900.0,14.21,14.23,14.17,14.17,33900.0
2006-06-16 14:30:00,14.18,14.21,14.17,14.2,28200.0,14.18,14.21,14.17,14.2,28200.0
2006-06-16 15:00:00,14.19,14.3,14.19,14.29,48800.0,14.19,14.3,14.19,14.29,48800.0
2006-06-16 15:30:00,14.29,14.3,14.11,14.14,80700.0,14.29,14.3,14.11,14.14,80700.0
2006-06-19 09:30:00,14.1,14.2,14.01,14.14,71500.0,14.1,14.2,14.01,14.14,71500.0
2006-06-19 10:00:00,14.13,14.5,14.03,14.15,83500.0,14.13,14.5,14.03,14.15,83500.0
2006-06-19 10:30:00,14.12,14.24,14.09,14.24,17500.0,14.12,14.24,14.09,14.24,17500.0
2006-06-19 11:00:00,14.23,14.3,14.19,14.21,31300.0,14.23,14.3,14.19,14.21,31300.0
2006-06-19 11:30:00,14.21,14.3,14.17,14.26,17100.0,14.21,14.3,14.17,14.26,17100.0
2006-06-19 12:00:00,14.26,14.27,14.18,14.2,10900.0,14.26,14.27,14.18,14.2,10900.0
2006-06-19 12:30:00,14.2,14.26,14.19,14.25,9000.0,14.2,14.26,14.19,14.25,9000.0
2006-06-19 13:00:00,14.26,14.26,14.01,14.06,19300.0,14.26,14.26,14.01,14.06,19300.0
2006-06-19 13:30:00,14.06,14.06,13.88,13.99,40700.0,14.06,14.06,13.88,13.99,40700.0
2006-06-19 14:00:00,13.98,14.1,13.95,14.05,19400.0,13.98,14.1,13.95,14.05,19400.0
2006-06-19 14:30:00,14.07,14.1,13.95,13.97,23900.0,14.07,14.1,13.95,13.97,23900.0
2006-06-19 15:00:00,13.95,14.14,13.95,14.12,28100.0,13.95,14.14,13.95,14.12,28100.0
2006-06-19 15:30:00,14.14,14.16,14.03,14.09,54000.0,14.14,14.16,14.03,14.09,54000.0
2006-06-20 09:30:00,14.0,14.05,13.77,13.9,38800.0,14.0,14.05,13.77,13.9,38800.0
2006-06-20 10:00:00,13.9,13.94,13.8,13.86,49700.0,13.9,13.94,13.8,13.86,49700.0
2006-06-20 10:30:00,13.89,13.93,13.85,13.91,37700.0,13.89,13.93,13.85,13.91,37700.0
2006-06-20 11:00:00,13.91,14.02,13.89,14.02,29000.0,13.91,14.02,13.89,14.02,29000.0
2006-06-20 11:30:00,14.02,14.08,14.01,14.07,23600.0,14.02,14.08,14.01,14.07,23600.0
2006-06-20 12:00:00,14.07,14.08,14.05,14.06,11000.0,14.07,14.08,14.05,14.06,11000.0
2006-06-20 12:30:00,14.06,14.07,14.05,14.06,17900.0,14.06,14.07,14.05,14.06,17900.0
2006-06-20 13:00:00,14.06,14.08,14.06,14.06,9200.0,14.06,14.08,14.06,14.06,9200.0
2006-06-20 13:30:00,14.06,14.11,14.06,14.06,30300.0,14.06,14.11,14.06,14.06,30300.0
2006-06-20 14:00:00,14.06,14.06,14.03,14.03,33700.0,14.06,14.06,14.03,14.03,33700.0
2006-06-20 14:30:00,14.03,14.08,14.02,14.04,26700.0,14.03,14.08,14.02,14.04,26700.0
2006-06-20 15:00:00,14.04,14.11,14.03,14.08,20300.0,14.04,14.11,14.03,14.08,20300.0
2006-06-20 15:30:00,14.09,14.11,14.03,14.07,70600.0,14.09,14.11,14.03,14.07,70600.0
2006-06-21 09:30:00,14.07,14.3,14.06,14.24,27300.0,14.07,14.3,14.06,14.24,27300.0
2006-06-21 10:00:00,14.24,14.34,14.14,14.14,8700.0,14.24,14.34,14.14,14.14,8700.0
2006-06-21 10:30:00,14.14,14.23,14.1,14.13,15200.0,14.14,14.23,14.1,14.13,15200.0
2006-06-21 11:00:00,14.11,14.38,14.11,14.38,37600.0,14.11,14.38,14.11,14.38,37600.0
2006-06-21 11:30:00,14.37,14.46,14.32,14.38,34300.0,14.37,14.46,14.32,14.38,34300.0
2006-06-21 12:00:00,14.36,14.42,14.34,14.39,25500.0,14.36,14.42,14.34,14.39,25500.0
2006-06-21 12:30:00,14.41,14.41,14.26,14.3,14300.0,14.41,14.41,14.26,14.3,14300.0
2006-06-21 13:00:00,14.3,14.3,14.24,14.25,12100.0,14.3,14.3,14.24,14.25,12100.0
2006-06-21 13:30:00,14.26,14.27,14.22,14.25,24800.0,14.26,14.27,14.22,14.25,24800.0
2006-06-21 14:00:00,14.25,14.25,14.21,14.24,18600.0,14.25,14.25,14.21,14.24,18600.0
2006-06-21 14:30:00,14.24,14.25,14.18,14.23,30200.0,14.24,14.25,14.18,14.23,30200.0
2006-06-21 15:00:00,14.21,14.21,14.15,14.18,46700.0,14.21,14.21,14.15,14.18,46700.0
2006-06-21 15:30:00,14.18,14.23,14.13,14.21,44000.0,14.18,14.23,14.13,14.21,44000.0
2006-06-22 09:30:00,14.12,14.12,13.95,14.09,23800.0,14.12,14.12,13.95,14.09,23800.0
2006-06-22 10:00:00,14.05,14.18,14.0,14.0,23100.0,14.05,14.18,14.0,14.0,23100.0
2006-06-22 10:30:00,14.0,14.1,13.96,14.08,23500.0,14.0,14.1,13.96,14.08,23500.0
2006-06-22 11:00:00,14.05,14.12,14.0,14.11,25300.0,14.05,14.12,14.0,14.11,25300.0
2006-06-22 11:30:00,14.11,14.17,14.09,14.11,28400.0,14.11,14.17,14.09,14.11,28400.0
2006-06-22 12:00:00,14.11,14.15,14.04,14.05,7700.0,14.11,14.15,14.04,14.05,7700.0
2006-06-22 12:30:00,14.03,14.03,13.9,13.96,22000.0,14.03,14.03,13.9,13.96,22000.0
2006-06-22 13:00:00,13.96,13.99,13.91,13.93,29500.0,13.96,13.99,13.91,13.93,29500.0
2006-06-22 13:30:00,13.93,13.93,13.84,13.93,30600.0,13.93,13.93,13.84,13.93,30600.0
2006-06-22 14:00:00,13.94,13.98,13.89,13.96,21200.0,13.94,13.98,13.89,13.96,21200.0
2006-06-22 14:30:00,13.96,13.97,13.89,13.96,15200.0,13.96,13.97,13.89,13.96,15200.0
2006-06-22 15:00:00,13.97,14.0,13.94,13.98,25800.0,13.97,14.0,13.94,13.98,25800.0
2006-06-22 15:30:00,13.98,14.02,13.93,14.0,31900.0,13.98,14.02,13.93,14.0,31900.0
2006-06-23 09:30:00,14.0,14.0,13.76,13.85,36300.0,14.0,14.0,13.76,13.85,36300.0
2006-06-23 10:00:00,13.87,13.98,13.8,13.97,12200.0,13.87,13.98,13.8,13.97,12200.0
2006-06-23 10:30:00,13.98,14.02,13.92,13.94,22800.0,13.98,14.02,13.92,13.94,22800.0
2006-06-23 11:00:00,13.95,13.97,13.88,13.93,17500.0,13.95,13.97,13.88,13.93,17500.0
2006-06-23 11:30:00,13.94,13.94,13.87,13.88,10900.0,13.94,13.94,13.87,13.88,10900.0
2006-06-23 12:00:00,13.89,14.09,13.87,14.06,14600.0,13.89,14.09,13.87,14.06,14600.0
2006-06-23 12:30:00,14.06,14.09,13.98,14.0,15100.0,14.06,14.09,13.98,14.0,15100.0
2006-06-23 13:00:00,14.0,14.03,14.0,14.02,8600.0,14.0,14.03,14.0,14.02,8600.0
2006-06-23 13:30:00,14.03,14.05,14.01,14.02,13800.0,14.03,14.05,14.01,14.02,13800.0
2006-06-23 14:00:00,14.02,14.02,13.95,13.98,11500.0,14.02,14.02,13.95,13.98,11500.0
2006-06-23 14:30:00,14.0,14.04,13.97,13.98,27800.0,14.0,14.04,13.97,13.98,27800.0
2006-06-23 15:00:00,13.97,14.03,13.97,14.02,23100.0,13.97,14.03,13.97,14.02,23100.0
2006-06-23 15:30:00,14.01,14.04,13.94,13.98,41300.0,14.01,14.04,13.94,13.98,41300.0
2006-06-26 09:30:00,13.98,14.1,13.92,13.95,31100.0,13.98,14.1,13.92,13.95,31100.0
2006-06-26 10:00:00,13.98,14.03,13.92,13.98,34400.0,13.98,14.03,13.92,13.98,34400.0
2006-06-26 10:30:00,14.01,14.02,13.94,14.0,16600.0,14.01,14.02,13.94,14.0,16600.0
2006-06-26 11:00:00,14.0,14.04,13.95,13.97,15700.0,14.0,14.04,13.95,13.97,15700.0
2006-06-26 11:30:00,13.98,13.98,13.91,13.91,12800.0,13.98,13.98,13.91,13.91,12800.0
2006-06-26 12:00:00,13.92,13.95,13.9,13.93,16200.0,13.92,13.95,13.9,13.93,16200.0
2006-06-26 12:30:00,13.94,13.96,13.91,13.95,17300.0,13.94,13.96,13.91,13.95,17300.0
2006-06-26 13:00:00,13.95,13.97,13.92,13.93,18500.0,13.95,13.97,13.92,13.93,18500.0
2006-06-26 13:30:00,13.92,13.95,13.9,13.92,17900.0,13.92,13.95,13.9,13.92,17900.0
2006-06-26 14:00:00,13.93,13.96,13.92,13.93,15900.0,13.93,13.96,13.92,13.93,15900.0
2006-06-26 14:30:00,13.91,13.96,13.91,13.92,23300.0,13.91,13.96,13.91,13.92,23300.0
2006-06-26 15:00:00,13.93,14.02,13.9,14.01,30700.0,13.93,14.02,13.9,14.01,30700.0
2006-06-26 15:30:00,14.0,14.1,14.0,14.09,68100.0,14.0,14.1,14.0,14.09,68100.0
2006-06-27 09:30:00,14.05,14.09,13.98,14.05,15700.0,14.05,14.09,13.98,14.05,15700.0
2006-06-27 10:00:00,14.03,14.07,13.89,13.9,24600.0,14.03,14.07,13.89,13.9,24600.0
2006-06-27 10:30:00,13.89,13.98,13.88,13.92,26000.0,13.89,13.98,13.88,13.92,26000.0
2006-06-27 11:00:00,13.92,13.92,13.8,13.88,13200.0,13.92,13.92,13.8,13.88,13200.0
2006-06-27 11:30:00,13.88,13.9,13.77,13.8,25600.0,13.88,13.9,13.77,13.8,25600.0
2006-06-27 12:00:00,13.78,13.8,13.7,13.71,30100.0,13.78,13.8,13.7,13.71,30100.0
2006-06-27 12:30:00,13.7,13.72,13.62,13.65,30400.0,13.7,13.72,13.62,13.65,30400.0
2006-06-27 13:00:00,13.66,13.69,13.63,13.66,16800.0,13.66,13.69,13.63,13.66,16800.0
2006-06-27 13:30:00,13.66,13.69,13.6,13.64,36100.0,13.66,13.69,13.6,13.64,36100.0
2006-06-27 14:00:00,13.63,13.68,13.55,13.55,34000.0,13.63,13.68,13.55,13.55,34000.0
2006-06-27 14:30:00,13.55,13.63,13.52,13.61,38500.0,13.55,13.63,13.52,13.61,38500.0
2006-06-27 15:00:00,13.63,13.66,13.6,13.63,23800.0,13.63,13.66,13.6,13.63,23800.0
2006-06-27 15:30:00,13.63,13.66,13.56,13.58,48400.0,13.63,13.66,13.56,13.58,48400.0
2006-06-28 09:30:00,13.65,13.66,13.54,13.61,12700.0,13.65,13.66,13.54,13.61,12700.0
2006-06-28 10:00:00,13.61,13.69,13.6,13.63,9100.0,13.61,13.69,13.6,13.63,9100.0
2006-06-28 10:30:00,13.61,13.65,13.52,13.56,8700.0,13.61,13.65,13.52,13.56,8700.0
2006-06-28 11:00:00,13.55,13.57,13.38,13.42,32400.0,13.55,13.57,13.38,13.42,32400.0
2006-06-28 11:30:00,13.42,13.51,13.41,13.5,15400.0,13.42,13.51,13.41,13.5,15400.0
2006-06-28 12:00:00,13.51,13.54,13.5,13.51,15900.0,13.51,13.54,13.5,13.51,15900.0
2006-06-28 12:30:00,13.52,13.54,13.48,13.53,19500.0,13.52,13.54,13.48,13.53,19500.0
2006-06-28 13:00:00,13.51,13.56,13.51,13.55,7100.0,13.51,13.56,13.51,13.55,7100.0
2006-06-28 13:30:00,13.54,13.55,13.5,13.5,7900.0,13.54,13.55,13.5,13.5,7900.0
2006-06-28 14:00:00,13.52,13.6,13.52,13.6,9100.0,13.52,13.6,13.52,13.6,9100.0
2006-06-28 14:30:00,13.6,13.72,13.6,13.64,20300.0,13.6,13.72,13.6,13.64,20300.0
2006-06-28 15:00:00,13.66,13.7,13.6,13.6,12400.0,13.66,13.7,13.6,13.6,12400.0
2006-06-28 15:30:00,13.62,13.66,13.61,13.66,29700.0,13.62,13.66,13.61,13.66,29700.0
2006-06-29 09:30:00,13.69,13.89,13.69,13.85,29200.0,13.69,13.89,13.69,13.85,29200.0
2006-06-29 10:00:00,13.87,13.95,13.84,13.9,33900.0,13.87,13.95,13.84,13.9,33900.0
2006-06-29 10:30:00,13.9,14.07,13.9,13.95,56100.0,13.9,14.07,13.9,13.95,56100.0
2006-06-29 11:00:00,13.99,14.08,13.98,14.01,35400.0,13.99,14.08,13.98,14.01,35400.0
2006-06-29 11:30:00,14.01,14.03,13.95,13.98,18400.0,14.01,14.03,13.95,13.98,18400.0
2006-06-29 12:00:00,13.98,14.03,13.96,13.99,16400.0,13.98,14.03,13.96,13.99,16400.0
2006-06-29 12:30:00,14.0,14.0,13.95,13.95,18000.0,14.0,14.0,13.95,13.95,18000.0
2006-06-29 13:00:00,13.94,14.0,13.94,13.98,20100.0,13.94,14.0,13.94,13.98,20100.0
2006-06-29 13:30:00,13.99,14.02,13.99,14.01,11800.0,13.99,14.02,13.99,14.01,11800.0
2006-06-29 14:00:00,14.01,14.2,14.01,14.09,31800.0,14.01,14.2,14.01,14.09,31800.0
2006-06-29 14:30:00,14.09,14.35,14.04,14.34,56300.0,14.09,14.35,14.04,14.34,56300.0
2006-06-29 15:00:00,14.32,14.39,14.22,14.39,37300.0,14.32,14.39,14.22,14.39,37300.0
2006-06-29 15:30:00,14.37,14.41,14.31,14.4,61200.0,14.37,14.41,14.31,14.4,61200.0
2006-06-30 09:30:00,14.35,14.42,14.15,14.17,60900.0,14.35,14.42,14.15,14.17,60900.0
2006-06-30 10:00:00,14.21,14.39,14.16,14.3,38800.0,14.21,14.39,14.16,14.3,38800.0
2006-06-30 10:30:00,14.3,14.33,14.24,14.33,17800.0,14.3,14.33,14.24,14.33,17800.0
2006-06-30 11:00:00,14.34,14.37,14.31,14.31,14800.0,14.34,14.37,14.31,14.31,14800.0
2006-06-30 11:30:00,14.31,14.31,14.18,14.22,34700.0,14.31,14.31,14.18,14.22,34700.0
2006-06-30 12:00:00,14.22,14.27,14.19,14.23,40000.0,14.22,14.27,14.19,14.23,40000.0
2006-06-30 12:30:00,14.23,14.24,14.2,14.21,15600.0,14.23,14.24,14.2,14.21,15600.0
2006-06-30 13:00:00,14.23,14.25,14.22,14.23,31500.0,14.23,14.25,14.22,14.23,31500.0
2006-06-30 13:30:00,14.23,14.27,14.2,14.25,15300.0,14.23,14.27,14.2,14.25,15300.0
2006-06-30 14:00:00,14.25,14.28,14.23,14.25,28700.0,14.25,14.28,14.23,14.25,28700.0
2006-06-30 14:30:00,14.25,14.35,14.25,14.33,23000.0,14.25,14.35,14.25,14.33,23000.0
2006-06-30 15:00:00,14.33,14.39,14.25,14.3,55600.0,14.33,14.39,14.25,14.3,55600.0
2006-06-30 15:30:00,14.29,14.32,14.15,14.32,92100.0,14.29,14.32,14.15,14.32,92100.0
2006-07-03 09:30:00,14.3,14.34,14.2,14.25,308200.0,14.3,14.34,14.2,14.25,308200.0
2006-07-03 10:00:00,14.25,14.27,14.18,14.27,14900.0,14.25,14.27,14.18,14.27,14900.0
2006-07-03 10:30:00,14.27,14.33,14.27,14.32,24300.0,14.27,14.33,14.27,14.32,24300.0
2006-07-03 11:00:00,14.32,14.36,14.31,14.33,15500.0,14.32,14.36,14.31,14.33,15500.0
2006-07-03 11:30:00,14.33,14.38,14.31,14.33,13300.0,14.33,14.38,14.31,14.33,13300.0
2006-07-03 12:00:00,14.33,14.34,14.31,14.33,16200.0,14.33,14.34,14.31,14.33,16200.0
2006-07-03 12:30:00,14.33,14.38,14.3,14.37,25600.0,14.33,14.38,14.3,14.37,25600.0
2006-07-03 13:00:00,14.38,14.38,14.38,14.38,1200.0,14.38,14.38,14.38,14.38,1200.0
2006-07-03 13:30:00,14.32,14.32,14.32,14.32,100.0,14.32,14.32,14.32,14.32,100.0
2006-07-03 14:00:00,14.38,14.38,14.38,14.38,100.0,14.38,14.38,14.38,14.38,100.0
2006-07-03 14:30:00,14.32,14.32,14.32,14.32,400.0,14.32,14.32,14.32,14.32,400.0
2006-07-03 15:00:00,14.32,14.32,14.32,14.32,0.0,14.32,14.32,14.32,14.32,0.0
2006-07-03 15:30:00,14.32,14.32,14.32,14.32,0.0,14.32,14.32,14.32,14.32,0.0
2006-07-05 09:30:00,14.28,14.37,14.06,14.09,31200.0,14.28,14.37,14.06,14.09,31200.0
2006-07-05 10:00:00,14.1,14.23,14.01,14.23,44200.0,14.1,14.23,14.01,14.23,44200.0
2006-07-05 10:30:00,14.23,14.3,14.08,14.08,54600.0,14.23,14.3,14.08,14.08,54600.0
2006-07-05 11:00:00,14.1,14.21,14.07,14.2,51300.0,14.1,14.21,14.07,14.2,51300.0
2006-07-05 11:30:00,14.22,14.29,14.21,14.26,15500.0,14.22,14.29,14.21,14.26,15500.0
2006-07-05 12:00:00,14.28,14.28,14.17,14.19,9400.0,14.28,14.28,14.17,14.19,9400.0
2006-07-05 12:30:00,14.18,14.18,14.11,14.11,12900.0,14.18,14.18,14.11,14.11,12900.0
2006-07-05 13:00:00,14.11,14.15,14.1,14.14,15100.0,14.11,14.15,14.1,14.14,15100.0
2006-07-05 13:30:00,14.14,14.14,14.02,14.03,17300.0,14.14,14.14,14.02,14.03,17300.0
2006-07-05 14:00:00,14.02,14.04,14.0,14.04,22200.0,14.02,14.04,14.0,14.04,22200.0
2006-07-05 14:30:00,14.04,14.08,14.03,14.07,34900.0,14.04,14.08,14.03,14.07,34900.0
2006-07-05 15:00:00,14.07,14.07,13.97,14.0,51200.0,14.07,14.07,13.97,14.0,51200.0
2006-07-05 15:30:00,14.0,14.06,13.97,13.97,58700.0,14.0,14.06,13.97,13.97,58700.0
2006-07-06 09:30:00,14.02,14.2,13.92,13.96,29500.0,14.02,14.2,13.92,13.96,29500.0
2006-07-06 10:00:00,13.97,14.16,13.97,14.14,15700.0,13.97,14.16,13.97,14.14,15700.0
2006-07-06 10:30:00,14.15,14.16,14.01,14.04,22600.0,14.15,14.16,14.01,14.04,22600.0
2006-07-06 11:00:00,14.05,14.15,14.04,14.13,25800.0,14.05,14.15,14.04,14.13,25800.0
2006-07-06 11:30:00,14.12,14.15,14.08,14.08,15500.0,14.12,14.15,14.08,14.08,15500.0
2006-07-06 12:00:00,14.09,14.11,14.03,14.06,14700.0,14.09,14.11,14.03,14.06,14700.0
2006-07-06 12:30:00,14.05,14.1,14.03,14.06,16900.0,14.05,14.1,14.03,14.06,16900.0
2006-07-06 13:00:00,14.07,14.08,14.05,14.07,12200.0,14.07,14.08,14.05,14.07,12200.0
2006-07-06 13:30:00,14.08,14.13,14.05,14.08,14400.0,14.08,14.13,14.05,14.08,14400.0
2006-07-06 14:00:00,14.1,14.1,13.99,13.99,13400.0,14.1,14.1,13.99,13.99,13400.0
2006-07-06 14:30:00,14.0,14.08,13.98,14.06,28600.0,14.0,14.08,13.98,14.06,28600.0
2006-07-06 15:00:00,14.05,14.12,14.0,14.07,22200.0,14.05,14.12,14.0,14.07,22200.0
2006-07-06 15:30:00,14.07,14.14,14.03,14.14,53400.0,14.07,14.14,14.03,14.14,53400.0
2006-07-07 09:30:00,14.15,14.15,13.95,13.97,55800.0,14.15,14.15,13.95,13.97,55800.0
2006-07-07 10:00:00,13.98,14.0,13.95,13.96,6700.0,13.98,14.0,13.95,13.96,6700.0
2006-07-07 10:30:00,13.96,13.99,13.94,13.95,13000.0,13.96,13.99,13.94,13.95,13000.0
2006-07-07 11:00:00,13.95,13.95,13.9,13.93,6100.0,13.95,13.95,13.9,13.93,6100.0
2006-07-07 11:30:00,13.92,14.02,13.92,14.0,34300.0,13.92,14.02,13.92,14.0,34300.0
2006-07-07 12:00:00,13.99,14.02,13.96,14.01,5000.0,13.99,14.02,13.96,14.01,5000.0
2006-07-07 12:30:00,14.03,14.05,13.99,13.99,4300.0,14.03,14.05,13.99,13.99,4300.0
2006-07-07 13:00:00,13.98,13.98,13.9,13.92,5100.0,13.98,13.98,13.9,13.92,5100.0
2006-07-07 13:30:00,13.92,14.01,13.9,13.99,28100.0,13.92,14.01,13.9,13.99,28100.0
2006-07-07 14:00:00,13.99,14.1,13.99,14.02,26300.0,13.99,14.1,13.99,14.02,26300.0
2006-07-07 14:30:00,14.03,14.03,13.95,13.96,27000.0,14.03,14.03,13.95,13.96,27000.0
2006-07-07 15:00:00,13.95,14.05,13.95,14.05,219500.0,13.95,14.05,13.95,14.05,219500.0
2006-07-07 15:30:00,14.02,14.05,13.95,13.96,85600.0,14.02,14.05,13.95,13.96,85600.0
2006-07-10 09:30:00,13.97,14.0,13.97,13.99,14400.0,13.97,14.0,13.97,13.99,14400.0
2006-07-10 10:00:00,14.0,14.09,14.0,14.05,14700.0,14.0,14.09,14.0,14.05,14700.0
2006-07-10 10:30:00,14.03,14.07,13.97,14.04,18000.0,14.03,14.07,13.97,14.04,18000.0
2006-07-10 11:00:00,14.05,14.07,13.99,14.02,13400.0,14.05,14.07,13.99,14.02,13400.0
2006-07-10 11:30:00,13.99,14.01,13.99,14.0,38500.0,13.99,14.01,13.99,14.0,38500.0
2006-07-10 12:00:00,14.0,14.0,13.93,13.97,12300.0,14.0,14.0,13.93,13.97,12300.0
2006-07-10 12:30:00,13.97,13.98,13.91,13.98,20000.0,13.97,13.98,13.91,13.98,20000.0
2006-07-10 13:00:00,13.97,13.98,13.95,13.97,11500.0,13.97,13.98,13.95,13.97,11500.0
2006-07-10 13:30:00,13.96,14.0,13.96,13.99,13100.0,13.96,14.0,13.96,13.99,13100.0
2006-07-10 14:00:00,13.99,13.99,13.93,13.94,25300.0,13.99,13.99,13.93,13.94,25300.0
2006-07-10 14:30:00,13.93,13.96,13.84,13.85,44500.0,13.93,13.96,13.84,13.85,44500.0
2006-07-10 15:00:00,13.87,13.87,13.83,13.86,28900.0,13.87,13.87,13.83,13.86,28900.0
2006-07-10 15:30:00,13.86,13.86,13.77,13.8,57100.0,13.86,13.86,13.77,13.8,57100.0
2006-07-11 09:30:00,13.65,13.65,13.53,13.6,32300.0,13.65,13.65,13.53,13.6,32300.0
2006-07-11 10:00:00,13.6,13.6,13.54,13.59,22400.0,13.6,13.6,13.54,13.59,22400.0
2006-07-11 10:30:00,13.58,13.58,13.51,13.51,17700.0,13.58,13.58,13.51,13.51,17700.0
2006-07-11 11:00:00,13.52,13.59,13.5,13.58,15300.0,13.52,13.59,13.5,13.58,15300.0
2006-07-11 11:30:00,13.59,13.6,13.56,13.58,14200.0,13.59,13.6,13.56,13.58,14200.0
2006-07-11 12:00:00,13.59,13.62,13.57,13.6,15100.0,13.59,13.62,13.57,13.6,15100.0
2006-07-11 12:30:00,13.6,13.6,13.51,13.54,34900.0,13.6,13.6,13.51,13.54,34900.0
2006-07-11 13:00:00,13.53,13.58,13.52,13.58,14300.0,13.53,13.58,13.52,13.58,14300.0
2006-07-11 13:30:00,13.58,13.61,13.57,13.61,43100.0,13.58,13.61,13.57,13.61,43100.0
2006-07-11 14:00:00,13.6,13.62,13.57,13.6,40600.0,13.6,13.62,13.57,13.6,40600.0
2006-07-11 14:30:00,13.6,13.6,13.57,13.58,12500.0,13.6,13.6,13.57,13.58,12500.0
2006-07-11 15:00:00,13.59,13.74,13.58,13.7,65900.0,13.59,13.74,13.58,13.7,65900.0
2006-07-11 15:30:00,13.7,13.76,13.64,13.65,77500.0,13.7,13.76,13.64,13.65,77500.0
2006-07-12 09:30:00,13.63,13.63,13.54,13.59,10600.0,13.63,13.63,13.54,13.59,10600.0
2006-07-12 10:00:00,13.59,13.6,13.54,13.58,12900.0,13.59,13.6,13.54,13.58,12900.0
2006-07-12 10:30:00,13.57,13.6,13.45,13.45,12200.0,13.57,13.6,13.45,13.45,12200.0
2006-07-12 11:00:00,13.45,13.45,13.42,13.43,16400.0,13.45,13.45,13.42,13.43,16400.0
2006-07-12 11:30:00,13.44,13.45,13.43,13.45,12400.0,13.44,13.45,13.43,13.45,12400.0
2006-07-12 12:00:00,13.45,13.45,13.35,13.39,22200.0,13.45,13.45,13.35,13.39,22200.0
2006-07-12 12:30:00,13.39,13.42,13.36,13.4,12300.0,13.39,13.42,13.36,13.4,12300.0
2006-07-12 13:00:00,13.39,13.39,13.32,13.33,18200.0,13.39,13.39,13.32,13.33,18200.0
2006-07-12 13:30:00,13.3,13.38,13.29,13.3,24000.0,13.3,13.38,13.29,13.3,24000.0
2006-07-12 14:00:00,13.3,13.4,13.29,13.4,39700.0,13.3,13.4,13.29,13.4,39700.0
2006-07-12 14:30:00,13.4,13.42,13.32,13.36,21000.0,13.4,13.42,13.32,13.36,21000.0
2006-07-12 15:00:00,13.36,13.42,13.31,13.41,48800.0,13.36,13.42,13.31,13.41,48800.0
2006-07-12 15:30:00,13.4,13.41,13.38,13.4,68900.0,13.4,13.41,13.38,13.4,68900.0
2006-07-13 09:30:00,13.36,13.36,13.1,13.22,35600.0,13.36,13.36,13.1,13.22,35600.0
2006-07-13 10:00:00,13.22,13.35,13.13,13.3,50000.0,13.22,13.35,13.13,13.3,50000.0
2006-07-13 10:30:00,13.3,13.42,13.27,13.28,44300.0,13.3,13.42,13.27,13.28,44300.0
2006-07-13 11:00:00,13.27,13.37,13.25,13.37,33100.0,13.27,13.37,13.25,13.37,33100.0
2006-07-13 11:30:00,13.36,13.39,13.26,13.29,26100.0,13.36,13.39,13.26,13.29,26100.0
2006-07-13 12:00:00,13.31,13.4,13.3,13.36,53700.0,13.31,13.4,13.3,13.36,53700.0
2006-07-13 12:30:00,13.33,13.39,13.31,13.35,12800.0,13.33,13.39,13.31,13.35,12800.0
2006-07-13 13:00:00,13.33,13.34,13.3,13.3,22900.0,13.33,13.34,13.3,13.3,22900.0
2006-07-13 13:30:00,13.31,13.31,13.25,13.25,27600.0,13.31,13.31,13.25,13.25,27600.0
2006-07-13 14:00:00,13.25,13.29,13.23,13.29,16300.0,13.25,13.29,13.23,13.29,16300.0
2006-07-13 14:30:00,13.29,13.31,13.24,13.29,36100.0,13.29,13.31,13.24,13.29,36100.0
2006-07-13 15:00:00,13.3,13.31,13.23,13.24,30600.0,13.3,13.31,13.23,13.24,30600.0
2006-07-13 15:30:00,13.25,13.27,13.19,13.2,45900.0,13.25,13.27,13.19,13.2,45900.0
2006-07-14 09:30:00,13.15,13.21,12.94,13.03,21300.0,13.15,13.21,12.94,13.03,21300.0
2006-07-14 10:00:00,13.03,13.11,13.01,13.08,31200.0,13.03,13.11,13.01,13.08,31200.0
2006-07-14 10:30:00,13.1,13.11,13.04,13.06,28200.0,13.1,13.11,13.04,13.06,28200.0
2006-07-14 11:00:00,13.05,13.05,12.95,12.95,29200.0,13.05,13.05,12.95,12.95,29200.0
2006-07-14 11:30:00,12.96,13.02,12.8,13.02,56100.0,12.96,13.02,12.8,13.02,56100.0
2006-07-14 12:00:00,13.02,13.06,13.0,13.02,19900.0,13.02,13.06,13.0,13.02,19900.0
2006-07-14 12:30:00,13.03,13.1,13.01,13.09,42600.0,13.03,13.1,13.01,13.09,42600.0
2006-07-14 13:00:00,13.08,13.08,13.01,13.08,10200.0,13.08,13.08,13.01,13.08,10200.0
2006-07-14 13:30:00,13.07,13.15,13.04,13.06,23300.0,13.07,13.15,13.04,13.06,23300.0
2006-07-14 14:00:00,13.04,13.06,13.0,13.01,47300.0,13.04,13.06,13.0,13.01,47300.0
2006-07-14 14:30:00,13.0,13.06,13.0,13.06,48100.0,13.0,13.06,13.0,13.06,48100.0
2006-07-14 15:00:00,13.07,13.11,13.03,13.07,44600.0,13.07,13.11,13.03,13.07,44600.0
2006-07-14 15:30:00,13.07,13.18,13.05,13.06,94900.0,13.07,13.18,13.05,13.06,94900.0
2006-07-17 09:30:00,12.94,13.08,12.9,13.05,54000.0,12.94,13.08,12.9,13.05,54000.0
2006-07-17 10:00:00,13.06,13.22,13.02,13.07,72400.0,13.06,13.22,13.02,13.07,72400.0
2006-07-17 10:30:00,13.09,13.2,12.99,13.19,93900.0,13.09,13.2,12.99,13.19,93900.0
2006-07-17 11:00:00,13.18,13.25,13.14,13.25,34100.0,13.18,13.25,13.14,13.25,34100.0
2006-07-17 11:30:00,13.25,13.4,13.24,13.35,55000.0,13.25,13.4,13.24,13.35,55000.0
2006-07-17 12:00:00,13.33,13.37,13.3,13.32,15400.0,13.33,13.37,13.3,13.32,15400.0
2006-07-17 12:30:00,13.32,13.34,13.27,13.29,27000.0,13.32,13.34,13.27,13.29,27000.0
2006-07-17 13:00:00,13.29,13.33,13.26,13.3,39500.0,13.29,13.33,13.26,13.3,39500.0
2006-07-17 13:30:00,13.31,13.31,13.27,13.29,23900.0,13.31,13.31,13.27,13.29,23900.0
2006-07-17 14:00:00,13.3,13.32,13.28,13.32,189200.0,13.3,13.32,13.28,13.32,189200.0
2006-07-17 14:30:00,13.31,13.32,13.28,13.32,24600.0,13.31,13.32,13.28,13.32,24600.0
2006-07-17 15:00:00,13.31,13.39,13.31,13.36,53300.0,13.31,13.39,13.31,13.36,53300.0
2006-07-17 15:30:00,13.36,13.45,12.38,13.39,154000.0,13.36,13.45,12.38,13.39,154000.0
2006-07-18 09:30:00,13.51,13.62,13.41,13.47,27800.0,13.51,13.62,13.41,13.47,27800.0
2006-07-18 10:00:00,13.47,13.47,13.33,13.37,57800.0,13.47,13.47,13.33,13.37,57800.0
2006-07-18 10:30:00,13.38,13.44,13.36,13.39,46900.0,13.38,13.44,13.36,13.39,46900.0
2006-07-18 11:00:00,13.39,13.4,13.31,13.38,48700.0,13.39,13.4,13.31,13.38,48700.0
2006-07-18 11:30:00,13.38,13.41,13.32,13.41,33000.0,13.38,13.41,13.32,13.41,33000.0
2006-07-18 12:00:00,13.41,13.42,13.37,13.42,18600.0,13.41,13.42,13.37,13.42,18600.0
2006-07-18 12:30:00,13.42,13.44,13.36,13.38,29800.0,13.42,13.44,13.36,13.38,29800.0
2006-07-18 13:00:00,13.38,13.42,13.36,13.41,25500.0,13.38,13.42,13.36,13.41,25500.0
2006-07-18 13:30:00,13.41,13.45,13.37,13.41,36600.0,13.41,13.45,13.37,13.41,36600.0
2006-07-18 14:00:00,13.41,13.48,13.4,13.45,87200.0,13.41,13.48,13.4,13.45,87200.0
2006-07-18 14:30:00,13.45,13.5,13.4,13.41,118600.0,13.45,13.5,13.4,13.41,118600.0
2006-07-18 15:00:00,13.41,13.44,13.37,13.37,61700.0,13.41,13.44,13.37,13.37,61700.0
2006-07-18 15:30:00,13.38,13.5,13.38,13.46,128900.0,13.38,13.5,13.38,13.46,128900.0
2006-07-19 09:30:00,13.45,13.57,13.4,13.44,137300.0,13.45,13.57,13.4,13.44,137300.0
2006-07-19 10:00:00,13.47,13.54,13.42,13.46,84500.0,13.47,13.54,13.42,13.46,84500.0
2006-07-19 10:30:00,13.47,13.65,13.45,13.54,68100.0,13.47,13.65,13.45,13.54,68100.0
2006-07-19 11:00:00,13.55,13.6,13.55,13.6,16700.0,13.55,13.6,13.55,13.6,16700.0
2006-07-19 11:30:00,13.59,13.62,13.56,13.59,12300.0,13.59,13.62,13.56,13.59,12300.0
2006-07-19 12:00:00,13.61,13.61,13.48,13.48,6100.0,13.61,13.61,13.48,13.48,6100.0
2006-07-19 12:30:00,13.48,13.49,13.46,13.46,8900.0,13.48,13.49,13.46,13.46,8900.0
2006-07-19 13:00:00,13.47,13.5,13.46,13.5,28800.0,13.47,13.5,13.46,13.5,28800.0
2006-07-19 13:30:00,13.5,13.5,13.47,13.49,16900.0,13.5,13.5,13.47,13.49,16900.0
2006-07-19 14:00:00,13.5,13.5,13.46,13.5,15700.0,13.5,13.5,13.46,13.5,15700.0
2006-07-19 14:30:00,13.5,13.5,13.48,13.48,36600.0,13.5,13.5,13.48,13.48,36600.0
2006-07-19 15:00:00,13.49,13.5,13.46,13.49,28000.0,13.49,13.5,13.46,13.49,28000.0
2006-07-19 15:30:00,13.5,13.5,13.45,13.48,40200.0,13.5,13.5,13.45,13.48,40200.0
2006-07-20 09:30:00,13.47,13.55,13.35,13.45,37800.0,13.47,13.55,13.35,13.45,37800.0
2006-07-20 10:00:00,13.45,13.55,13.37,13.5,38600.0,13.45,13.55,13.37,13.5,38600.0
2006-07-20 10:30:00,13.5,13.52,13.41,13.48,25700.0,13.5,13.52,13.41,13.48,25700.0
2006-07-20 11:00:00,13.48,13.49,13.38,13.48,23600.0,13.48,13.49,13.38,13.48,23600.0
2006-07-20 11:30:00,13.44,13.5,13.4,13.49,54400.0,13.44,13.5,13.4,13.49,54400.0
2006-07-20 12:00:00,13.48,13.49,13.37,13.37,32100.0,13.48,13.49,13.37,13.37,32100.0
2006-07-20 12:30:00,13.37,13.38,13.32,13.34,23100.0,13.37,13.38,13.32,13.34,23100.0
2006-07-20 13:00:00,13.35,13.36,13.28,13.28,13700.0,13.35,13.36,13.28,13.28,13700.0
2006-07-20 13:30:00,13.27,13.28,13.16,13.26,27600.0,13.27,13.28,13.16,13.26,27600.0
2006-07-20 14:00:00,13.26,13.36,13.22,13.36,91800.0,13.26,13.36,13.22,13.36,91800.0
2006-07-20 14:30:00,13.35,13.48,13.35,13.39,54300.0,13.35,13.48,13.35,13.39,54300.0
2006-07-20 15:00:00,13.39,13.41,13.35,13.38,30200.0,13.39,13.41,13.35,13.38,30200.0
2006-07-20 15:30:00,13.38,13.44,13.34,13.35,102000.0,13.38,13.44,13.34,13.35,102000.0
2006-07-21 09:30:00,13.3,13.3,13.03,13.14,60500.0,13.3,13.3,13.03,13.14,60500.0
2006-07-21 10:00:00,13.14,13.2,13.02,13.17,39600.0,13.14,13.2,13.02,13.17,39600.0
2006-07-21 10:30:00,13.17,13.3,13.17,13.29,29400.0,13.17,13.3,13.17,13.29,29400.0
2006-07-21 11:00:00,13.31,13.32,13.21,13.3,95200.0,13.31,13.32,13.21,13.3,95200.0
2006-07-21 11:30:00,13.3,13.39,13.3,13.39,27100.0,13.3,13.39,13.3,13.39,27100.0
2006-07-21 12:00:00,13.39,13.39,13.27,13.31,63300.0,13.39,13.39,13.27,13.31,63300.0
2006-07-21 12:30:00,13.32,13.34,13.22,13.25,9900.0,13.32,13.34,13.22,13.25,9900.0
2006-07-21 13:00:00,13.24,13.27,13.21,13.25,10300.0,13.24,13.27,13.21,13.25,10300.0
2006-07-21 13:30:00,13.25,13.33,13.24,13.3,8100.0,13.25,13.33,13.24,13.3,8100.0
2006-07-21 14:00:00,13.31,13.31,13.24,13.27,17500.0,13.31,13.31,13.24,13.27,17500.0
2006-07-21 14:30:00,13.27,13.31,13.22,13.28,12000.0,13.27,13.31,13.22,13.28,12000.0
2006-07-21 15:00:00,13.28,13.35,13.23,13.31,36700.0,13.28,13.35,13.23,13.31,36700.0
2006-07-21 15:30:00,13.31,13.36,13.3,13.31,33200.0,13.31,13.36,13.3,13.31,33200.0
2006-07-24 09:30:00,13.35,13.56,13.3,13.42,21700.0,13.35,13.56,13.3,13.42,21700.0
2006-07-24 10:00:00,13.42,13.61,13.39,13.54,55200.0,13.42,13.61,13.39,13.54,55200.0
2006-07-24 10:30:00,13.57,13.6,13.5,13.52,60400.0,13.57,13.6,13.5,13.52,60400.0
2006-07-24 11:00:00,13.53,13.53,13.45,13.5,9600.0,13.53,13.53,13.45,13.5,9600.0
2006-07-24 11:30:00,13.5,13.51,13.42,13.42,15300.0,13.5,13.51,13.42,13.42,15300.0
2006-07-24 12:00:00,13.43,13.43,13.36,13.41,11600.0,13.43,13.43,13.36,13.41,11600.0
2006-07-24 12:30:00,13.41,13.41,13.26,13.3,18500.0,13.41,13.41,13.26,13.3,18500.0
2006-07-24 13:00:00,13.29,13.39,13.29,13.36,65000.0,13.29,13.39,13.29,13.36,65000.0
2006-07-24 13:30:00,13.35,13.43,13.35,13.37,14700.0,13.35,13.43,13.35,13.37,14700.0
2006-07-24 14:00:00,13.38,13.4,13.35,13.4,17500.0,13.38,13.4,13.35,13.4,17500.0
2006-07-24 14:30:00,13.39,13.45,13.37,13.45,23300.0,13.39,13.45,13.37,13.45,23300.0
2006-07-24 15:00:00,13.47,13.48,13.4,13.41,34100.0,13.47,13.48,13.4,13.41,34100.0
2006-07-24 15:30:00,13.4,13.49,13.4,13.45,61900.0,13.4,13.49,13.4,13.45,61900.0
2006-07-25 09:30:00,13.46,13.56,13.4,13.55,12100.0,13.46,13.56,13.4,13.55,12100.0
2006-07-25 10:00:00,13.55,13.75,13.55,13.68,26100.0,13.55,13.75,13.55,13.68,26100.0
2006-07-25 10:30:00,13.67,13.67,13.46,13.59,26200.0,13.67,13.67,13.46,13.59,26200.0
2006-07-25 11:00:00,13.58,13.63,13.55,13.62,13300.0,13.58,13.63,13.55,13.62,13300.0
2006-07-25 11:30:00,13.62,13.63,13.58,13.62,7400.0,13.62,13.63,13.58,13.62,7400.0
2006-07-25 12:00:00,13.62,13.67,13.58,13.65,10800.0,13.62,13.67,13.58,13.65,10800.0
2006-07-25 12:30:00,13.67,13.71,13.65,13.68,11500.0,13.67,13.71,13.65,13.68,11500.0
2006-07-25 13:00:00,13.67,13.68,13.63,13.66,37200.0,13.67,13.68,13.63,13.66,37200.0
2006-07-25 13:30:00,13.67,13.72,13.65,13.69,35300.0,13.67,13.72,13.65,13.69,35300.0
2006-07-25 14:00:00,13.69,13.72,13.65,13.7,25100.0,13.69,13.72,13.65,13.7,25100.0
2006-07-25 14:30:00,13.7,13.79,13.67,13.76,48900.0,13.7,13.79,13.67,13.76,48900.0
2006-07-25 15:00:00,13.75,13.9,13.75,13.88,57700.0,13.75,13.9,13.75,13.88,57700.0
2006-07-25 15:30:00,13.89,13.9,13.76,13.77,71400.0,13.89,13.9,13.76,13.77,71400.0
2006-07-26 09:30:00,13.76,13.76,13.61,13.66,29000.0,13.76,13.76,13.61,13.66,29000.0
2006-07-26 10:00:00,13.65,13.66,13.5,13.5,46500.0,13.65,13.66,13.5,13.5,46500.0
2006-07-26 10:30:00,13.5,13.56,13.45,13.55,20600.0,13.5,13.56,13.45,13.55,20600.0
2006-07-26 11:00:00,13.55,13.71,13.55,13.64,21100.0,13.55,13.71,13.55,13.64,21100.0
2006-07-26 11:30:00,13.65,13.67,13.62,13.67,8600.0,13.65,13.67,13.62,13.67,8600.0
2006-07-26 12:00:00,13.67,13.76,13.67,13.7,13300.0,13.67,13.76,13.67,13.7,13300.0
2006-07-26 12:30:00,13.69,13.7,13.66,13.69,10100.0,13.69,13.7,13.66,13.69,10100.0
2006-07-26 13:00:00,13.68,13.71,13.67,13.71,7500.0,13.68,13.71,13.67,13.71,7500.0
2006-07-26 13:30:00,13.71,13.8,13.69,13.75,16900.0,13.71,13.8,13.69,13.75,16900.0
2006-07-26 14:00:00,13.76,13.83,13.7,13.74,17000.0,13.76,13.83,13.7,13.74,17000.0
2006-07-26 14:30:00,13.75,13.83,13.75,13.8,18600.0,13.75,13.83,13.75,13.8,18600.0
2006-07-26 15:00:00,13.8,13.83,13.75,13.76,34800.0,13.8,13.83,13.75,13.76,34800.0
2006-07-26 15:30:00,13.76,13.79,13.75,13.75,42400.0,13.76,13.79,13.75,13.75,42400.0
2006-07-27 09:30:00,13.76,13.88,13.76,13.86,15500.0,13.76,13.88,13.76,13.86,15500.0
2006-07-27 10:00:00,13.86,13.9,13.82,13.85,28700.0,13.86,13.9,13.82,13.85,28700.0
2006-07-27 10:30:00,13.83,13.88,13.75,13.83,44600.0,13.83,13.88,13.75,13.83,44600.0
2006-07-27 11:00:00,13.82,13.9,13.77,13.86,20900.0,13.82,13.9,13.77,13.86,20900.0
2006-07-27 11:30:00,13.85,13.89,13.83,13.84,10800.0,13.85,13.89,13.83,13.84,10800.0
2006-07-27 12:00:00,13.84,13.9,13.83,13.86,16800.0,13.84,13.9,13.83,13.86,16800.0
2006-07-27 12:30:00,13.85,13.86,13.8,13.81,24800.0,13.85,13.86,13.8,13.81,24800.0
2006-07-27 13:00:00,13.81,13.82,13.7,13.7,24300.0,13.81,13.82,13.7,13.7,24300.0
2006-07-27 13:30:00,13.71,13.71,13.62,13.65,53300.0,13.71,13.71,13.62,13.65,53300.0
2006-07-27 14:00:00,13.66,13.71,13.6,13.7,129400.0,13.66,13.71,13.6,13.7,129400.0
2006-07-27 14:30:00,13.7,13.72,13.63,13.71,30800.0,13.7,13.72,13.63,13.71,30800.0
2006-07-27 15:00:00,13.71,13.75,13.66,13.7,62900.0,13.71,13.75,13.66,13.7,62900.0
2006-07-27 15:30:00,13.71,13.76,13.64,13.67,78600.0,13.71,13.76,13.64,13.67,78600.0
2006-07-28 09:30:00,13.78,13.98,13.73,13.82,17500.0,13.78,13.98,13.73,13.82,17500.0
2006-07-28 10:00:00,13.84,13.84,13.61,13.64,23300.0,13.84,13.84,13.61,13.64,23300.0
2006-07-28 10:30:00,13.62,13.74,13.61,13.72,31600.0,13.62,13.74,13.61,13.72,31600.0
2006-07-28 11:00:00,13.72,13.95,13.71,13.8,39700.0,13.72,13.95,13.71,13.8,39700.0
2006-07-28 11:30:00,13.81,13.9,13.81,13.84,5700.0,13.81,13.9,13.81,13.84,5700.0
2006-07-28 12:00:00,13.85,14.0,13.85,13.98,16800.0,13.85,14.0,13.85,13.98,16800.0
2006-07-28 12:30:00,13.98,14.09,13.98,14.03,122400.0,13.98,14.09,13.98,14.03,122400.0
2006-07-28 13:00:00,14.03,14.07,13.95,14.03,11900.0,14.03,14.07,13.95,14.03,11900.0
2006-07-28 13:30:00,14.04,14.06,14.01,14.04,33000.0,14.04,14.06,14.01,14.04,33000.0
2006-07-28 14:00:00,14.04,14.07,13.97,14.0,13100.0,14.04,14.07,13.97,14.0,13100.0
2006-07-28 14:30:00,13.99,14.02,13.96,14.01,15900.0,13.99,14.02,13.96,14.01,15900.0
2006-07-28 15:00:00,14.0,14.02,13.9,13.99,23000.0,14.0,14.02,13.9,13.99,23000.0
2006-07-28 15:30:00,13.99,14.03,13.94,13.97,134700.0,13.99,14.03,13.94,13.97,134700.0
2006-07-31 09:30:00,13.89,13.95,13.83,13.91,32500.0,13.89,13.95,13.83,13.91,32500.0
2006-07-31 10:00:00,13.91,14.01,13.87,14.01,71900.0,13.91,14.01,13.87,14.01,71900.0
2006-07-31 10:30:00,14.01,14.1,13.98,14.04,31200.0,14.01,14.1,13.98,14.04,31200.0
2006-07-31 11:00:00,14.03,14.1,13.97,13.98,25100.0,14.03,14.1,13.97,13.98,25100.0
2006-07-31 11:30:00,13.98,14.26,13.97,14.25,42300.0,13.98,14.26,13.97,14.25,42300.0
2006-07-31 12:00:00,14.25,14.25,14.21,14.21,48400.0,14.25,14.25,14.21,14.21,48400.0
2006-07-31 12:30:00,14.21,14.21,14.17,14.18,33700.0,14.21,14.21,14.17,14.18,33700.0
2006-07-31 13:00:00,14.17,14.2,14.15,14.19,32400.0,14.17,14.2,14.15,14.19,32400.0
2006-07-31 13:30:00,14.19,14.27,14.19,14.26,44400.0,14.19,14.27,14.19,14.26,44400.0
2006-07-31 14:00:00,14.26,14.31,14.22,14.22,62500.0,14.26,14.31,14.22,14.22,62500.0
2006-07-31 14:30:00,14.24,14.26,14.19,14.24,54200.0,14.24,14.26,14.19,14.24,54200.0
2006-07-31 15:00:00,14.25,14.31,14.23,14.24,74700.0,14.25,14.31,14.23,14.24,74700.0
2006-07-31 15:30:00,14.24,14.3,14.2,14.23,139100.0,14.24,14.3,14.2,14.23,139100.0
2006-08-01 09:30:00,14.57,14.95,14.15,14.39,168500.0,14.57,14.95,14.15,14.39,168500.0
2006-08-01 10:00:00,14.34,14.4,14.22,14.22,138000.0,14.34,14.4,14.22,14.22,138000.0
2006-08-01 10:30:00,14.2,14.41,14.18,14.31,67100.0,14.2,14.41,14.18,14.31,67100.0
2006-08-01 11:00:00,14.3,14.41,14.24,14.34,55300.0,14.3,14.41,14.24,14.34,55300.0
2006-08-01 11:30:00,14.33,14.33,14.16,14.24,53200.0,14.33,14.33,14.16,14.24,53200.0
2006-08-01 12:00:00,14.24,14.4,14.24,14.35,46100.0,14.24,14.4,14.24,14.35,46100.0
2006-08-01 12:30:00,14.33,14.35,14.26,14.31,14200.0,14.33,14.35,14.26,14.31,14200.0
2006-08-01 13:00:00,14.34,14.4,14.3,14.3,25300.0,14.34,14.4,14.3,14.3,25300.0
2006-08-01 13:30:00,14.3,14.34,14.3,14.32,42200.0,14.3,14.34,14.3,14.32,42200.0
2006-08-01 14:00:00,14.32,14.34,14.3,14.32,51500.0,14.32,14.34,14.3,14.32,51500.0
2006-08-01 14:30:00,14.32,14.36,14.32,14.35,31400.0,14.32,14.36,14.32,14.35,31400.0
2006-08-01 15:00:00,14.35,14.43,14.33,14.42,67800.0,14.35,14.43,14.33,14.42,67800.0
2006-08-01 15:30:00,14.4,14.46,14.37,14.4,78100.0,14.4,14.46,14.37,14.4,78100.0
2006-08-02 09:30:00,14.48,14.65,14.48,14.62,28900.0,14.48,14.65,14.48,14.62,28900.0
2006-08-02 10:00:00,14.65,14.75,14.55,14.57,45100.0,14.65,14.75,14.55,14.57,45100.0
2006-08-02 10:30:00,14.57,14.61,14.51,14.57,25500.0,14.57,14.61,14.51,14.57,25500.0
2006-08-02 11:00:00,14.56,14.62,14.51,14.58,29900.0,14.56,14.62,14.51,14.58,29900.0
2006-08-02 11:30:00,14.56,14.64,14.5,14.61,18400.0,14.56,14.64,14.5,14.61,18400.0
2006-08-02 12:00:00,14.57,14.62,14.51,14.54,14800.0,14.57,14.62,14.51,14.54,14800.0
2006-08-02 12:30:00,14.52,14.6,14.5,14.6,14700.0,14.52,14.6,14.5,14.6,14700.0
2006-08-02 13:00:00,14.58,14.66,14.58,14.65,58900.0,14.58,14.66,14.58,14.65,58900.0
2006-08-02 13:30:00,14.64,14.8,14.61,14.72,44800.0,14.64,14.8,14.61,14.72,44800.0
2006-08-02 14:00:00,14.72,14.78,14.69,14.73,38200.0,14.72,14.78,14.69,14.73,38200.0
2006-08-02 14:30:00,14.72,14.75,14.62,14.63,92600.0,14.72,14.75,14.62,14.63,92600.0
2006-08-02 15:00:00,14.63,14.85,14.61,14.61,88000.0,14.63,14.85,14.61,14.61,88000.0
2006-08-02 15:30:00,14.61,14.85,14.61,14.82,130200.0,14.61,14.85,14.61,14.82,130200.0
2006-08-03 09:30:00,14.83,14.92,14.79,14.83,50800.0,14.83,14.92,14.79,14.83,50800.0
2006-08-03 10:00:00,14.83,15.0,14.82,15.0,100300.0,14.83,15.0,14.82,15.0,100300.0
2006-08-03 10:30:00,15.01,15.14,14.88,15.14,62000.0,15.01,15.14,14.88,15.14,62000.0
2006-08-03 11:00:00,15.15,15.15,14.98,15.01,77400.0,15.15,15.15,14.98,15.01,77400.0
2006-08-03 11:30:00,15.02,15.07,14.99,15.06,35300.0,15.02,15.07,14.99,15.06,35300.0
2006-08-03 12:00:00,15.05,15.15,15.05,15.14,34500.0,15.05,15.15,15.05,15.14,34500.0
2006-08-03 12:30:00,15.15,15.2,15.13,15.13,64600.0,15.15,15.2,15.13,15.13,64600.0
2006-08-03 13:00:00,15.14,15.25,15.13,15.24,70300.0,15.14,15.25,15.13,15.24,70300.0
2006-08-03 13:30:00,15.24,15.4,15.23,15.39,49100.0,15.24,15.4,15.23,15.39,49100.0
2006-08-03 14:00:00,15.4,15.43,15.3,15.34,69700.0,15.4,15.43,15.3,15.34,69700.0
2006-08-03 14:30:00,15.33,15.34,15.27,15.3,81100.0,15.33,15.34,15.27,15.3,81100.0
2006-08-03 15:00:00,15.3,15.3,15.18,15.2,81800.0,15.3,15.3,15.18,15.2,81800.0
2006-08-03 15:30:00,15.2,15.3,15.15,15.28,143500.0,15.2,15.3,15.15,15.28,143500.0
2006-08-04 09:30:00,15.29,15.45,15.25,15.38,144700.0,15.29,15.45,15.25,15.38,144700.0
2006-08-04 10:00:00,15.4,15.49,15.38,15.48,114100.0,15.4,15.49,15.38,15.48,114100.0
2006-08-04 10:30:00,15.48,15.49,15.38,15.4,52300.0,15.48,15.49,15.38,15.4,52300.0
2006-08-04 11:00:00,15.41,15.42,15.3,15.38,42800.0,15.41,15.42,15.3,15.38,42800.0
2006-08-04 11:30:00,15.39,15.4,15.2,15.28,42300.0,15.39,15.4,15.2,15.28,42300.0
2006-08-04 12:00:00,15.28,15.31,15.23,15.29,106100.0,15.28,15.31,15.23,15.29,106100.0
2006-08-04 12:30:00,15.29,15.33,15.27,15.28,40000.0,15.29,15.33,15.27,15.28,40000.0
2006-08-04 13:00:00,15.3,15.31,15.1,15.15,48800.0,15.3,15.31,15.1,15.15,48800.0
2006-08-04 13:30:00,15.13,15.22,15.11,15.14,26300.0,15.13,15.22,15.11,15.14,26300.0
2006-08-04 14:00:00,15.14,15.23,15.1,15.14,40800.0,15.14,15.23,15.1,15.14,40800.0
2006-08-04 14:30:00,15.14,15.18,15.07,15.1,38300.0,15.14,15.18,15.07,15.1,38300.0
2006-08-04 15:00:00,15.11,15.25,15.1,15.24,42000.0,15.11,15.25,15.1,15.24,42000.0
2006-08-04 15:30:00,15.24,15.29,15.2,15.27,69100.0,15.24,15.29,15.2,15.27,69100.0
2006-08-07 09:30:00,15.0,15.1,14.89,15.05,81700.0,15.0,15.1,14.89,15.05,81700.0
2006-08-07 10:00:00,15.08,15.13,14.96,15.03,68200.0,15.08,15.13,14.96,15.03,68200.0
2006-08-07 10:30:00,15.04,15.14,15.03,15.12,40200.0,15.04,15.14,15.03,15.12,40200.0
2006-08-07 11:00:00,15.12,15.14,15.0,15.03,40300.0,15.12,15.14,15.0,15.03,40300.0
2006-08-07 11:30:00,15.03,15.09,15.03,15.09,18900.0,15.03,15.09,15.03,15.09,18900.0
2006-08-07 12:00:00,15.08,15.17,15.08,15.15,54400.0,15.08,15.17,15.08,15.15,54400.0
2006-08-07 12:30:00,15.15,15.25,15.14,15.18,33200.0,15.15,15.25,15.14,15.18,33200.0
2006-08-07 13:00:00,15.19,15.22,15.14,15.21,25800.0,15.19,15.22,15.14,15.21,25800.0
2006-08-07 13:30:00,15.21,15.23,15.1,15.15,22700.0,15.21,15.23,15.1,15.15,22700.0
2006-08-07 14:00:00,15.14,15.2,15.1,15.16,46900.0,15.14,15.2,15.1,15.16,46900.0
2006-08-07 14:30:00,15.15,15.16,15.1,15.12,28700.0,15.15,15.16,15.1,15.12,28700.0
2006-08-07 15:00:00,15.11,15.16,15.03,15.14,42700.0,15.11,15.16,15.03,15.14,42700.0
2006-08-07 15:30:00,15.14,15.19,15.13,15.14,68300.0,15.14,15.19,15.13,15.14,68300.0
2006-08-08 09:30:00,15.15,15.15,15.02,15.13,21600.0,15.15,15.15,15.02,15.13,21600.0
2006-08-08 10:00:00,15.13,15.29,15.13,15.25,23700.0,15.13,15.29,15.13,15.25,23700.0
2006-08-08 10:30:00,15.25,15.35,15.22,15.35,48400.0,15.25,15.35,15.22,15.35,48400.0
2006-08-08 11:00:00,15.34,15.36,15.22,15.25,45500.0,15.34,15.36,15.22,15.25,45500.0
2006-08-08 11:30:00,15.28,15.3,15.23,15.27,20800.0,15.28,15.3,15.23,15.27,20800.0
2006-08-08 12:00:00,15.27,15.3,15.26,15.28,16900.0,15.27,15.3,15.26,15.28,16900.0
2006-08-08 12:30:00,15.28,15.29,15.26,15.27,12200.0,15.28,15.29,15.26,15.27,12200.0
2006-08-08 13:00:00,15.28,15.28,15.24,15.24,18400.0,15.28,15.28,15.24,15.24,18400.0
2006-08-08 13:30:00,15.24,15.27,15.23,15.24,26500.0,15.24,15.27,15.23,15.24,26500.0
2006-08-08 14:00:00,15.25,15.4,15.14,15.21,98200.0,15.25,15.4,15.14,15.21,98200.0
2006-08-08 14:30:00,15.22,15.3,15.11,15.18,51100.0,15.22,15.3,15.11,15.18,51100.0
2006-08-08 15:00:00,15.16,15.21,15.03,15.06,37600.0,15.16,15.21,15.03,15.06,37600.0
2006-08-08 15:30:00,15.06,15.15,15.0,15.09,64800.0,15.06,15.15,15.0,15.09,64800.0
2006-08-09 09:30:00,15.19,15.25,15.17,15.21,49400.0,15.19,15.25,15.17,15.21,49400.0
2006-08-09 10:00:00,15.19,15.25,15.15,15.21,35100.0,15.19,15.25,15.15,15.21,35100.0
2006-08-09 10:30:00,15.21,15.24,15.13,15.22,24600.0,15.21,15.24,15.13,15.22,24600.0
2006-08-09 11:00:00,15.23,15.27,15.2,15.25,58100.0,15.23,15.27,15.2,15.25,58100.0
2006-08-09 11:30:00,15.26,15.31,15.25,15.28,34300.0,15.26,15.31,15.25,15.28,34300.0
2006-08-09 12:00:00,15.26,15.32,15.24,15.26,15900.0,15.26,15.32,15.24,15.26,15900.0
2006-08-09 12:30:00,15.25,15.27,15.18,15.18,14100.0,15.25,15.27,15.18,15.18,14100.0
2006-08-09 13:00:00,15.19,15.22,15.13,15.17,26500.0,15.19,15.22,15.13,15.17,26500.0
2006-08-09 13:30:00,15.15,15.24,15.14,15.22,41600.0,15.15,15.24,15.14,15.22,41600.0
2006-08-09 14:00:00,15.2,15.23,15.16,15.17,25200.0,15.2,15.23,15.16,15.17,25200.0
2006-08-09 14:30:00,15.19,15.2,15.0,15.08,64500.0,15.19,15.2,15.0,15.08,64500.0
2006-08-09 15:00:00,15.07,15.07,14.99,15.0,41200.0,15.07,15.07,14.99,15.0,41200.0
2006-08-09 15:30:00,15.01,15.03,14.91,14.94,34500.0,15.01,15.03,14.91,14.94,34500.0
2006-08-10 09:30:00,14.77,14.98,14.76,14.96,21500.0,14.77,14.98,14.76,14.96,21500.0
2006-08-10 10:00:00,14.96,15.0,14.85,15.0,27700.0,14.96,15.0,14.85,15.0,27700.0
2006-08-10 10:30:00,15.0,15.05,14.88,15.0,28800.0,15.0,15.05,14.88,15.0,28800.0
2006-08-10 11:00:00,15.0,15.05,14.94,14.99,34800.0,15.0,15.05,14.94,14.99,34800.0
2006-08-10 11:30:00,14.99,15.03,14.94,15.03,18900.0,14.99,15.03,14.94,15.03,18900.0
2006-08-10 12:00:00,15.03,15.06,14.98,15.01,21800.0,15.03,15.06,14.98,15.01,21800.0
2006-08-10 12:30:00,15.01,15.05,15.0,15.03,16300.0,15.01,15.05,15.0,15.03,16300.0
2006-08-10 13:00:00,15.03,15.04,14.98,15.03,12600.0,15.03,15.04,14.98,15.03,12600.0
2006-08-10 13:30:00,15.03,15.15,15.03,15.09,45300.0,15.03,15.15,15.03,15.09,45300.0
2006-08-10 14:00:00,15.1,15.18,15.1,15.15,21600.0,15.1,15.18,15.1,15.15,21600.0
2006-08-10 14:30:00,15.14,15.14,15.05,15.1,29300.0,15.14,15.14,15.05,15.1,29300.0
2006-08-10 15:00:00,15.11,15.16,15.06,15.1,39900.0,15.11,15.16,15.06,15.1,39900.0
2006-08-10 15:30:00,15.1,15.24,15.09,15.14,42300.0,15.1,15.24,15.09,15.14,42300.0
2006-08-11 09:30:00,15.05,15.05,14.9,14.96,23500.0,15.05,15.05,14.9,14.96,23500.0
2006-08-11 10:00:00,14.96,15.0,14.92,14.99,14700.0,14.96,15.0,14.92,14.99,14700.0
2006-08-11 10:30:00,14.99,15.06,14.99,15.06,15400.0,14.99,15.06,14.99,15.06,15400.0
2006-08-11 11:00:00,15.07,15.07,14.91,14.91,20000.0,15.07,15.07,14.91,14.91,20000.0
2006-08-11 11:30:00,14.91,14.95,14.86,14.87,12000.0,14.91,14.95,14.86,14.87,12000.0
2006-08-11 12:00:00,14.87,14.89,14.85,14.89,7900.0,14.87,14.89,14.85,14.89,7900.0
2006-08-11 12:30:00,14.9,14.96,14.86,14.9,13100.0,14.9,14.96,14.86,14.9,13100.0
2006-08-11 13:00:00,14.9,14.91,14.84,14.86,10200.0,14.9,14.91,14.84,14.86,10200.0
2006-08-11 13:30:00,14.86,14.99,14.83,14.97,16700.0,14.86,14.99,14.83,14.97,16700.0
2006-08-11 14:00:00,14.96,15.05,14.96,14.97,16800.0,14.96,15.05,14.96,14.97,16800.0
2006-08-11 14:30:00,14.98,15.04,14.98,15.03,11400.0,14.98,15.04,14.98,15.03,11400.0
2006-08-11 15:00:00,15.03,15.04,14.97,15.0,20700.0,15.03,15.04,14.97,15.0,20700.0
2006-08-11 15:30:00,15.0,15.03,14.93,14.95,28200.0,15.0,15.03,14.93,14.95,28200.0
2006-08-14 09:30:00,15.0,15.1,15.0,15.08,13900.0,15.0,15.1,15.0,15.08,13900.0
2006-08-14 10:00:00,15.09,15.15,15.03,15.04,34100.0,15.09,15.15,15.03,15.04,34100.0
2006-08-14 10:30:00,15.04,15.13,15.02,15.12,18100.0,15.04,15.13,15.02,15.12,18100.0
2006-08-14 11:00:00,15.13,15.28,15.12,15.26,29400.0,15.13,15.28,15.12,15.26,29400.0
2006-08-14 11:30:00,15.24,15.3,15.24,15.29,19000.0,15.24,15.3,15.24,15.29,19000.0
2006-08-14 12:00:00,15.29,15.3,15.27,15.29,7200.0,15.29,15.3,15.27,15.29,7200.0
2006-08-14 12:30:00,15.29,15.29,15.27,15.28,5700.0,15.29,15.29,15.27,15.28,5700.0
2006-08-14 13:00:00,15.28,15.28,15.23,15.24,11700.0,15.28,15.28,15.23,15.24,11700.0
2006-08-14 13:30:00,15.24,15.29,15.18,15.19,10700.0,15.24,15.29,15.18,15.19,10700.0
2006-08-14 14:00:00,15.19,15.19,15.08,15.12,18600.0,15.19,15.19,15.08,15.12,18600.0
2006-08-14 14:30:00,15.13,15.15,15.03,15.04,20200.0,15.13,15.15,15.03,15.04,20200.0
2006-08-14 15:00:00,15.04,15.06,14.97,15.05,14000.0,15.04,15.06,14.97,15.05,14000.0
2006-08-14 15:30:00,15.04,15.09,15.0,15.0,21000.0,15.04,15.09,15.0,15.0,21000.0
2006-08-15 09:30:00,15.24,15.34,15.19,15.3,43200.0,15.24,15.34,15.19,15.3,43200.0
2006-08-15 10:00:00,15.31,15.35,15.21,15.21,30900.0,15.31,15.35,15.21,15.21,30900.0
2006-08-15 10:30:00,15.25,15.39,15.25,15.36,31700.0,15.25,15.39,15.25,15.36,31700.0
2006-08-15 11:00:00,15.37,15.44,15.37,15.42,20500.0,15.37,15.44,15.37,15.42,20500.0
2006-08-15 11:30:00,15.42,15.43,15.31,15.39,30300.0,15.42,15.43,15.31,15.39,30300.0
2006-08-15 12:00:00,15.38,15.44,15.38,15.42,6400.0,15.38,15.44,15.38,15.42,6400.0
2006-08-15 12:30:00,15.42,15.46,15.41,15.44,26100.0,15.42,15.46,15.41,15.44,26100.0
2006-08-15 13:00:00,15.44,15.44,15.34,15.38,21200.0,15.44,15.44,15.34,15.38,21200.0
2006-08-15 13:30:00,15.38,15.4,15.36,15.39,16600.0,15.38,15.4,15.36,15.39,16600.0
2006-08-15 14:00:00,15.38,15.44,15.32,15.43,28200.0,15.38,15.44,15.32,15.43,28200.0
2006-08-15 14:30:00,15.43,15.46,15.41,15.46,35100.0,15.43,15.46,15.41,15.46,35100.0
2006-08-15 15:00:00,15.46,15.47,15.4,15.42,24900.0,15.46,15.47,15.4,15.42,24900.0
2006-08-15 15:30:00,15.44,15.46,15.42,15.44,58900.0,15.44,15.46,15.42,15.44,58900.0
2006-08-16 09:30:00,15.48,15.49,15.4,15.48,32300.0,15.48,15.49,15.4,15.48,32300.0
2006-08-16 10:00:00,15.48,15.55,15.43,15.45,31700.0,15.48,15.55,15.43,15.45,31700.0
2006-08-16 10:30:00,15.45,15.7,15.45,15.69,28700.0,15.45,15.7,15.45,15.69,28700.0
2006-08-16 11:00:00,15.69,15.7,15.6,15.64,13800.0,15.69,15.7,15.6,15.64,13800.0
2006-08-16 11:30:00,15.65,15.68,15.6,15.6,15600.0,15.65,15.68,15.6,15.6,15600.0
2006-08-16 12:00:00,15.59,15.7,15.57,15.7,25400.0,15.59,15.7,15.57,15.7,25400.0
2006-08-16 12:30:00,15.7,15.7,15.62,15.65,38800.0,15.7,15.7,15.62,15.65,38800.0
2006-08-16 13:00:00,15.64,15.69,15.59,15.6,12200.0,15.64,15.69,15.59,15.6,12200.0
2006-08-16 13:30:00,15.6,15.67,15.6,15.66,5900.0,15.6,15.67,15.6,15.66,5900.0
2006-08-16 14:00:00,15.67,15.71,15.65,15.71,12800.0,15.67,15.71,15.65,15.71,12800.0
2006-08-16 14:30:00,15.71,15.76,15.71,15.71,20900.0,15.71,15.76,15.71,15.71,20900.0
2006-08-16 15:00:00,15.72,15.75,15.68,15.74,35900.0,15.72,15.75,15.68,15.74,35900.0
2006-08-16 15:30:00,15.75,15.75,15.64,15.67,41500.0,15.75,15.75,15.64,15.67,41500.0
2006-08-17 09:30:00,15.64,15.74,15.64,15.74,19400.0,15.64,15.74,15.64,15.74,19400.0
2006-08-17 10:00:00,15.74,15.8,15.69,15.73,30300.0,15.74,15.8,15.69,15.73,30300.0
2006-08-17 10:30:00,15.72,15.8,15.69,15.8,30800.0,15.72,15.8,15.69,15.8,30800.0
2006-08-17 11:00:00,15.8,15.8,15.76,15.79,41600.0,15.8,15.8,15.76,15.79,41600.0
2006-08-17 11:30:00,15.8,15.82,15.75,15.8,26600.0,15.8,15.82,15.75,15.8,26600.0
2006-08-17 12:00:00,15.79,15.8,15.68,15.76,67500.0,15.79,15.8,15.68,15.76,67500.0
2006-08-17 12:30:00,15.77,15.77,15.73,15.76,11600.0,15.77,15.77,15.73,15.76,11600.0
2006-08-17 13:00:00,15.76,15.77,15.73,15.77,14600.0,15.76,15.77,15.73,15.77,14600.0
2006-08-17 13:30:00,15.76,15.76,15.64,15.69,18500.0,15.76,15.76,15.64,15.69,18500.0
2006-08-17 14:00:00,15.69,15.7,15.6,15.6,20800.0,15.69,15.7,15.6,15.6,20800.0
2006-08-17 14:30:00,15.62,15.71,15.58,15.7,23600.0,15.62,15.71,15.58,15.7,23600.0
2006-08-17 15:00:00,15.7,15.73,15.68,15.69,41700.0,15.7,15.73,15.68,15.69,41700.0
2006-08-17 15:30:00,15.68,15.75,15.68,15.7,33000.0,15.68,15.75,15.68,15.7,33000.0
2006-08-18 09:30:00,15.76,15.76,15.48,15.53,33000.0,15.76,15.76,15.48,15.53,33000.0
2006-08-18 10:00:00,15.5,15.55,15.41,15.41,24800.0,15.5,15.55,15.41,15.41,24800.0
2006-08-18 10:30:00,15.43,15.51,15.43,15.45,9000.0,15.43,15.51,15.43,15.45,9000.0
2006-08-18 11:00:00,15.49,15.61,15.49,15.59,6300.0,15.49,15.61,15.49,15.59,6300.0
2006-08-18 11:30:00,15.59,15.65,15.55,15.64,6800.0,15.59,15.65,15.55,15.64,6800.0
2006-08-18 12:00:00,15.64,15.66,15.62,15.65,6300.0,15.64,15.66,15.62,15.65,6300.0
2006-08-18 12:30:00,15.63,15.65,15.62,15.63,1900.0,15.63,15.65,15.62,15.63,1900.0
2006-08-18 13:00:00,15.62,15.65,15.59,15.63,9100.0,15.62,15.65,15.59,15.63,9100.0
2006-08-18 13:30:00,15.63,15.66,15.59,15.59,19300.0,15.63,15.66,15.59,15.59,19300.0
2006-08-18 14:00:00,15.58,15.62,15.55,15.62,8600.0,15.58,15.62,15.55,15.62,8600.0
2006-08-18 14:30:00,15.64,15.66,15.62,15.64,9800.0,15.64,15.66,15.62,15.64,9800.0
2006-08-18 15:00:00,15.63,15.66,15.61,15.66,6400.0,15.63,15.66,15.61,15.66,6400.0
2006-08-18 15:30:00,15.66,15.67,15.59,15.6,32000.0,15.66,15.67,15.59,15.6,32000.0
2006-08-21 09:30:00,15.5,15.7,15.5,15.59,26700.0,15.5,15.7,15.5,15.59,26700.0
2006-08-21 10:00:00,15.59,15.65,15.54,15.61,15800.0,15.59,15.65,15.54,15.61,15800.0
2006-08-21 10:30:00,15.58,15.68,15.58,15.61,12900.0,15.58,15.68,15.58,15.61,12900.0
2006-08-21 11:00:00,15.6,15.6,15.53,15.57,4700.0,15.6,15.6,15.53,15.57,4700.0
2006-08-21 11:30:00,15.57,15.58,15.46,15.47,9500.0,15.57,15.58,15.46,15.47,9500.0
2006-08-21 12:00:00,15.48,15.49,15.46,15.48,2900.0,15.48,15.49,15.46,15.48,2900.0
2006-08-21 12:30:00,15.5,15.51,15.47,15.51,4000.0,15.5,15.51,15.47,15.51,4000.0
2006-08-21 13:00:00,15.51,15.52,15.48,15.49,3200.0,15.51,15.52,15.48,15.49,3200.0
2006-08-21 13:30:00,15.48,15.55,15.47,15.55,5600.0,15.48,15.55,15.47,15.55,5600.0
2006-08-21 14:00:00,15.56,15.6,15.51,15.53,9700.0,15.56,15.6,15.51,15.53,9700.0
2006-08-21 14:30:00,15.54,15.56,15.5,15.54,9400.0,15.54,15.56,15.5,15.54,9400.0
2006-08-21 15:00:00,15.55,15.58,15.54,15.57,5400.0,15.55,15.58,15.54,15.57,5400.0
2006-08-21 15:30:00,15.57,15.61,15.53,15.57,18000.0,15.57,15.61,15.53,15.57,18000.0
2006-08-22 09:30:00,15.52,15.63,15.5,15.56,8600.0,15.52,15.63,15.5,15.56,8600.0
2006-08-22 10:00:00,15.56,15.61,15.53,15.58,8600.0,15.56,15.61,15.53,15.58,8600.0
2006-08-22 10:30:00,15.6,15.62,15.59,15.61,3300.0,15.6,15.62,15.59,15.61,3300.0
2006-08-22 11:00:00,15.61,15.7,15.61,15.7,8400.0,15.61,15.7,15.61,15.7,8400.0
2006-08-22 11:30:00,15.7,15.74,15.69,15.72,20700.0,15.7,15.74,15.69,15.72,20700.0
2006-08-22 12:00:00,15.74,15.75,15.7,15.71,6100.0,15.74,15.75,15.7,15.71,6100.0
2006-08-22 12:30:00,15.71,15.74,15.7,15.74,8200.0,15.71,15.74,15.7,15.74,8200.0
2006-08-22 13:00:00,15.74,15.74,15.59,15.61,7200.0,15.74,15.74,15.59,15.61,7200.0
2006-08-22 13:30:00,15.59,15.63,15.52,15.55,19700.0,15.59,15.63,15.52,15.55,19700.0
2006-08-22 14:00:00,15.55,15.6,15.53,15.57,24900.0,15.55,15.6,15.53,15.57,24900.0
2006-08-22 14:30:00,15.56,15.6,15.55,15.56,27400.0,15.56,15.6,15.55,15.56,27400.0
2006-08-22 15:00:00,15.56,15.6,15.56,15.59,39100.0,15.56,15.6,15.56,15.59,39100.0
2006-08-22 15:30:00,15.54,15.61,15.47,15.61,67300.0,15.54,15.61,15.47,15.61,67300.0
2006-08-23 09:30:00,15.63,15.79,15.63,15.74,33500.0,15.63,15.79,15.63,15.74,33500.0
2006-08-23 10:00:00,15.74,15.74,15.58,15.58,7300.0,15.74,15.74,15.58,15.58,7300.0
2006-08-23 10:30:00,15.59,15.62,15.44,15.45,14500.0,15.59,15.62,15.44,15.45,14500.0
2006-08-23 11:00:00,15.44,15.47,15.35,15.42,14700.0,15.44,15.47,15.35,15.42,14700.0
2006-08-23 11:30:00,15.43,15.49,15.42,15.49,9900.0,15.43,15.49,15.42,15.49,9900.0
2006-08-23 12:00:00,15.49,15.49,15.4,15.41,5400.0,15.49,15.49,15.4,15.41,5400.0
2006-08-23 12:30:00,15.38,15.43,15.37,15.42,8900.0,15.38,15.43,15.37,15.42,8900.0
2006-08-23 13:00:00,15.42,15.42,15.38,15.4,6100.0,15.42,15.42,15.38,15.4,6100.0
2006-08-23 13:30:00,15.41,15.41,15.25,15.29,26400.0,15.41,15.41,15.25,15.29,26400.0
2006-08-23 14:00:00,15.29,15.29,15.26,15.26,9300.0,15.29,15.29,15.26,15.26,9300.0
2006-08-23 14:30:00,15.26,15.29,15.19,15.26,18500.0,15.26,15.29,15.19,15.26,18500.0
2006-08-23 15:00:00,15.27,15.29,15.19,15.28,25400.0,15.27,15.29,15.19,15.28,25400.0
2006-08-23 15:30:00,15.26,15.46,15.25,15.45,72500.0,15.26,15.46,15.25,15.45,72500.0
2006-08-24 09:30:00,15.53,15.56,15.32,15.51,51100.0,15.53,15.56,15.32,15.51,51100.0
2006-08-24 10:00:00,15.51,15.6,15.39,15.44,11500.0,15.51,15.6,15.39,15.44,11500.0
2006-08-24 10:30:00,15.45,15.5,15.32,15.42,11500.0,15.45,15.5,15.32,15.42,11500.0
2006-08-24 11:00:00,15.41,15.48,15.35,15.4,14500.0,15.41,15.48,15.35,15.4,14500.0
2006-08-24 11:30:00,15.39,15.4,15.32,15.36,11800.0,15.39,15.4,15.32,15.36,11800.0
2006-08-24 12:00:00,15.36,15.36,15.18,15.18,34700.0,15.36,15.36,15.18,15.18,34700.0
2006-08-24 12:30:00,15.19,15.2,15.17,15.2,16000.0,15.19,15.2,15.17,15.2,16000.0
2006-08-24 13:00:00,15.2,15.34,15.16,15.31,22700.0,15.2,15.34,15.16,15.31,22700.0
2006-08-24 13:30:00,15.31,15.48,15.31,15.4,28600.0,15.31,15.48,15.31,15.4,28600.0
2006-08-24 14:00:00,15.4,15.5,15.39,15.48,45500.0,15.4,15.5,15.39,15.48,45500.0
2006-08-24 14:30:00,15.49,15.55,15.46,15.48,24000.0,15.49,15.55,15.46,15.48,24000.0
2006-08-24 15:00:00,15.49,15.49,15.36,15.39,32600.0,15.49,15.49,15.36,15.39,32600.0
2006-08-24 15:30:00,15.39,15.47,15.39,15.46,24000.0,15.39,15.47,15.39,15.46,24000.0
2006-08-25 09:30:00,15.42,15.61,15.38,15.57,14500.0,15.42,15.61,15.38,15.57,14500.0
2006-08-25 10:00:00,15.55,15.72,15.55,15.63,9300.0,15.55,15.72,15.55,15.63,9300.0
2006-08-25 10:30:00,15.64,15.64,15.48,15.48,4800.0,15.64,15.64,15.48,15.48,4800.0
2006-08-25 11:00:00,15.5,15.5,15.45,15.46,19200.0,15.5,15.5,15.45,15.46,19200.0
2006-08-25 11:30:00,15.48,15.48,15.4,15.42,5000.0,15.48,15.48,15.4,15.42,5000.0
2006-08-25 12:00:00,15.42,15.47,15.4,15.4,5800.0,15.42,15.47,15.4,15.4,5800.0
2006-08-25 12:30:00,15.44,15.45,15.4,15.43,21400.0,15.44,15.45,15.4,15.43,21400.0
2006-08-25 13:00:00,15.43,15.46,15.4,15.42,2500.0,15.43,15.46,15.4,15.42,2500.0
2006-08-25 13:30:00,15.43,15.45,15.4,15.41,6700.0,15.43,15.45,15.4,15.41,6700.0
2006-08-25 14:00:00,15.41,15.46,15.41,15.45,10800.0,15.41,15.46,15.41,15.45,10800.0
2006-08-25 14:30:00,15.47,15.51,15.47,15.49,7300.0,15.47,15.51,15.47,15.49,7300.0
2006-08-25 15:00:00,15.49,15.54,15.47,15.52,3900.0,15.49,15.54,15.47,15.52,3900.0
2006-08-25 15:30:00,15.52,15.54,15.48,15.49,11000.0,15.52,15.54,15.48,15.49,11000.0
2006-08-28 09:30:00,15.74,15.75,15.62,15.64,38600.0,15.74,15.75,15.62,15.64,38600.0
2006-08-28 10:00:00,15.67,15.74,15.63,15.72,13200.0,15.67,15.74,15.63,15.72,13200.0
2006-08-28 10:30:00,15.74,15.75,15.6,15.75,20100.0,15.74,15.75,15.6,15.75,20100.0
2006-08-28 11:00:00,15.74,15.76,15.67,15.67,7400.0,15.74,15.76,15.67,15.67,7400.0
2006-08-28 11:30:00,15.67,15.73,15.67,15.72,9600.0,15.67,15.73,15.67,15.72,9600.0
2006-08-28 12:00:00,15.73,15.73,15.7,15.72,7600.0,15.73,15.73,15.7,15.72,7600.0
2006-08-28 12:30:00,15.7,15.72,15.66,15.7,9400.0,15.7,15.72,15.66,15.7,9400.0
2006-08-28 13:00:00,15.7,15.73,15.69,15.72,11700.0,15.7,15.73,15.69,15.72,11700.0
2006-08-28 13:30:00,15.72,15.76,15.71,15.76,27300.0,15.72,15.76,15.71,15.76,27300.0
2006-08-28 14:00:00,15.76,15.77,15.73,15.74,7300.0,15.76,15.77,15.73,15.74,7300.0
2006-08-28 14:30:00,15.73,15.79,15.7,15.78,6500.0,15.73,15.79,15.7,15.78,6500.0
2006-08-28 15:00:00,15.79,15.79,15.74,15.74,9900.0,15.79,15.79,15.74,15.74,9900.0
2006-08-28 15:30:00,15.75,15.75,15.7,15.74,20300.0,15.75,15.75,15.7,15.74,20300.0
2006-08-29 09:30:00,15.68,15.79,15.67,15.75,25500.0,15.68,15.79,15.67,15.75,25500.0
2006-08-29 10:00:00,15.75,15.8,15.63,15.67,7700.0,15.75,15.8,15.63,15.67,7700.0
2006-08-29 10:30:00,15.67,15.68,15.52,15.66,29600.0,15.67,15.68,15.52,15.66,29600.0
2006-08-29 11:00:00,15.65,15.67,15.65,15.66,2300.0,15.65,15.67,15.65,15.66,2300.0
2006-08-29 11:30:00,15.64,15.64,15.54,15.57,5800.0,15.64,15.64,15.54,15.57,5800.0
2006-08-29 12:00:00,15.57,15.62,15.56,15.61,5700.0,15.57,15.62,15.56,15.61,5700.0
2006-08-29 12:30:00,15.61,15.61,15.57,15.58,4500.0,15.61,15.61,15.57,15.58,4500.0
2006-08-29 13:00:00,15.57,15.6,15.57,15.58,4600.0,15.57,15.6,15.57,15.58,4600.0
2006-08-29 13:30:00,15.58,15.59,15.54,15.57,14100.0,15.58,15.59,15.54,15.57,14100.0
2006-08-29 14:00:00,15.55,15.76,15.5,15.71,42500.0,15.55,15.76,15.5,15.71,42500.0
2006-08-29 14:30:00,15.69,15.79,15.66,15.77,30300.0,15.69,15.79,15.66,15.77,30300.0
2006-08-29 15:00:00,15.78,15.8,15.7,15.78,16800.0,15.78,15.8,15.7,15.78,16800.0
2006-08-29 15:30:00,15.79,15.8,15.71,15.76,62300.0,15.79,15.8,15.71,15.76,62300.0
2006-08-30 09:30:00,15.8,15.8,15.59,15.68,8700.0,15.8,15.8,15.59,15.68,8700.0
2006-08-30 10:00:00,15.68,15.78,15.68,15.74,17300.0,15.68,15.78,15.68,15.74,17300.0
2006-08-30 10:30:00,15.75,15.78,15.69,15.75,20400.0,15.75,15.78,15.69,15.75,20400.0
2006-08-30 11:00:00,15.75,15.75,15.71,15.73,13200.0,15.75,15.75,15.71,15.73,13200.0
2006-08-30 11:30:00,15.73,15.75,15.65,15.67,9600.0,15.73,15.75,15.65,15.67,9600.0
2006-08-30 12:00:00,15.67,15.72,15.67,15.67,9900.0,15.67,15.72,15.67,15.67,9900.0
2006-08-30 12:30:00,15.68,15.7,15.6,15.67,30300.0,15.68,15.7,15.6,15.67,30300.0
2006-08-30 13:00:00,15.66,15.68,15.62,15.66,17700.0,15.66,15.68,15.62,15.66,17700.0
2006-08-30 13:30:00,15.63,15.67,15.59,15.63,32100.0,15.63,15.67,15.59,15.63,32100.0
2006-08-30 14:00:00,15.63,15.7,15.58,15.63,21400.0,15.63,15.7,15.58,15.63,21400.0
2006-08-30 14:30:00,15.63,15.63,15.58,15.62,10500.0,15.63,15.63,15.58,15.62,10500.0
2006-08-30 15:00:00,15.63,15.73,15.63,15.71,15500.0,15.63,15.73,15.63,15.71,15500.0
2006-08-30 15:30:00,15.71,15.74,15.69,15.7,22500.0,15.71,15.74,15.69,15.7,22500.0
2006-08-31 09:30:00,15.68,15.77,15.51,15.68,44600.0,15.68,15.77,15.51,15.68,44600.0
2006-08-31 10:00:00,15.71,15.79,15.63,15.72,34900.0,15.71,15.79,15.63,15.72,34900.0
2006-08-31 10:30:00,15.72,15.74,15.66,15.69,21000.0,15.72,15.74,15.66,15.69,21000.0
2006-08-31 11:00:00,15.7,15.75,15.64,15.66,16000.0,15.7,15.75,15.64,15.66,16000.0
2006-08-31 11:30:00,15.65,15.66,15.62,15.63,38300.0,15.65,15.66,15.62,15.63,38300.0
2006-08-31 12:00:00,15.64,15.73,15.62,15.64,16500.0,15.64,15.73,15.62,15.64,16500.0
2006-08-31 12:30:00,15.63,15.69,15.62,15.68,17100.0,15.63,15.69,15.62,15.68,17100.0
2006-08-31 13:00:00,15.68,15.69,15.64,15.66,14400.0,15.68,15.69,15.64,15.66,14400.0
2006-08-31 13:30:00,15.65,15.67,15.6,15.61,12600.0,15.65,15.67,15.6,15.61,12600.0
2006-08-31 14:00:00,15.62,15.71,15.62,15.68,20300.0,15.62,15.71,15.62,15.68,20300.0
2006-08-31 14:30:00,15.67,15.72,15.63,15.7,14800.0,15.67,15.72,15.63,15.7,14800.0
2006-08-31 15:00:00,15.7,15.74,15.67,15.69,19900.0,15.7,15.74,15.67,15.69,19900.0
2006-08-31 15:30:00,15.71,15.72,15.58,15.59,58800.0,15.71,15.72,15.58,15.59,58800.0
2006-09-01 09:30:00,15.62,15.77,15.58,15.6,30600.0,15.62,15.77,15.58,15.6,30600.0
2006-09-01 10:00:00,15.59,15.71,15.5,15.68,40300.0,15.59,15.71,15.5,15.68,40300.0
2006-09-01 10:30:00,15.7,15.79,15.69,15.74,57100.0,15.7,15.79,15.69,15.74,57100.0
2006-09-01 11:00:00,15.74,15.8,15.74,15.75,32100.0,15.74,15.8,15.74,15.75,32100.0
2006-09-01 11:30:00,15.75,15.8,15.74,15.78,13400.0,15.75,15.8,15.74,15.78,13400.0
2006-09-01 12:00:00,15.8,15.8,15.73,15.73,43100.0,15.8,15.8,15.73,15.73,43100.0
2006-09-01 12:30:00,15.73,15.78,15.73,15.76,18400.0,15.73,15.78,15.73,15.76,18400.0
2006-09-01 13:00:00,15.76,15.8,15.72,15.76,29200.0,15.76,15.8,15.72,15.76,29200.0
2006-09-01 13:30:00,15.75,15.79,15.75,15.77,12300.0,15.75,15.79,15.75,15.77,12300.0
2006-09-01 14:00:00,15.78,15.81,15.77,15.79,16700.0,15.78,15.81,15.77,15.79,16700.0
2006-09-01 14:30:00,15.79,15.79,15.64,15.69,36200.0,15.79,15.79,15.64,15.69,36200.0
2006-09-01 15:00:00,15.7,15.79,15.7,15.75,27100.0,15.7,15.79,15.7,15.75,27100.0
2006-09-01 15:30:00,15.74,15.75,15.66,15.66,42400.0,15.74,15.75,15.66,15.66,42400.0
2006-09-05 09:30:00,15.7,15.87,15.62,15.71,269500.0,15.7,15.87,15.62,15.71,269500.0
2006-09-05 10:00:00,15.72,15.8,15.72,15.77,24600.0,15.72,15.8,15.72,15.77,24600.0
2006-09-05 10:30:00,15.76,15.78,15.7,15.72,15800.0,15.76,15.78,15.7,15.72,15800.0
2006-09-05 11:00:00,15.74,15.8,15.74,15.8,26800.0,15.74,15.8,15.74,15.8,26800.0
2006-09-05 11:30:00,15.8,15.89,15.79,15.89,34900.0,15.8,15.89,15.79,15.89,34900.0
2006-09-05 12:00:00,15.89,15.95,15.88,15.94,31700.0,15.89,15.95,15.88,15.94,31700.0
2006-09-05 12:30:00,15.94,15.96,15.89,15.95,26500.0,15.94,15.96,15.89,15.95,26500.0
2006-09-05 13:00:00,15.95,15.96,15.88,15.92,13200.0,15.95,15.96,15.88,15.92,13200.0
2006-09-05 13:30:00,15.93,15.93,15.85,15.86,12900.0,15.93,15.93,15.85,15.86,12900.0
2006-09-05 14:00:00,15.86,15.92,15.85,15.88,16800.0,15.86,15.92,15.85,15.88,16800.0
2006-09-05 14:30:00,15.88,15.91,15.86,15.88,21300.0,15.88,15.91,15.86,15.88,21300.0
2006-09-05 15:00:00,15.88,15.88,15.79,15.82,32000.0,15.88,15.88,15.79,15.82,32000.0
2006-09-05 15:30:00,15.81,15.83,15.78,15.78,48900.0,15.81,15.83,15.78,15.78,48900.0
2006-09-06 09:30:00,15.61,15.62,15.08,15.13,67300.0,15.61,15.62,15.08,15.13,67300.0
2006-09-06 10:00:00,15.13,15.2,15.08,15.2,44600.0,15.13,15.2,15.08,15.2,44600.0
2006-09-06 10:30:00,15.21,15.21,15.05,15.13,42200.0,15.21,15.21,15.05,15.13,42200.0
2006-09-06 11:00:00,15.14,15.21,15.13,15.21,29900.0,15.14,15.21,15.13,15.21,29900.0
2006-09-06 11:30:00,15.2,15.2,15.02,15.1,45400.0,15.2,15.2,15.02,15.1,45400.0
2006-09-06 12:00:00,15.09,15.2,15.07,15.19,29800.0,15.09,15.2,15.07,15.19,29800.0
2006-09-06 12:30:00,15.2,15.32,15.19,15.31,32200.0,15.2,15.32,15.19,15.31,32200.0
2006-09-06 13:00:00,15.3,15.32,15.25,15.31,27200.0,15.3,15.32,15.25,15.31,27200.0
2006-09-06 13:30:00,15.29,15.36,15.29,15.35,21500.0,15.29,15.36,15.29,15.35,21500.0
2006-09-06 14:00:00,15.36,15.38,15.26,15.38,42900.0,15.36,15.38,15.26,15.38,42900.0
2006-09-06 14:30:00,15.36,15.37,15.28,15.28,39400.0,15.36,15.37,15.28,15.28,39400.0
2006-09-06 15:00:00,15.29,15.38,15.28,15.3,44600.0,15.29,15.38,15.28,15.3,44600.0
2006-09-06 15:30:00,15.3,15.44,15.3,15.34,122900.0,15.3,15.44,15.3,15.34,122900.0
2006-09-07 09:30:00,15.25,15.36,15.2,15.32,34200.0,15.25,15.36,15.2,15.32,34200.0
2006-09-07 10:00:00,15.3,15.31,15.25,15.27,21500.0,15.3,15.31,15.25,15.27,21500.0
2006-09-07 10:30:00,15.28,15.39,15.27,15.39,19900.0,15.28,15.39,15.27,15.39,19900.0
2006-09-07 11:00:00,15.39,15.45,15.35,15.37,19000.0,15.39,15.45,15.35,15.37,19000.0
2006-09-07 11:30:00,15.36,15.44,15.35,15.43,18600.0,15.36,15.44,15.35,15.43,18600.0
2006-09-07 12:00:00,15.44,15.45,15.36,15.37,20900.0,15.44,15.45,15.36,15.37,20900.0
2006-09-07 12:30:00,15.37,15.37,15.35,15.36,18400.0,15.37,15.37,15.35,15.36,18400.0
2006-09-07 13:00:00,15.37,15.4,15.35,15.39,20300.0,15.37,15.4,15.35,15.39,20300.0
2006-09-07 13:30:00,15.38,15.55,15.38,15.48,33100.0,15.38,15.55,15.38,15.48,33100.0
2006-09-07 14:00:00,15.48,15.49,15.41,15.43,35200.0,15.48,15.49,15.41,15.43,35200.0
2006-09-07 14:30:00,15.43,15.51,15.41,15.51,34300.0,15.43,15.51,15.41,15.51,34300.0
2006-09-07 15:00:00,15.5,15.53,15.46,15.52,66900.0,15.5,15.53,15.46,15.52,66900.0
2006-09-07 15:30:00,15.52,15.61,15.5,15.6,120000.0,15.52,15.61,15.5,15.6,120000.0
2006-09-08 09:30:00,15.62,15.68,15.54,15.61,30400.0,15.62,15.68,15.54,15.61,30400.0
2006-09-08 10:00:00,15.62,15.74,15.6,15.74,24700.0,15.62,15.74,15.6,15.74,24700.0
2006-09-08 10:30:00,15.74,15.86,15.74,15.81,67400.0,15.74,15.86,15.74,15.81,67400.0
2006-09-08 11:00:00,15.8,15.81,15.74,15.8,51700.0,15.8,15.81,15.74,15.8,51700.0
2006-09-08 11:30:00,15.79,15.8,15.76,15.78,21900.0,15.79,15.8,15.76,15.78,21900.0
2006-09-08 12:00:00,15.79,15.8,15.73,15.73,15700.0,15.79,15.8,15.73,15.73,15700.0
2006-09-08 12:30:00,15.73,15.75,15.73,15.75,34800.0,15.73,15.75,15.73,15.75,34800.0
2006-09-08 13:00:00,15.75,15.79,15.73,15.76,18000.0,15.75,15.79,15.73,15.76,18000.0
2006-09-08 13:30:00,15.77,15.83,15.75,15.83,27800.0,15.77,15.83,15.75,15.83,27800.0
2006-09-08 14:00:00,15.84,15.84,15.71,15.71,37300.0,15.84,15.84,15.71,15.71,37300.0
2006-09-08 14:30:00,15.71,15.8,15.69,15.77,33100.0,15.71,15.8,15.69,15.77,33100.0
2006-09-08 15:00:00,15.77,15.78,15.69,15.76,25500.0,15.77,15.78,15.69,15.76,25500.0
2006-09-08 15:30:00,15.76,15.77,15.73,15.75,34500.0,15.76,15.77,15.73,15.75,34500.0
2006-09-11 09:30:00,15.65,15.75,15.58,15.72,30900.0,15.65,15.75,15.58,15.72,30900.0
2006-09-11 10:00:00,15.72,15.9,15.7,15.75,51800.0,15.72,15.9,15.7,15.75,51800.0
2006-09-11 10:30:00,15.76,15.84,15.7,15.82,37900.0,15.76,15.84,15.7,15.82,37900.0
2006-09-11 11:00:00,15.83,15.89,15.79,15.88,49200.0,15.83,15.89,15.79,15.88,49200.0
2006-09-11 11:30:00,15.87,15.92,15.8,15.81,20400.0,15.87,15.92,15.8,15.81,20400.0
2006-09-11 12:00:00,15.8,15.92,15.8,15.91,37200.0,15.8,15.92,15.8,15.91,37200.0
2006-09-11 12:30:00,15.91,15.92,15.85,15.86,36700.0,15.91,15.92,15.85,15.86,36700.0
2006-09-11 13:00:00,15.87,15.95,15.86,15.94,50300.0,15.87,15.95,15.86,15.94,50300.0
2006-09-11 13:30:00,15.95,15.99,15.93,15.97,59000.0,15.95,15.99,15.93,15.97,59000.0
2006-09-11 14:00:00,15.97,15.98,15.92,15.93,26900.0,15.97,15.98,15.92,15.93,26900.0
2006-09-11 14:30:00,15.93,15.96,15.91,15.93,27600.0,15.93,15.96,15.91,15.93,27600.0
2006-09-11 15:00:00,15.93,15.98,15.9,15.96,46100.0,15.93,15.98,15.9,15.96,46100.0
2006-09-11 15:30:00,15.95,16.0,15.92,16.0,102000.0,15.95,16.0,15.92,16.0,102000.0
2006-09-12 09:30:00,15.9,16.0,15.86,15.97,41500.0,15.9,16.0,15.86,15.97,41500.0
2006-09-12 10:00:00,15.96,16.01,15.95,15.97,125900.0,15.96,16.01,15.95,15.97,125900.0
2006-09-12 10:30:00,15.96,16.0,15.96,16.0,36600.0,15.96,16.0,15.96,16.0,36600.0
2006-09-12 11:00:00,15.98,16.01,15.91,15.93,35100.0,15.98,16.01,15.91,15.93,35100.0
2006-09-12 11:30:00,15.92,15.95,15.88,15.89,21800.0,15.92,15.95,15.88,15.89,21800.0
2006-09-12 12:00:00,15.89,15.92,15.87,15.9,27200.0,15.89,15.92,15.87,15.9,27200.0
2006-09-12 12:30:00,15.89,15.94,15.86,15.92,22100.0,15.89,15.94,15.86,15.92,22100.0
2006-09-12 13:00:00,15.92,15.94,15.88,15.9,40800.0,15.92,15.94,15.88,15.9,40800.0
2006-09-12 13:30:00,15.89,16.09,15.89,15.99,62000.0,15.89,16.09,15.89,15.99,62000.0
2006-09-12 14:00:00,15.98,15.99,15.94,15.97,37400.0,15.98,15.99,15.94,15.97,37400.0
2006-09-12 14:30:00,15.97,15.98,15.88,15.95,58500.0,15.97,15.98,15.88,15.95,58500.0
2006-09-12 15:00:00,15.96,15.96,15.87,15.89,50000.0,15.96,15.96,15.87,15.89,50000.0
2006-09-12 15:30:00,15.88,15.94,15.88,15.93,86300.0,15.88,15.94,15.88,15.93,86300.0
2006-09-13 09:30:00,15.94,16.0,15.8,15.96,19400.0,15.94,16.0,15.8,15.96,19400.0
2006-09-13 10:00:00,15.93,15.93,15.8,15.85,20900.0,15.93,15.93,15.8,15.85,20900.0
2006-09-13 10:30:00,15.85,15.85,15.72,15.77,22000.0,15.85,15.85,15.72,15.77,22000.0
2006-09-13 11:00:00,15.77,15.81,15.73,15.77,26500.0,15.77,15.81,15.73,15.77,26500.0
2006-09-13 11:30:00,15.79,15.8,15.76,15.79,18200.0,15.79,15.8,15.76,15.79,18200.0
2006-09-13 12:00:00,15.8,15.82,15.78,15.79,31100.0,15.8,15.82,15.78,15.79,31100.0
2006-09-13 12:30:00,15.81,15.81,15.73,15.74,30400.0,15.81,15.81,15.73,15.74,30400.0
2006-09-13 13:00:00,15.74,15.74,15.68,15.68,33000.0,15.74,15.74,15.68,15.68,33000.0
2006-09-13 13:30:00,15.69,15.75,15.69,15.74,34200.0,15.69,15.75,15.69,15.74,34200.0
2006-09-13 14:00:00,15.73,15.79,15.68,15.68,34900.0,15.73,15.79,15.68,15.68,34900.0
2006-09-13 14:30:00,15.68,15.7,15.6,15.66,88400.0,15.68,15.7,15.6,15.66,88400.0
2006-09-13 15:00:00,15.65,15.65,15.58,15.6,78700.0,15.65,15.65,15.58,15.6,78700.0
2006-09-13 15:30:00,15.62,15.75,15.61,15.67,97600.0,15.62,15.75,15.61,15.67,97600.0
2006-09-14 09:30:00,15.63,15.74,15.57,15.59,21400.0,15.63,15.74,15.57,15.59,21400.0
2006-09-14 10:00:00,15.6,15.7,15.5,15.65,28400.0,15.6,15.7,15.5,15.65,28400.0
2006-09-14 10:30:00,15.64,15.68,15.56,15.64,17500.0,15.64,15.68,15.56,15.64,17500.0
2006-09-14 11:00:00,15.64,15.78,15.62,15.76,20500.0,15.64,15.78,15.62,15.76,20500.0
2006-09-14 11:30:00,15.76,15.77,15.7,15.73,13500.0,15.76,15.77,15.7,15.73,13500.0
2006-09-14 12:00:00,15.75,15.79,15.7,15.75,18500.0,15.75,15.79,15.7,15.75,18500.0
2006-09-14 12:30:00,15.75,15.82,15.74,15.81,10900.0,15.75,15.82,15.74,15.81,10900.0
2006-09-14 13:00:00,15.82,15.82,15.74,15.81,14500.0,15.82,15.82,15.74,15.81,14500.0
2006-09-14 13:30:00,15.78,15.78,15.69,15.7,21700.0,15.78,15.78,15.69,15.7,21700.0
2006-09-14 14:00:00,15.7,15.76,15.69,15.75,12500.0,15.7,15.76,15.69,15.75,12500.0
2006-09-14 14:30:00,15.75,15.78,15.71,15.72,20200.0,15.75,15.78,15.71,15.72,20200.0
2006-09-14 15:00:00,15.73,15.75,15.67,15.74,12400.0,15.73,15.75,15.67,15.74,12400.0
2006-09-14 15:30:00,15.74,15.76,15.73,15.74,31500.0,15.74,15.76,15.73,15.74,31500.0
2006-09-15 09:30:00,15.76,15.79,15.62,15.7,283600.0,15.76,15.79,15.62,15.7,283600.0
2006-09-15 10:00:00,15.74,15.89,15.73,15.85,47700.0,15.74,15.89,15.73,15.85,47700.0
2006-09-15 10:30:00,15.86,15.9,15.76,15.8,36900.0,15.86,15.9,15.76,15.8,36900.0
2006-09-15 11:00:00,15.81,15.83,15.75,15.78,23800.0,15.81,15.83,15.75,15.78,23800.0
2006-09-15 11:30:00,15.78,15.8,15.75,15.78,14800.0,15.78,15.8,15.75,15.78,14800.0
2006-09-15 12:00:00,15.77,15.82,15.77,15.8,18200.0,15.77,15.82,15.77,15.8,18200.0
2006-09-15 12:30:00,15.8,15.8,15.7,15.73,18800.0,15.8,15.8,15.7,15.73,18800.0
2006-09-15 13:00:00,15.74,15.82,15.73,15.79,14300.0,15.74,15.82,15.73,15.79,14300.0
2006-09-15 13:30:00,15.78,15.84,15.78,15.79,29300.0,15.78,15.84,15.78,15.79,29300.0
2006-09-15 14:00:00,15.79,15.83,15.75,15.76,27000.0,15.79,15.83,15.75,15.76,27000.0
2006-09-15 14:30:00,15.76,15.8,15.71,15.72,20700.0,15.76,15.8,15.71,15.72,20700.0
2006-09-15 15:00:00,15.72,15.77,15.72,15.75,26000.0,15.72,15.77,15.72,15.75,26000.0
2006-09-15 15:30:00,15.75,15.76,15.71,15.71,41400.0,15.75,15.76,15.71,15.71,41400.0
2006-09-18 09:30:00,15.5,15.64,15.3,15.64,64200.0,15.5,15.64,15.3,15.64,64200.0
2006-09-18 10:00:00,15.63,15.63,15.55,15.61,29200.0,15.63,15.63,15.55,15.61,29200.0
2006-09-18 10:30:00,15.6,15.6,15.51,15.54,31100.0,15.6,15.6,15.51,15.54,31100.0
2006-09-18 11:00:00,15.53,15.55,15.45,15.52,50200.0,15.53,15.55,15.45,15.52,50200.0
2006-09-18 11:30:00,15.51,15.57,15.48,15.52,30100.0,15.51,15.57,15.48,15.52,30100.0
2006-09-18 12:00:00,15.54,15.55,15.5,15.53,20500.0,15.54,15.55,15.5,15.53,20500.0
2006-09-18 12:30:00,15.55,15.59,15.51,15.58,19100.0,15.55,15.59,15.51,15.58,19100.0
2006-09-18 13:00:00,15.57,15.61,15.52,15.6,25500.0,15.57,15.61,15.52,15.6,25500.0
2006-09-18 13:30:00,15.59,15.59,15.44,15.47,14800.0,15.59,15.59,15.44,15.47,14800.0
2006-09-18 14:00:00,15.46,15.48,15.39,15.45,20600.0,15.46,15.48,15.39,15.45,20600.0
2006-09-18 14:30:00,15.44,15.44,15.36,15.39,17500.0,15.44,15.44,15.36,15.39,17500.0
2006-09-18 15:00:00,15.41,15.44,15.35,15.42,24200.0,15.41,15.44,15.35,15.42,24200.0
2006-09-18 15:30:00,15.41,15.45,15.38,15.44,30700.0,15.41,15.45,15.38,15.44,30700.0
2006-09-19 09:30:00,15.54,15.85,15.5,15.57,62300.0,15.54,15.85,15.5,15.57,62300.0
2006-09-19 10:00:00,15.56,15.85,15.54,15.82,235100.0,15.56,15.85,15.54,15.82,235100.0
2006-09-19 10:30:00,15.81,15.99,15.81,15.96,64600.0,15.81,15.99,15.81,15.96,64600.0
2006-09-19 11:00:00,15.96,16.05,15.9,15.91,99900.0,15.96,16.05,15.9,15.91,99900.0
2006-09-19 11:30:00,15.91,15.91,15.73,15.78,76400.0,15.91,15.91,15.73,15.78,76400.0
2006-09-19 12:00:00,15.78,15.95,15.74,15.75,55700.0,15.78,15.95,15.74,15.75,55700.0
2006-09-19 12:30:00,15.76,15.85,15.75,15.82,33300.0,15.76,15.85,15.75,15.82,33300.0
2006-09-19 13:00:00,15.82,15.82,15.76,15.81,43200.0,15.82,15.82,15.76,15.81,43200.0
2006-09-19 13:30:00,15.81,15.85,15.8,15.81,26200.0,15.81,15.85,15.8,15.81,26200.0
2006-09-19 14:00:00,15.82,15.94,15.81,15.93,36200.0,15.82,15.94,15.81,15.93,36200.0
2006-09-19 14:30:00,15.93,15.99,15.88,15.96,39200.0,15.93,15.99,15.88,15.96,39200.0
2006-09-19 15:00:00,15.96,16.0,15.9,15.94,64900.0,15.96,16.0,15.9,15.94,64900.0
2006-09-19 15:30:00,15.95,15.98,15.93,15.94,63600.0,15.95,15.98,15.93,15.94,63600.0
2006-09-20 09:30:00,16.01,16.21,16.01,16.15,34800.0,16.01,16.21,16.01,16.15,34800.0
2006-09-20 10:00:00,16.14,16.16,16.07,16.12,59500.0,16.14,16.16,16.07,16.12,59500.0
2006-09-20 10:30:00,16.12,16.24,16.1,16.2,84200.0,16.12,16.24,16.1,16.2,84200.0
2006-09-20 11:00:00,16.21,16.33,16.18,16.33,55100.0,16.21,16.33,16.18,16.33,55100.0
2006-09-20 11:30:00,16.35,16.48,16.35,16.45,54400.0,16.35,16.48,16.35,16.45,54400.0
2006-09-20 12:00:00,16.44,16.45,16.41,16.44,24000.0,16.44,16.45,16.41,16.44,24000.0
2006-09-20 12:30:00,16.43,16.44,16.38,16.39,63100.0,16.43,16.44,16.38,16.39,63100.0
2006-09-20 13:00:00,16.38,16.38,16.35,16.36,13600.0,16.38,16.38,16.35,16.36,13600.0
2006-09-20 13:30:00,16.36,16.4,16.35,16.39,21200.0,16.36,16.4,16.35,16.39,21200.0
2006-09-20 14:00:00,16.4,16.42,16.31,16.32,108200.0,16.4,16.42,16.31,16.32,108200.0
2006-09-20 14:30:00,16.32,16.45,16.3,16.44,102800.0,16.32,16.45,16.3,16.44,102800.0
2006-09-20 15:00:00,16.44,16.49,16.41,16.48,117700.0,16.44,16.49,16.41,16.48,117700.0
2006-09-20 15:30:00,16.48,16.64,16.48,16.58,296400.0,16.48,16.64,16.48,16.58,296400.0
2006-09-21 09:30:00,16.72,17.46,16.72,17.22,441100.0,16.72,17.46,16.72,17.22,441100.0
2006-09-21 10:00:00,17.22,17.25,17.1,17.23,125300.0,17.22,17.25,17.1,17.23,125300.0
2006-09-21 10:30:00,17.23,17.33,17.16,17.27,81300.0,17.23,17.33,17.16,17.27,81300.0
2006-09-21 11:00:00,17.25,17.42,17.25,17.38,57000.0,17.25,17.42,17.25,17.38,57000.0
2006-09-21 11:30:00,17.37,17.45,17.26,17.26,47400.0,17.37,17.45,17.26,17.26,47400.0
2006-09-21 12:00:00,17.26,17.27,17.11,17.14,75900.0,17.26,17.27,17.11,17.14,75900.0
2006-09-21 12:30:00,17.13,17.15,17.0,17.02,112000.0,17.13,17.15,17.0,17.02,112000.0
2006-09-21 13:00:00,17.01,17.02,16.95,17.02,64400.0,17.01,17.02,16.95,17.02,64400.0
2006-09-21 13:30:00,17.02,17.2,16.99,17.17,71200.0,17.02,17.2,16.99,17.17,71200.0
2006-09-21 14:00:00,17.19,17.25,16.91,16.92,82900.0,17.19,17.25,16.91,16.92,82900.0
2006-09-21 14:30:00,16.91,16.97,16.9,16.91,66500.0,16.91,16.97,16.9,16.91,66500.0
2006-09-21 15:00:00,16.92,16.96,16.9,16.96,98700.0,16.92,16.96,16.9,16.96,98700.0
2006-09-21 15:30:00,16.96,17.07,16.96,17.03,87500.0,16.96,17.07,16.96,17.03,87500.0
2006-09-22 09:30:00,17.0,17.08,16.95,16.96,53900.0,17.0,17.08,16.95,16.96,53900.0
2006-09-22 10:00:00,16.95,16.95,16.87,16.9,32700.0,16.95,16.95,16.87,16.9,32700.0
2006-09-22 10:30:00,16.87,17.05,16.85,16.88,59400.0,16.87,17.05,16.85,16.88,59400.0
2006-09-22 11:00:00,16.88,16.9,16.84,16.84,28100.0,16.88,16.9,16.84,16.84,28100.0
2006-09-22 11:30:00,16.84,16.91,16.84,16.9,17500.0,16.84,16.91,16.84,16.9,17500.0
2006-09-22 12:00:00,16.89,16.91,16.83,16.86,23100.0,16.89,16.91,16.83,16.86,23100.0
2006-09-22 12:30:00,16.83,16.91,16.83,16.9,22200.0,16.83,16.91,16.83,16.9,22200.0
2006-09-22 13:00:00,16.9,16.98,16.9,16.94,23500.0,16.9,16.98,16.9,16.94,23500.0
2006-09-22 13:30:00,16.94,17.02,16.94,17.02,33800.0,16.94,17.02,16.94,17.02,33800.0
2006-09-22 14:00:00,17.0,17.02,16.99,17.0,33900.0,17.0,17.02,16.99,17.0,33900.0
2006-09-22 14:30:00,17.01,17.06,17.0,17.04,42000.0,17.01,17.06,17.0,17.04,42000.0
2006-09-22 15:00:00,17.02,17.17,17.01,17.09,75000.0,17.02,17.17,17.01,17.09,75000.0
2006-09-22 15:30:00,17.08,17.1,17.05,17.05,57500.0,17.08,17.1,17.05,17.05,57500.0
2006-09-25 09:30:00,17.05,17.15,17.0,17.01,37100.0,17.05,17.15,17.0,17.01,37100.0
2006-09-25 10:00:00,17.0,17.06,16.95,17.03,19000.0,17.0,17.06,16.95,17.03,19000.0
2006-09-25 10:30:00,17.03,17.22,17.03,17.13,39500.0,17.03,17.22,17.03,17.13,39500.0
2006-09-25 11:00:00,17.13,17.25,17.13,17.22,21400.0,17.13,17.25,17.13,17.22,21400.0
2006-09-25 11:30:00,17.23,17.28,17.2,17.28,40600.0,17.23,17.28,17.2,17.28,40600.0
2006-09-25 12:00:00,17.26,17.43,17.25,17.41,64400.0,17.26,17.43,17.25,17.41,64400.0
2006-09-25 12:30:00,17.43,17.54,17.43,17.54,95900.0,17.43,17.54,17.43,17.54,95900.0
2006-09-25 13:00:00,17.55,17.65,17.55,17.58,60600.0,17.55,17.65,17.55,17.58,60600.0
2006-09-25 13:30:00,17.58,17.61,17.53,17.6,68000.0,17.58,17.61,17.53,17.6,68000.0
2006-09-25 14:00:00,17.6,17.65,17.55,17.6,82900.0,17.6,17.65,17.55,17.6,82900.0
2006-09-25 14:30:00,17.6,17.67,17.56,17.6,97800.0,17.6,17.67,17.56,17.6,97800.0
2006-09-25 15:00:00,17.6,17.7,17.56,17.7,131200.0,17.6,17.7,17.56,17.7,131200.0
2006-09-25 15:30:00,17.67,17.71,17.49,17.5,167300.0,17.67,17.71,17.49,17.5,167300.0
2006-09-26 09:30:00,17.4,17.45,17.27,17.33,30000.0,17.4,17.45,17.27,17.33,30000.0
2006-09-26 10:00:00,17.32,17.4,17.25,17.4,48700.0,17.32,17.4,17.25,17.4,48700.0
2006-09-26 10:30:00,17.4,17.41,17.31,17.34,36200.0,17.4,17.41,17.31,17.34,36200.0
2006-09-26 11:00:00,17.34,17.42,17.33,17.4,17700.0,17.34,17.42,17.33,17.4,17700.0
2006-09-26 11:30:00,17.41,17.49,17.33,17.37,25400.0,17.41,17.49,17.33,17.37,25400.0
2006-09-26 12:00:00,17.37,17.44,17.36,17.44,46900.0,17.37,17.44,17.36,17.44,46900.0
2006-09-26 12:30:00,17.43,17.45,17.38,17.45,12800.0,17.43,17.45,17.38,17.45,12800.0
2006-09-26 13:00:00,17.46,17.5,17.43,17.5,30400.0,17.46,17.5,17.43,17.5,30400.0
2006-09-26 13:30:00,17.5,17.53,17.46,17.48,34200.0,17.5,17.53,17.46,17.48,34200.0
2006-09-26 14:00:00,17.51,17.53,17.4,17.42,27000.0,17.51,17.53,17.4,17.42,27000.0
2006-09-26 14:30:00,17.43,17.51,17.4,17.42,38300.0,17.43,17.51,17.4,17.42,38300.0
2006-09-26 15:00:00,17.42,17.42,17.4,17.4,32200.0,17.42,17.42,17.4,17.4,32200.0
2006-09-26 15:30:00,17.41,17.45,17.4,17.42,68600.0,17.41,17.45,17.4,17.42,68600.0
2006-09-27 09:30:00,17.42,17.5,17.29,17.47,42300.0,17.42,17.5,17.29,17.47,42300.0
2006-09-27 10:00:00,17.5,17.55,17.44,17.52,94900.0,17.5,17.55,17.44,17.52,94900.0
2006-09-27 10:30:00,17.5,17.59,17.42,17.45,57500.0,17.5,17.59,17.42,17.45,57500.0
2006-09-27 11:00:00,17.45,17.45,17.36,17.44,25800.0,17.45,17.45,17.36,17.44,25800.0
2006-09-27 11:30:00,17.45,17.48,17.39,17.45,13100.0,17.45,17.48,17.39,17.45,13100.0
2006-09-27 12:00:00,17.45,17.47,17.3,17.46,78000.0,17.45,17.47,17.3,17.46,78000.0
2006-09-27 12:30:00,17.45,17.5,17.42,17.48,48100.0,17.45,17.5,17.42,17.48,48100.0
2006-09-27 13:00:00,17.48,17.48,17.4,17.46,18700.0,17.48,17.48,17.4,17.46,18700.0
2006-09-27 13:30:00,17.46,17.49,17.45,17.49,44600.0,17.46,17.49,17.45,17.49,44600.0
2006-09-27 14:00:00,17.49,17.5,17.45,17.45,55500.0,17.49,17.5,17.45,17.45,55500.0
2006-09-27 14:30:00,17.46,17.49,17.45,17.46,71500.0,17.46,17.49,17.45,17.46,71500.0
2006-09-27 15:00:00,17.45,17.48,17.45,17.45,61100.0,17.45,17.48,17.45,17.45,61100.0
2006-09-27 15:30:00,17.46,17.49,17.44,17.47,85600.0,17.46,17.49,17.44,17.47,85600.0
2006-09-28 09:30:00,17.34,17.48,17.33,17.45,53600.0,17.34,17.48,17.33,17.45,53600.0
2006-09-28 10:00:00,17.45,17.47,17.31,17.35,47000.0,17.45,17.47,17.31,17.35,47000.0
2006-09-28 10:30:00,17.35,17.39,17.3,17.34,38000.0,17.35,17.39,17.3,17.34,38000.0
2006-09-28 11:00:00,17.34,17.36,17.3,17.36,87000.0,17.34,17.36,17.3,17.36,87000.0
2006-09-28 11:30:00,17.36,17.4,17.32,17.36,25300.0,17.36,17.4,17.32,17.36,25300.0
2006-09-28 12:00:00,17.35,17.39,17.3,17.39,33100.0,17.35,17.39,17.3,17.39,33100.0
2006-09-28 12:30:00,17.37,17.41,17.35,17.38,16100.0,17.37,17.41,17.35,17.38,16100.0
2006-09-28 13:00:00,17.38,17.43,17.35,17.42,19900.0,17.38,17.43,17.35,17.42,19900.0
2006-09-28 13:30:00,17.41,17.5,17.41,17.49,120300.0,17.41,17.5,17.41,17.49,120300.0
2006-09-28 14:00:00,17.49,17.58,17.46,17.57,108700.0,17.49,17.58,17.46,17.57,108700.0
2006-09-28 14:30:00,17.56,17.6,17.54,17.54,30100.0,17.56,17.6,17.54,17.54,30100.0
2006-09-28 15:00:00,17.55,17.6,17.47,17.58,39000.0,17.55,17.6,17.47,17.58,39000.0
2006-09-28 15:30:00,17.57,17.62,17.55,17.6,65700.0,17.57,17.62,17.55,17.6,65700.0
2006-09-29 09:30:00,17.54,17.7,17.47,17.64,100600.0,17.54,17.7,17.47,17.64,100600.0
2006-09-29 10:00:00,17.68,17.73,17.6,17.63,51500.0,17.68,17.73,17.6,17.63,51500.0
2006-09-29 10:30:00,17.64,17.65,17.59,17.62,24100.0,17.64,17.65,17.59,17.62,24100.0
2006-09-29 11:00:00,17.61,17.65,17.59,17.59,20000.0,17.61,17.65,17.59,17.59,20000.0
2006-09-29 11:30:00,17.63,17.64,17.58,17.6,21400.0,17.63,17.64,17.58,17.6,21400.0
2006-09-29 12:00:00,17.6,17.62,17.56,17.6,46800.0,17.6,17.62,17.56,17.6,46800.0
2006-09-29 12:30:00,17.6,17.61,17.55,17.58,11600.0,17.6,17.61,17.55,17.58,11600.0
2006-09-29 13:00:00,17.58,17.6,17.56,17.58,29200.0,17.58,17.6,17.56,17.58,29200.0
2006-09-29 13:30:00,17.59,17.65,17.55,17.64,26800.0,17.59,17.65,17.55,17.64,26800.0
2006-09-29 14:00:00,17.62,17.64,17.6,17.62,21600.0,17.62,17.64,17.6,17.62,21600.0
2006-09-29 14:30:00,17.63,17.64,17.58,17.62,44200.0,17.63,17.64,17.58,17.62,44200.0
2006-09-29 15:00:00,17.61,17.63,17.58,17.61,62100.0,17.61,17.63,17.58,17.61,62100.0
2006-09-29 15:30:00,17.6,17.62,17.53,17.57,124700.0,17.6,17.62,17.53,17.57,124700.0
2006-10-02 09:30:00,17.52,17.63,17.51,17.6,71200.0,17.52,17.63,17.51,17.6,71200.0
2006-10-02 10:00:00,17.62,17.9,17.62,17.74,107100.0,17.62,17.9,17.62,17.74,107100.0
2006-10-02 10:30:00,17.74,17.76,17.62,17.69,33100.0,17.74,17.76,17.62,17.69,33100.0
2006-10-02 11:00:00,17.69,17.7,17.68,17.69,35600.0,17.69,17.7,17.68,17.69,35600.0
2006-10-02 11:30:00,17.69,17.79,17.69,17.78,23900.0,17.69,17.79,17.69,17.78,23900.0
2006-10-02 12:00:00,17.77,17.78,17.73,17.75,19300.0,17.77,17.78,17.73,17.75,19300.0
2006-10-02 12:30:00,17.74,17.77,17.64,17.64,21400.0,17.74,17.77,17.64,17.64,21400.0
2006-10-02 13:00:00,17.64,17.65,17.62,17.64,18600.0,17.64,17.65,17.62,17.64,18600.0
2006-10-02 13:30:00,17.65,17.65,17.51,17.56,32700.0,17.65,17.65,17.51,17.56,32700.0
2006-10-02 14:00:00,17.55,17.56,17.51,17.55,36600.0,17.55,17.56,17.51,17.55,36600.0
2006-10-02 14:30:00,17.55,17.56,17.5,17.5,48000.0,17.55,17.56,17.5,17.5,48000.0
2006-10-02 15:00:00,17.5,17.55,17.5,17.54,40200.0,17.5,17.55,17.5,17.54,40200.0
2006-10-02 15:30:00,17.53,17.54,17.5,17.51,53500.0,17.53,17.54,17.5,17.51,53500.0
2006-10-03 09:30:00,17.51,17.53,17.12,17.32,49900.0,17.51,17.53,17.12,17.32,49900.0
2006-10-03 10:00:00,17.32,17.38,17.25,17.37,28000.0,17.32,17.38,17.25,17.37,28000.0
2006-10-03 10:30:00,17.35,17.48,17.33,17.46,33700.0,17.35,17.48,17.33,17.46,33700.0
2006-10-03 11:00:00,17.46,17.57,17.46,17.53,15100.0,17.46,17.57,17.46,17.53,15100.0
2006-10-03 11:30:00,17.51,17.56,17.46,17.49,13500.0,17.51,17.56,17.46,17.49,13500.0
2006-10-03 12:00:00,17.47,17.59,17.47,17.55,25300.0,17.47,17.59,17.47,17.55,25300.0
2006-10-03 12:30:00,17.55,17.62,17.55,17.62,26900.0,17.55,17.62,17.55,17.62,26900.0
2006-10-03 13:00:00,17.61,17.63,17.56,17.63,19100.0,17.61,17.63,17.56,17.63,19100.0
2006-10-03 13:30:00,17.62,17.68,17.6,17.68,12800.0,17.62,17.68,17.6,17.68,12800.0
2006-10-03 14:00:00,17.68,17.77,17.64,17.66,44200.0,17.68,17.77,17.64,17.66,44200.0
2006-10-03 14:30:00,17.66,17.78,17.65,17.71,51200.0,17.66,17.78,17.65,17.71,51200.0
2006-10-03 15:00:00,17.71,17.75,17.65,17.73,64900.0,17.71,17.75,17.65,17.73,64900.0
2006-10-03 15:30:00,17.71,17.74,17.63,17.63,89400.0,17.71,17.74,17.63,17.63,89400.0
2006-10-04 09:30:00,17.62,17.64,17.53,17.63,15200.0,17.62,17.64,17.53,17.63,15200.0
2006-10-04 10:00:00,17.6,17.74,17.54,17.64,21100.0,17.6,17.74,17.54,17.64,21100.0
2006-10-04 10:30:00,17.64,17.67,17.54,17.55,35000.0,17.64,17.67,17.54,17.55,35000.0
2006-10-04 11:00:00,17.56,17.69,17.55,17.69,18700.0,17.56,17.69,17.55,17.69,18700.0
2006-10-04 11:30:00,17.69,17.7,17.66,17.7,12100.0,17.69,17.7,17.66,17.7,12100.0
2006-10-04 12:00:00,17.68,17.69,17.63,17.69,5300.0,17.68,17.69,17.63,17.69,5300.0
2006-10-04 12:30:00,17.67,17.7,17.66,17.69,4200.0,17.67,17.7,17.66,17.69,4200.0
2006-10-04 13:00:00,17.69,17.7,17.62,17.69,6800.0,17.69,17.7,17.62,17.69,6800.0
2006-10-04 13:30:00,17.69,17.76,17.67,17.74,43200.0,17.69,17.76,17.67,17.74,43200.0
2006-10-04 14:00:00,17.74,17.84,17.74,17.76,27200.0,17.74,17.84,17.74,17.76,27200.0
2006-10-04 14:30:00,17.74,17.97,17.74,17.95,46400.0,17.74,17.97,17.74,17.95,46400.0
2006-10-04 15:00:00,17.95,17.99,17.91,17.94,37300.0,17.95,17.99,17.91,17.94,37300.0
2006-10-04 15:30:00,17.92,18.0,17.89,18.0,42300.0,17.92,18.0,17.89,18.0,42300.0
2006-10-05 09:30:00,17.96,18.15,17.93,18.15,39600.0,17.96,18.15,17.93,18.15,39600.0
2006-10-05 10:00:00,18.15,18.19,18.02,18.1,24700.0,18.15,18.19,18.02,18.1,24700.0
2006-10-05 10:30:00,18.09,18.2,17.99,18.2,31300.0,18.09,18.2,17.99,18.2,31300.0
2006-10-05 11:00:00,18.18,18.28,18.16,18.26,40600.0,18.18,18.28,18.16,18.26,40600.0
2006-10-05 11:30:00,18.27,18.34,18.22,18.22,27500.0,18.27,18.34,18.22,18.22,27500.0
2006-10-05 12:00:00,18.23,18.24,18.2,18.23,11200.0,18.23,18.24,18.2,18.23,11200.0
2006-10-05 12:30:00,18.21,18.22,18.17,18.19,23000.0,18.21,18.22,18.17,18.19,23000.0
2006-10-05 13:00:00,18.19,18.31,18.18,18.3,27100.0,18.19,18.31,18.18,18.3,27100.0
2006-10-05 13:30:00,18.31,18.42,18.29,18.38,32400.0,18.31,18.42,18.29,18.38,32400.0
2006-10-05 14:00:00,18.38,18.38,18.32,18.34,14700.0,18.38,18.38,18.32,18.34,14700.0
2006-10-05 14:30:00,18.35,18.54,18.35,18.53,86700.0,18.35,18.54,18.35,18.53,86700.0
2006-10-05 15:00:00,18.54,18.64,18.44,18.59,79200.0,18.54,18.64,18.44,18.59,79200.0
2006-10-05 15:30:00,18.59,18.62,18.5,18.52,76600.0,18.59,18.62,18.5,18.52,76600.0
2006-10-06 09:30:00,18.46,18.5,18.27,18.27,10200.0,18.46,18.5,18.27,18.27,10200.0
2006-10-06 10:00:00,18.26,18.3,18.25,18.29,20800.0,18.26,18.3,18.25,18.29,20800.0
2006-10-06 10:30:00,18.3,18.45,18.29,18.45,40800.0,18.3,18.45,18.29,18.45,40800.0
2006-10-06 11:00:00,18.45,18.48,18.37,18.47,22900.0,18.45,18.48,18.37,18.47,22900.0
2006-10-06 11:30:00,18.48,18.5,18.39,18.45,26300.0,18.48,18.5,18.39,18.45,26300.0
2006-10-06 12:00:00,18.45,18.49,18.38,18.4,20600.0,18.45,18.49,18.38,18.4,20600.0
2006-10-06 12:30:00,18.39,18.42,18.33,18.37,12300.0,18.39,18.42,18.33,18.37,12300.0
2006-10-06 13:00:00,18.37,18.38,18.28,18.3,26300.0,18.37,18.38,18.28,18.3,26300.0
2006-10-06 13:30:00,18.3,18.36,18.27,18.34,26000.0,18.3,18.36,18.27,18.34,26000.0
2006-10-06 14:00:00,18.35,18.36,18.27,18.36,21500.0,18.35,18.36,18.27,18.36,21500.0
2006-10-06 14:30:00,18.38,18.53,18.36,18.52,17900.0,18.38,18.53,18.36,18.52,17900.0
2006-10-06 15:00:00,18.51,18.52,18.4,18.41,11500.0,18.51,18.52,18.4,18.41,11500.0
2006-10-06 15:30:00,18.4,18.43,18.37,18.43,36400.0,18.4,18.43,18.37,18.43,36400.0
2006-10-09 09:30:00,18.38,18.44,18.26,18.26,18800.0,18.38,18.44,18.26,18.26,18800.0
2006-10-09 10:00:00,18.27,18.38,18.27,18.33,9400.0,18.27,18.38,18.27,18.33,9400.0
2006-10-09 10:30:00,18.29,18.32,18.2,18.28,25300.0,18.29,18.32,18.2,18.28,25300.0
2006-10-09 11:00:00,18.28,18.3,18.23,18.29,13200.0,18.28,18.3,18.23,18.29,13200.0
2006-10-09 11:30:00,18.29,18.4,18.29,18.36,14300.0,18.29,18.4,18.29,18.36,14300.0
2006-10-09 12:00:00,18.36,18.38,18.32,18.34,9700.0,18.36,18.38,18.32,18.34,9700.0
2006-10-09 12:30:00,18.33,18.35,18.31,18.33,9700.0,18.33,18.35,18.31,18.33,9700.0
2006-10-09 13:00:00,18.34,18.42,18.31,18.4,14500.0,18.34,18.42,18.31,18.4,14500.0
2006-10-09 13:30:00,18.42,18.42,18.27,18.27,15800.0,18.42,18.42,18.27,18.27,15800.0
2006-10-09 14:00:00,18.27,18.31,18.27,18.31,38100.0,18.27,18.31,18.27,18.31,38100.0
2006-10-09 14:30:00,18.3,18.32,18.16,18.28,122700.0,18.3,18.32,18.16,18.28,122700.0
2006-10-09 15:00:00,18.27,18.3,18.22,18.29,47100.0,18.27,18.3,18.22,18.29,47100.0
2006-10-09 15:30:00,18.29,18.38,18.29,18.36,43200.0,18.29,18.38,18.29,18.36,43200.0
2006-10-10 09:30:00,18.39,18.41,18.21,18.24,21700.0,18.39,18.41,18.21,18.24,21700.0
2006-10-10 10:00:00,18.27,18.4,18.27,18.39,21800.0,18.27,18.4,18.27,18.39,21800.0
2006-10-10 10:30:00,18.39,18.39,18.29,18.38,24300.0,18.39,18.39,18.29,18.38,24300.0
2006-10-10 11:00:00,18.39,18.42,18.28,18.39,40400.0,18.39,18.42,18.28,18.39,40400.0
2006-10-10 11:30:00,18.39,18.39,18.3,18.33,9800.0,18.39,18.39,18.3,18.33,9800.0
2006-10-10 12:00:00,18.34,18.37,18.28,18.3,13100.0,18.34,18.37,18.28,18.3,13100.0
2006-10-10 12:30:00,18.3,18.36,18.25,18.36,18700.0,18.3,18.36,18.25,18.36,18700.0
2006-10-10 13:00:00,18.36,18.43,18.36,18.41,16200.0,18.36,18.43,18.36,18.41,16200.0
2006-10-10 13:30:00,18.42,18.43,18.36,18.37,42300.0,18.42,18.43,18.36,18.37,42300.0
2006-10-10 14:00:00,18.37,18.4,18.37,18.39,7800.0,18.37,18.4,18.37,18.39,7800.0
2006-10-10 14:30:00,18.39,18.45,18.39,18.4,18100.0,18.39,18.45,18.39,18.4,18100.0
2006-10-10 15:00:00,18.41,18.44,18.38,18.44,11800.0,18.41,18.44,18.38,18.44,11800.0
2006-10-10 15:30:00,18.43,18.57,18.36,18.53,64700.0,18.43,18.57,18.36,18.53,64700.0
2006-10-11 09:30:00,18.48,18.67,18.46,18.65,51500.0,18.48,18.67,18.46,18.65,51500.0
2006-10-11 10:00:00,18.59,18.61,18.55,18.55,28700.0,18.59,18.61,18.55,18.55,28700.0
2006-10-11 10:30:00,18.55,18.61,18.55,18.59,24200.0,18.55,18.61,18.55,18.59,24200.0
2006-10-11 11:00:00,18.56,18.69,18.56,18.69,41000.0,18.56,18.69,18.56,18.69,41000.0
2006-10-11 11:30:00,18.67,18.82,18.65,18.8,64800.0,18.67,18.82,18.65,18.8,64800.0
2006-10-11 12:00:00,18.8,18.81,18.63,18.65,17000.0,18.8,18.81,18.63,18.65,17000.0
2006-10-11 12:30:00,18.65,18.73,18.64,18.7,16400.0,18.65,18.73,18.64,18.7,16400.0
2006-10-11 13:00:00,18.67,18.74,18.65,18.65,126700.0,18.67,18.74,18.65,18.65,126700.0
2006-10-11 13:30:00,18.65,18.69,18.65,18.67,22000.0,18.65,18.69,18.65,18.67,22000.0
2006-10-11 14:00:00,18.65,18.67,18.57,18.64,46600.0,18.65,18.67,18.57,18.64,46600.0
2006-10-11 14:30:00,18.65,18.68,18.58,18.67,70100.0,18.65,18.68,18.58,18.67,70100.0
2006-10-11 15:00:00,18.63,18.8,18.6,18.7,36000.0,18.63,18.8,18.6,18.7,36000.0
2006-10-11 15:30:00,18.7,18.77,18.61,18.71,99700.0,18.7,18.77,18.61,18.71,99700.0
2006-10-12 09:30:00,18.77,18.84,18.7,18.78,30700.0,18.77,18.84,18.7,18.78,30700.0
2006-10-12 10:00:00,18.78,18.8,18.71,18.76,33500.0,18.78,18.8,18.71,18.76,33500.0
2006-10-12 10:30:00,18.76,18.97,18.76,18.94,100800.0,18.76,18.97,18.76,18.94,100800.0
2006-10-12 11:00:00,18.93,18.93,18.84,18.84,37400.0,18.93,18.93,18.84,18.84,37400.0
2006-10-12 11:30:00,18.82,18.85,18.77,18.81,38400.0,18.82,18.85,18.77,18.81,38400.0
2006-10-12 12:00:00,18.81,18.81,18.77,18.78,8600.0,18.81,18.81,18.77,18.78,8600.0
2006-10-12 12:30:00,18.77,18.81,18.72,18.78,23800.0,18.77,18.81,18.72,18.78,23800.0
2006-10-12 13:00:00,18.76,18.78,18.72,18.74,8100.0,18.76,18.78,18.72,18.74,8100.0
2006-10-12 13:30:00,18.74,18.74,18.6,18.63,38700.0,18.74,18.74,18.6,18.63,38700.0
2006-10-12 14:00:00,18.61,18.76,18.61,18.75,48300.0,18.61,18.76,18.61,18.75,48300.0
2006-10-12 14:30:00,18.75,18.8,18.72,18.73,18900.0,18.75,18.8,18.72,18.73,18900.0
2006-10-12 15:00:00,18.76,18.81,18.7,18.8,49600.0,18.76,18.81,18.7,18.8,49600.0
2006-10-12 15:30:00,18.8,18.86,18.7,18.84,110100.0,18.8,18.86,18.7,18.84,110100.0
2006-10-13 09:30:00,18.85,18.87,18.71,18.74,47600.0,18.85,18.87,18.71,18.74,47600.0
2006-10-13 10:00:00,18.73,18.8,18.61,18.69,52600.0,18.73,18.8,18.61,18.69,52600.0
2006-10-13 10:30:00,18.71,18.85,18.71,18.74,43700.0,18.71,18.85,18.71,18.74,43700.0
2006-10-13 11:00:00,18.73,18.77,18.71,18.73,8800.0,18.73,18.77,18.71,18.73,8800.0
2006-10-13 11:30:00,18.72,18.74,18.65,18.66,21800.0,18.72,18.74,18.65,18.66,21800.0
2006-10-13 12:00:00,18.65,18.68,18.63,18.65,40800.0,18.65,18.68,18.63,18.65,40800.0
2006-10-13 12:30:00,18.65,18.68,18.55,18.62,43700.0,18.65,18.68,18.55,18.62,43700.0
2006-10-13 13:00:00,18.62,18.66,18.59,18.66,59900.0,18.62,18.66,18.59,18.66,59900.0
2006-10-13 13:30:00,18.65,18.75,18.65,18.65,13200.0,18.65,18.75,18.65,18.65,13200.0
2006-10-13 14:00:00,18.65,18.65,18.59,18.64,39400.0,18.65,18.65,18.59,18.64,39400.0
2006-10-13 14:30:00,18.64,18.65,18.6,18.62,38200.0,18.64,18.65,18.6,18.62,38200.0
2006-10-13 15:00:00,18.64,18.7,18.64,18.7,38800.0,18.64,18.7,18.64,18.7,38800.0
2006-10-13 15:30:00,18.7,18.72,18.65,18.71,79500.0,18.7,18.72,18.65,18.71,79500.0
2006-10-16 09:30:00,18.71,18.73,18.6,18.73,22600.0,18.71,18.73,18.6,18.73,22600.0
2006-10-16 10:00:00,18.73,18.81,18.67,18.77,20400.0,18.73,18.81,18.67,18.77,20400.0
2006-10-16 10:30:00,18.77,18.77,18.6,18.66,28100.0,18.77,18.77,18.6,18.66,28100.0
2006-10-16 11:00:00,18.65,18.7,18.63,18.7,9700.0,18.65,18.7,18.63,18.7,9700.0
2006-10-16 11:30:00,18.7,18.75,18.64,18.71,14200.0,18.7,18.75,18.64,18.71,14200.0
2006-10-16 12:00:00,18.74,18.74,18.64,18.68,20500.0,18.74,18.74,18.64,18.68,20500.0
2006-10-16 12:30:00,18.7,18.72,18.68,18.7,17900.0,18.7,18.72,18.68,18.7,17900.0
2006-10-16 13:00:00,18.7,18.76,18.7,18.75,27800.0,18.7,18.76,18.7,18.75,27800.0
2006-10-16 13:30:00,18.76,18.82,18.74,18.78,24200.0,18.76,18.82,18.74,18.78,24200.0
2006-10-16 14:00:00,18.78,18.79,18.68,18.73,25900.0,18.78,18.79,18.68,18.73,25900.0
2006-10-16 14:30:00,18.73,18.74,18.63,18.64,25100.0,18.73,18.74,18.63,18.64,25100.0
2006-10-16 15:00:00,18.65,18.71,18.64,18.68,22400.0,18.65,18.71,18.64,18.68,22400.0
2006-10-16 15:30:00,18.67,18.69,18.61,18.64,47400.0,18.67,18.69,18.61,18.64,47400.0
2006-10-17 09:30:00,18.51,18.51,18.03,18.11,65700.0,18.51,18.51,18.03,18.11,65700.0
2006-10-17 10:00:00,18.15,18.35,18.13,18.35,23800.0,18.15,18.35,18.13,18.35,23800.0
2006-10-17 10:30:00,18.3,18.35,18.24,18.26,20600.0,18.3,18.35,18.24,18.26,20600.0
2006-10-17 11:00:00,18.27,18.28,18.23,18.24,13900.0,18.27,18.28,18.23,18.24,13900.0
2006-10-17 11:30:00,18.26,18.3,18.24,18.29,11400.0,18.26,18.3,18.24,18.29,11400.0
2006-10-17 12:00:00,18.27,18.41,18.26,18.4,11500.0,18.27,18.41,18.26,18.4,11500.0
2006-10-17 12:30:00,18.4,18.46,18.4,18.45,13000.0,18.4,18.46,18.4,18.45,13000.0
2006-10-17 13:00:00,18.45,18.51,18.44,18.46,16300.0,18.45,18.51,18.44,18.46,16300.0
2006-10-17 13:30:00,18.45,18.54,18.42,18.5,14500.0,18.45,18.54,18.42,18.5,14500.0
2006-10-17 14:00:00,18.5,18.53,18.44,18.44,23300.0,18.5,18.53,18.44,18.44,23300.0
2006-10-17 14:30:00,18.44,18.55,18.44,18.53,21500.0,18.44,18.55,18.44,18.53,21500.0
2006-10-17 15:00:00,18.53,18.56,18.5,18.55,32500.0,18.53,18.56,18.5,18.55,32500.0
2006-10-17 15:30:00,18.55,18.58,18.48,18.53,59800.0,18.55,18.58,18.48,18.53,59800.0
2006-10-18 09:30:00,18.53,18.99,18.53,18.86,71300.0,18.53,18.99,18.53,18.86,71300.0
2006-10-18 10:00:00,18.87,18.88,18.69,18.83,29200.0,18.87,18.88,18.69,18.83,29200.0
2006-10-18 10:30:00,18.86,18.86,18.7,18.74,24700.0,18.86,18.86,18.7,18.74,24700.0
2006-10-18 11:00:00,18.75,18.91,18.67,18.91,35800.0,18.75,18.91,18.67,18.91,35800.0
2006-10-18 11:30:00,18.91,18.96,18.85,18.93,33400.0,18.91,18.96,18.85,18.93,33400.0
2006-10-18 12:00:00,18.93,18.94,18.88,18.92,123500.0,18.93,18.94,18.88,18.92,123500.0
2006-10-18 12:30:00,18.92,18.98,18.85,18.85,82000.0,18.92,18.98,18.85,18.85,82000.0
2006-10-18 13:00:00,18.85,18.89,18.59,18.6,174800.0,18.85,18.89,18.59,18.6,174800.0
2006-10-18 13:30:00,18.6,18.67,18.52,18.6,99400.0,18.6,18.67,18.52,18.6,99400.0
2006-10-18 14:00:00,18.59,18.65,18.56,18.6,92900.0,18.59,18.65,18.56,18.6,92900.0
2006-10-18 14:30:00,18.59,18.69,18.55,18.68,36400.0,18.59,18.69,18.55,18.68,36400.0
2006-10-18 15:00:00,18.69,18.72,18.65,18.72,17500.0,18.69,18.72,18.65,18.72,17500.0
2006-10-18 15:30:00,18.72,18.77,18.68,18.77,36900.0,18.72,18.77,18.68,18.77,36900.0
2006-10-19 09:30:00,18.82,18.9,18.66,18.85,33200.0,18.82,18.9,18.66,18.85,33200.0
2006-10-19 10:00:00,18.86,18.93,18.8,18.83,19400.0,18.86,18.93,18.8,18.83,19400.0
2006-10-19 10:30:00,18.85,19.03,18.85,19.0,26500.0,18.85,19.03,18.85,19.0,26500.0
2006-10-19 11:00:00,19.0,19.04,18.95,18.97,22100.0,19.0,19.04,18.95,18.97,22100.0
2006-10-19 11:30:00,18.97,19.0,18.94,18.96,11600.0,18.97,19.0,18.94,18.96,11600.0
2006-10-19 12:00:00,18.95,19.0,18.93,18.98,16600.0,18.95,19.0,18.93,18.98,16600.0
2006-10-19 12:30:00,18.98,19.01,18.96,19.01,24100.0,18.98,19.01,18.96,19.01,24100.0
2006-10-19 13:00:00,18.99,19.06,18.95,19.03,21300.0,18.99,19.06,18.95,19.03,21300.0
2006-10-19 13:30:00,19.04,19.06,19.01,19.04,34100.0,19.04,19.06,19.01,19.04,34100.0
2006-10-19 14:00:00,19.04,19.04,18.96,19.01,25400.0,19.04,19.04,18.96,19.01,25400.0
2006-10-19 14:30:00,19.01,19.04,18.95,19.02,42900.0,19.01,19.04,18.95,19.02,42900.0
2006-10-19 15:00:00,19.01,19.04,18.91,18.91,28500.0,19.01,19.04,18.91,18.91,28500.0
2006-10-19 15:30:00,18.94,18.98,18.92,18.98,58300.0,18.94,18.98,18.92,18.98,58300.0
2006-10-20 09:30:00,19.09,19.09,18.72,18.76,39700.0,19.09,19.09,18.72,18.76,39700.0
2006-10-20 10:00:00,18.8,18.83,18.7,18.76,23400.0,18.8,18.83,18.7,18.76,23400.0
2006-10-20 10:30:00,18.77,18.79,18.7,18.73,21200.0,18.77,18.79,18.7,18.73,21200.0
2006-10-20 11:00:00,18.77,18.8,18.73,18.78,31500.0,18.77,18.8,18.73,18.78,31500.0
2006-10-20 11:30:00,18.78,18.8,18.74,18.79,13700.0,18.78,18.8,18.74,18.79,13700.0
2006-10-20 12:00:00,18.79,18.83,18.77,18.82,25100.0,18.79,18.83,18.77,18.82,25100.0
2006-10-20 12:30:00,18.82,19.05,18.81,19.0,179100.0,18.82,19.05,18.81,19.0,179100.0
2006-10-20 13:00:00,19.0,19.0,18.92,18.95,25700.0,19.0,19.0,18.92,18.95,25700.0
2006-10-20 13:30:00,18.95,19.0,18.86,18.89,29600.0,18.95,19.0,18.86,18.89,29600.0
2006-10-20 14:00:00,18.9,18.94,18.87,18.92,19400.0,18.9,18.94,18.87,18.92,19400.0
2006-10-20 14:30:00,18.93,18.97,18.92,18.96,23400.0,18.93,18.97,18.92,18.96,23400.0
2006-10-20 15:00:00,18.96,19.06,18.9,19.05,36000.0,18.96,19.06,18.9,19.05,36000.0
2006-10-20 15:30:00,19.04,19.11,19.01,19.05,155900.0,19.04,19.11,19.01,19.05,155900.0
2006-10-23 09:30:00,18.94,19.1,18.84,19.01,43800.0,18.94,19.1,18.84,19.01,43800.0
2006-10-23 10:00:00,19.01,19.2,18.98,19.2,41500.0,19.01,19.2,18.98,19.2,41500.0
2006-10-23 10:30:00,19.2,19.21,19.12,19.12,39400.0,19.2,19.21,19.12,19.12,39400.0
2006-10-23 11:00:00,19.15,19.24,19.08,19.08,56400.0,19.15,19.24,19.08,19.08,56400.0
2006-10-23 11:30:00,19.09,19.11,19.0,19.04,36300.0,19.09,19.11,19.0,19.04,36300.0
2006-10-23 12:00:00,19.04,19.04,18.96,19.0,32800.0,19.04,19.04,18.96,19.0,32800.0
2006-10-23 12:30:00,19.0,19.0,18.86,18.97,44500.0,19.0,19.0,18.86,18.97,44500.0
2006-10-23 13:00:00,18.96,19.03,18.92,19.0,43000.0,18.96,19.03,18.92,19.0,43000.0
2006-10-23 13:30:00,19.0,19.03,18.92,18.96,110400.0,19.0,19.03,18.92,18.96,110400.0
2006-10-23 14:00:00,18.97,18.97,18.93,18.95,37600.0,18.97,18.97,18.93,18.95,37600.0
2006-10-23 14:30:00,18.98,19.05,18.95,19.03,29200.0,18.98,19.05,18.95,19.03,29200.0
2006-10-23 15:00:00,19.03,19.05,18.98,19.0,115900.0,19.03,19.05,18.98,19.0,115900.0
2006-10-23 15:30:00,19.0,19.02,18.96,19.02,147900.0,19.0,19.02,18.96,19.02,147900.0
2006-10-24 09:30:00,18.93,18.99,18.81,18.95,19000.0,18.93,18.99,18.81,18.95,19000.0
2006-10-24 10:00:00,18.93,18.96,18.87,18.94,49100.0,18.93,18.96,18.87,18.94,49100.0
2006-10-24 10:30:00,18.91,19.0,18.9,18.9,42500.0,18.91,19.0,18.9,18.9,42500.0
2006-10-24 11:00:00,18.92,18.95,18.88,18.9,21700.0,18.92,18.95,18.88,18.9,21700.0
2006-10-24 11:30:00,18.89,18.91,18.85,18.89,54300.0,18.89,18.91,18.85,18.89,54300.0
2006-10-24 12:00:00,18.88,18.93,18.86,18.91,40800.0,18.88,18.93,18.86,18.91,40800.0
2006-10-24 12:30:00,18.92,18.95,18.88,18.91,99900.0,18.92,18.95,18.88,18.91,99900.0
2006-10-24 13:00:00,18.92,18.94,18.91,18.93,11500.0,18.92,18.94,18.91,18.93,11500.0
2006-10-24 13:30:00,18.93,18.94,18.9,18.9,40400.0,18.93,18.94,18.9,18.9,40400.0
2006-10-24 14:00:00,18.91,18.97,18.91,18.95,38200.0,18.91,18.97,18.91,18.95,38200.0
2006-10-24 14:30:00,18.95,18.98,18.93,18.95,37100.0,18.95,18.98,18.93,18.95,37100.0
2006-10-24 15:00:00,18.94,18.99,18.93,18.95,76100.0,18.94,18.99,18.93,18.95,76100.0
2006-10-24 15:30:00,18.95,18.99,18.93,18.96,100300.0,18.95,18.99,18.93,18.96,100300.0
2006-10-25 09:30:00,18.91,19.05,18.9,19.03,13000.0,18.91,19.05,18.9,19.03,13000.0
2006-10-25 10:00:00,19.03,19.21,19.0,19.16,34700.0,19.03,19.21,19.0,19.16,34700.0
2006-10-25 10:30:00,19.14,19.15,19.05,19.05,17000.0,19.14,19.15,19.05,19.05,17000.0
2006-10-25 11:00:00,19.05,19.1,19.03,19.09,43700.0,19.05,19.1,19.03,19.09,43700.0
2006-10-25 11:30:00,19.08,19.09,19.01,19.01,16200.0,19.08,19.09,19.01,19.01,16200.0
2006-10-25 12:00:00,19.0,19.03,18.93,18.95,58500.0,19.0,19.03,18.93,18.95,58500.0
2006-10-25 12:30:00,18.95,18.95,18.84,18.85,39700.0,18.95,18.95,18.84,18.85,39700.0
2006-10-25 13:00:00,18.85,18.87,18.82,18.83,12400.0,18.85,18.87,18.82,18.83,12400.0
2006-10-25 13:30:00,18.82,18.82,18.71,18.71,41000.0,18.82,18.82,18.71,18.71,41000.0
2006-10-25 14:00:00,18.7,18.83,18.64,18.7,30700.0,18.7,18.83,18.64,18.7,30700.0
2006-10-25 14:30:00,18.66,18.8,18.63,18.79,36800.0,18.66,18.8,18.63,18.79,36800.0
2006-10-25 15:00:00,18.8,18.83,18.75,18.78,27300.0,18.8,18.83,18.75,18.78,27300.0
2006-10-25 15:30:00,18.78,18.83,18.73,18.76,70000.0,18.78,18.83,18.73,18.76,70000.0
2006-10-26 09:30:00,18.85,18.85,18.67,18.71,20300.0,18.85,18.85,18.67,18.71,20300.0
2006-10-26 10:00:00,18.71,18.8,18.5,18.51,60100.0,18.71,18.8,18.5,18.51,60100.0
2006-10-26 10:30:00,18.52,18.54,18.45,18.5,72400.0,18.52,18.54,18.45,18.5,72400.0
2006-10-26 11:00:00,18.5,18.52,18.47,18.51,27600.0,18.5,18.52,18.47,18.51,27600.0
2006-10-26 11:30:00,18.52,18.55,18.48,18.48,30000.0,18.52,18.55,18.48,18.48,30000.0
2006-10-26 12:00:00,18.5,18.54,18.44,18.51,45800.0,18.5,18.54,18.44,18.51,45800.0
2006-10-26 12:30:00,18.51,18.58,18.47,18.51,84700.0,18.51,18.58,18.47,18.51,84700.0
2006-10-26 13:00:00,18.51,18.57,18.48,18.5,53100.0,18.51,18.57,18.48,18.5,53100.0
2006-10-26 13:30:00,18.51,18.54,18.48,18.51,77900.0,18.51,18.54,18.48,18.51,77900.0
2006-10-26 14:00:00,18.53,18.7,18.52,18.7,62300.0,18.53,18.7,18.52,18.7,62300.0
2006-10-26 14:30:00,18.69,18.74,18.63,18.74,53800.0,18.69,18.74,18.63,18.74,53800.0
2006-10-26 15:00:00,18.74,18.77,18.67,18.71,56200.0,18.74,18.77,18.67,18.71,56200.0
2006-10-26 15:30:00,18.71,18.75,18.59,18.72,96800.0,18.71,18.75,18.59,18.72,96800.0
2006-10-27 09:30:00,18.6,18.66,18.41,18.66,25100.0,18.6,18.66,18.41,18.66,25100.0
2006-10-27 10:00:00,18.66,18.7,18.55,18.6,36100.0,18.66,18.7,18.55,18.6,36100.0
2006-10-27 10:30:00,18.6,18.64,18.58,18.64,9000.0,18.6,18.64,18.58,18.64,9000.0
2006-10-27 11:00:00,18.64,18.66,18.58,18.61,20100.0,18.64,18.66,18.58,18.61,20100.0
2006-10-27 11:30:00,18.62,18.64,18.58,18.64,16200.0,18.62,18.64,18.58,18.64,16200.0
2006-10-27 12:00:00,18.62,18.68,18.6,18.67,15000.0,18.62,18.68,18.6,18.67,15000.0
2006-10-27 12:30:00,18.66,18.71,18.64,18.68,15400.0,18.66,18.71,18.64,18.68,15400.0
2006-10-27 13:00:00,18.68,18.71,18.62,18.64,16500.0,18.68,18.71,18.62,18.64,16500.0
2006-10-27 13:30:00,18.62,18.62,18.51,18.57,24500.0,18.62,18.62,18.51,18.57,24500.0
2006-10-27 14:00:00,18.58,18.63,18.52,18.53,18700.0,18.58,18.63,18.52,18.53,18700.0
2006-10-27 14:30:00,18.53,18.53,18.44,18.48,43300.0,18.53,18.53,18.44,18.48,43300.0
2006-10-27 15:00:00,18.49,18.51,18.39,18.42,49700.0,18.49,18.51,18.39,18.42,49700.0
2006-10-27 15:30:00,18.42,18.42,18.27,18.32,109300.0,18.42,18.42,18.27,18.32,109300.0
2006-10-30 09:30:00,18.4,18.48,18.11,18.16,64000.0,18.4,18.48,18.11,18.16,64000.0
2006-10-30 10:00:00,18.16,18.3,18.13,18.26,61700.0,18.16,18.3,18.13,18.26,61700.0
2006-10-30 10:30:00,18.26,18.29,18.21,18.26,42200.0,18.26,18.29,18.21,18.26,42200.0
2006-10-30 11:00:00,18.26,18.4,18.26,18.37,51100.0,18.26,18.4,18.26,18.37,51100.0
2006-10-30 11:30:00,18.38,18.38,18.32,18.36,26500.0,18.38,18.38,18.32,18.36,26500.0
2006-10-30 12:00:00,18.35,18.4,18.33,18.4,28500.0,18.35,18.4,18.33,18.4,28500.0
2006-10-30 12:30:00,18.39,18.4,18.36,18.39,11600.0,18.39,18.4,18.36,18.39,11600.0
2006-10-30 13:00:00,18.38,18.46,18.38,18.44,25700.0,18.38,18.46,18.38,18.44,25700.0
2006-10-30 13:30:00,18.46,18.55,18.39,18.44,36300.0,18.46,18.55,18.39,18.44,36300.0
2006-10-30 14:00:00,18.44,18.62,18.44,18.58,21900.0,18.44,18.62,18.44,18.58,21900.0
2006-10-30 14:30:00,18.57,18.62,18.54,18.61,19700.0,18.57,18.62,18.54,18.61,19700.0
2006-10-30 15:00:00,18.61,18.67,18.58,18.61,26800.0,18.61,18.67,18.58,18.61,26800.0
2006-10-30 15:30:00,18.61,18.63,18.47,18.52,67600.0,18.61,18.63,18.47,18.52,67600.0
2006-10-31 09:30:00,18.64,19.59,18.17,18.55,139500.0,18.64,19.59,18.17,18.55,139500.0
2006-10-31 10:00:00,18.52,18.57,18.44,18.53,41000.0,18.52,18.57,18.44,18.53,41000.0
2006-10-31 10:30:00,18.53,18.85,18.49,18.55,143800.0,18.53,18.85,18.49,18.55,143800.0
2006-10-31 11:00:00,18.55,18.7,18.54,18.55,31500.0,18.55,18.7,18.54,18.55,31500.0
2006-10-31 11:30:00,18.56,18.63,18.55,18.62,85200.0,18.56,18.63,18.55,18.62,85200.0
2006-10-31 12:00:00,18.63,18.88,18.63,18.78,38500.0,18.63,18.88,18.63,18.78,38500.0
2006-10-31 12:30:00,18.78,18.89,18.58,18.62,42300.0,18.78,18.89,18.58,18.62,42300.0
2006-10-31 13:00:00,18.59,18.66,18.56,18.65,46300.0,18.59,18.66,18.56,18.65,46300.0
2006-10-31 13:30:00,18.65,18.76,18.63,18.76,39800.0,18.65,18.76,18.63,18.76,39800.0
2006-10-31 14:00:00,18.75,18.83,18.71,18.77,43600.0,18.75,18.83,18.71,18.77,43600.0
2006-10-31 14:30:00,18.78,18.88,18.75,18.81,99300.0,18.78,18.88,18.75,18.81,99300.0
2006-10-31 15:00:00,18.79,18.8,18.68,18.69,83400.0,18.79,18.8,18.68,18.69,83400.0
2006-10-31 15:30:00,18.7,18.7,18.55,18.6,140300.0,18.7,18.7,18.55,18.6,140300.0
2006-11-01 09:30:00,18.95,19.0,18.75,18.8,79100.0,18.95,19.0,18.75,18.8,79100.0
2006-11-01 10:00:00,18.8,18.92,18.7,18.77,119800.0,18.8,18.92,18.7,18.77,119800.0
2006-11-01 10:30:00,18.76,18.9,18.76,18.9,45100.0,18.76,18.9,18.76,18.9,45100.0
2006-11-01 11:00:00,18.9,18.93,18.8,18.84,79400.0,18.9,18.93,18.8,18.84,79400.0
2006-11-01 11:30:00,18.82,18.91,18.82,18.89,71100.0,18.82,18.91,18.82,18.89,71100.0
2006-11-01 12:00:00,18.88,18.92,18.84,18.91,69000.0,18.88,18.92,18.84,18.91,69000.0
2006-11-01 12:30:00,18.92,18.94,18.85,18.94,59600.0,18.92,18.94,18.85,18.94,59600.0
2006-11-01 13:00:00,18.94,18.94,18.86,18.92,112600.0,18.94,18.94,18.86,18.92,112600.0
2006-11-01 13:30:00,18.94,19.02,18.93,19.0,69700.0,18.94,19.02,18.93,19.0,69700.0
2006-11-01 14:00:00,19.0,19.16,18.99,19.0,135000.0,19.0,19.16,18.99,19.0,135000.0
2006-11-01 14:30:00,19.01,19.03,18.9,18.92,42500.0,19.01,19.03,18.9,18.92,42500.0
2006-11-01 15:00:00,18.92,18.95,18.88,18.9,55100.0,18.92,18.95,18.88,18.9,55100.0
2006-11-01 15:30:00,18.9,18.96,18.87,18.9,100300.0,18.9,18.96,18.87,18.9,100300.0
2006-11-02 09:30:00,18.55,18.79,18.55,18.66,190900.0,18.55,18.79,18.55,18.66,190900.0
2006-11-02 10:00:00,18.64,18.64,18.5,18.57,80300.0,18.64,18.64,18.5,18.57,80300.0
2006-11-02 10:30:00,18.58,18.69,18.5,18.62,82900.0,18.58,18.69,18.5,18.62,82900.0
2006-11-02 11:00:00,18.62,18.77,18.61,18.7,30300.0,18.62,18.77,18.61,18.7,30300.0
2006-11-02 11:30:00,18.72,18.76,18.6,18.64,36100.0,18.72,18.76,18.6,18.64,36100.0
2006-11-02 12:00:00,18.65,18.74,18.6,18.7,46200.0,18.65,18.74,18.6,18.7,46200.0
2006-11-02 12:30:00,18.72,18.75,18.67,18.74,21200.0,18.72,18.75,18.67,18.74,21200.0
2006-11-02 13:00:00,18.75,18.79,18.72,18.79,18100.0,18.75,18.79,18.72,18.79,18100.0
2006-11-02 13:30:00,18.79,18.79,18.75,18.79,17100.0,18.79,18.79,18.75,18.79,17100.0
2006-11-02 14:00:00,18.78,18.79,18.77,18.78,19400.0,18.78,18.79,18.77,18.78,19400.0
2006-11-02 14:30:00,18.77,18.79,18.65,18.66,31400.0,18.77,18.79,18.65,18.66,31400.0
2006-11-02 15:00:00,18.65,18.66,18.6,18.64,85800.0,18.65,18.66,18.6,18.64,85800.0
2006-11-02 15:30:00,18.64,18.68,18.63,18.65,58900.0,18.64,18.68,18.63,18.65,58900.0
2006-11-03 09:30:00,18.61,18.63,18.56,18.61,52100.0,18.61,18.63,18.56,18.61,52100.0
2006-11-03 10:00:00,18.62,18.82,18.62,18.74,31100.0,18.62,18.82,18.62,18.74,31100.0
2006-11-03 10:30:00,18.74,18.8,18.61,18.72,26300.0,18.74,18.8,18.61,18.72,26300.0
2006-11-03 11:00:00,18.74,18.81,18.7,18.74,25400.0,18.74,18.81,18.7,18.74,25400.0
2006-11-03 11:30:00,18.74,18.8,18.57,18.64,45600.0,18.74,18.8,18.57,18.64,45600.0
2006-11-03 12:00:00,18.64,18.66,18.57,18.66,26600.0,18.64,18.66,18.57,18.66,26600.0
2006-11-03 12:30:00,18.65,18.66,18.6,18.63,14300.0,18.65,18.66,18.6,18.63,14300.0
2006-11-03 13:00:00,18.63,18.67,18.59,18.67,22200.0,18.63,18.67,18.59,18.67,22200.0
2006-11-03 13:30:00,18.68,18.75,18.68,18.75,27100.0,18.68,18.75,18.68,18.75,27100.0
2006-11-03 14:00:00,18.75,18.79,18.69,18.79,54200.0,18.75,18.79,18.69,18.79,54200.0
2006-11-03 14:30:00,18.77,18.88,18.77,18.87,33200.0,18.77,18.88,18.77,18.87,33200.0
2006-11-03 15:00:00,18.87,18.88,18.78,18.79,68600.0,18.87,18.88,18.78,18.79,68600.0
2006-11-03 15:30:00,18.79,18.86,18.75,18.77,39900.0,18.79,18.86,18.75,18.77,39900.0
2006-11-06 09:30:00,18.75,18.88,18.72,18.87,50900.0,18.75,18.88,18.72,18.87,50900.0
2006-11-06 10:00:00,18.87,18.9,18.81,18.82,38500.0,18.87,18.9,18.81,18.82,38500.0
2006-11-06 10:30:00,18.82,18.9,18.73,18.87,24100.0,18.82,18.9,18.73,18.87,24100.0
2006-11-06 11:00:00,18.87,18.9,18.85,18.9,21600.0,18.87,18.9,18.85,18.9,21600.0
2006-11-06 11:30:00,18.9,18.9,18.85,18.89,18500.0,18.9,18.9,18.85,18.89,18500.0
2006-11-06 12:00:00,18.89,18.9,18.89,18.9,13100.0,18.89,18.9,18.89,18.9,13100.0
2006-11-06 12:30:00,18.9,18.9,18.86,18.9,19700.0,18.9,18.9,18.86,18.9,19700.0
2006-11-06 13:00:00,18.9,18.95,18.89,18.95,20700.0,18.9,18.95,18.89,18.95,20700.0
2006-11-06 13:30:00,18.94,18.95,18.87,18.9,20800.0,18.94,18.95,18.87,18.9,20800.0
2006-11-06 14:00:00,18.92,18.94,18.89,18.94,34500.0,18.92,18.94,18.89,18.94,34500.0
2006-11-06 14:30:00,18.94,18.95,18.9,18.95,48300.0,18.94,18.95,18.9,18.95,48300.0
2006-11-06 15:00:00,18.95,19.0,18.94,19.0,45300.0,18.95,19.0,18.94,19.0,45300.0
2006-11-06 15:30:00,19.0,19.0,18.89,18.9,77900.0,19.0,19.0,18.89,18.9,77900.0
2006-11-07 09:30:00,18.69,18.91,18.69,18.8,52900.0,18.69,18.91,18.69,18.8,52900.0
2006-11-07 10:00:00,18.82,19.0,18.81,19.0,47300.0,18.82,19.0,18.81,19.0,47300.0
2006-11-07 10:30:00,19.0,19.07,18.98,18.98,41600.0,19.0,19.07,18.98,18.98,41600.0
2006-11-07 11:00:00,18.97,19.01,18.94,19.01,26500.0,18.97,19.01,18.94,19.01,26500.0
2006-11-07 11:30:00,19.01,19.02,18.95,19.0,44600.0,19.01,19.02,18.95,19.0,44600.0
2006-11-07 12:00:00,18.97,18.97,18.88,18.88,37500.0,18.97,18.97,18.88,18.88,37500.0
2006-11-07 12:30:00,18.88,18.95,18.84,18.94,26500.0,18.88,18.95,18.84,18.94,26500.0
2006-11-07 13:00:00,18.93,18.95,18.88,18.9,21700.0,18.93,18.95,18.88,18.9,21700.0
2006-11-07 13:30:00,18.91,19.05,18.91,19.05,33400.0,18.91,19.05,18.91,19.05,33400.0
2006-11-07 14:00:00,19.05,19.11,18.96,18.97,50000.0,19.05,19.11,18.96,18.97,50000.0
2006-11-07 14:30:00,18.97,19.05,18.93,19.03,40100.0,18.97,19.05,18.93,19.03,40100.0
2006-11-07 15:00:00,19.03,19.08,18.98,19.04,16100.0,19.03,19.08,18.98,19.04,16100.0
2006-11-07 15:30:00,19.04,19.1,18.94,18.97,35700.0,19.04,19.1,18.94,18.97,35700.0
2006-11-08 09:30:00,18.75,19.08,18.75,18.93,53900.0,18.75,19.08,18.75,18.93,53900.0
2006-11-08 10:00:00,18.94,19.13,18.88,19.1,26900.0,18.94,19.13,18.88,19.1,26900.0
2006-11-08 10:30:00,19.09,19.16,18.98,19.11,46200.0,19.09,19.16,18.98,19.11,46200.0
2006-11-08 11:00:00,19.1,19.2,19.06,19.17,31900.0,19.1,19.2,19.06,19.17,31900.0
2006-11-08 11:30:00,19.18,19.2,19.15,19.17,17100.0,19.18,19.2,19.15,19.17,17100.0
2006-11-08 12:00:00,19.18,19.2,19.12,19.12,24900.0,19.18,19.2,19.12,19.12,24900.0
2006-11-08 12:30:00,19.12,19.24,19.12,19.23,30900.0,19.12,19.24,19.12,19.23,30900.0
2006-11-08 13:00:00,19.24,19.25,19.2,19.22,24200.0,19.24,19.25,19.2,19.22,24200.0
2006-11-08 13:30:00,19.22,19.27,19.17,19.25,117300.0,19.22,19.27,19.17,19.25,117300.0
2006-11-08 14:00:00,19.25,19.3,19.21,19.29,44700.0,19.25,19.3,19.21,19.29,44700.0
2006-11-08 14:30:00,19.29,19.39,19.29,19.36,39000.0,19.29,19.39,19.29,19.36,39000.0
2006-11-08 15:00:00,19.35,19.39,19.3,19.34,49600.0,19.35,19.39,19.3,19.34,49600.0
2006-11-08 15:30:00,19.34,19.34,19.17,19.25,49900.0,19.34,19.34,19.17,19.25,49900.0
2006-11-09 09:30:00,19.28,19.31,19.2,19.26,18600.0,19.28,19.31,19.2,19.26,18600.0
2006-11-09 10:00:00,19.26,19.26,19.15,19.2,19300.0,19.26,19.26,19.15,19.2,19300.0
2006-11-09 10:30:00,19.21,19.36,19.21,19.35,20300.0,19.21,19.36,19.21,19.35,20300.0
2006-11-09 11:00:00,19.35,19.36,19.25,19.29,16200.0,19.35,19.36,19.25,19.29,16200.0
2006-11-09 11:30:00,19.3,19.33,19.26,19.27,11300.0,19.3,19.33,19.26,19.27,11300.0
2006-11-09 12:00:00,19.29,19.35,19.26,19.31,17300.0,19.29,19.35,19.26,19.31,17300.0
2006-11-09 12:30:00,19.31,19.37,19.31,19.37,9200.0,19.31,19.37,19.31,19.37,9200.0
2006-11-09 13:00:00,19.37,19.37,19.24,19.25,15800.0,19.37,19.37,19.24,19.25,15800.0
2006-11-09 13:30:00,19.25,19.31,19.21,19.25,20400.0,19.25,19.31,19.21,19.25,20400.0
2006-11-09 14:00:00,19.26,19.32,19.24,19.3,26200.0,19.26,19.32,19.24,19.3,26200.0
2006-11-09 14:30:00,19.29,19.29,19.23,19.28,50700.0,19.29,19.29,19.23,19.28,50700.0
2006-11-09 15:00:00,19.27,19.3,19.25,19.28,39400.0,19.27,19.3,19.25,19.28,39400.0
2006-11-09 15:30:00,19.29,19.31,19.25,19.3,63700.0,19.29,19.31,19.25,19.3,63700.0
2006-11-10 09:30:00,19.18,19.42,19.18,19.42,59700.0,19.18,19.42,19.18,19.42,59700.0
2006-11-10 10:00:00,19.42,19.48,19.41,19.42,56300.0,19.42,19.48,19.41,19.42,56300.0
2006-11-10 10:30:00,19.41,19.47,19.41,19.47,31400.0,19.41,19.47,19.41,19.47,31400.0
2006-11-10 11:00:00,19.46,19.46,19.41,19.43,19900.0,19.46,19.46,19.41,19.43,19900.0
2006-11-10 11:30:00,19.43,19.45,19.39,19.39,14700.0,19.43,19.45,19.39,19.39,14700.0
2006-11-10 12:00:00,19.39,19.4,19.38,19.39,13200.0,19.39,19.4,19.38,19.39,13200.0
2006-11-10 12:30:00,19.39,19.4,19.38,19.4,11100.0,19.39,19.4,19.38,19.4,11100.0
2006-11-10 13:00:00,19.4,19.41,19.38,19.39,9200.0,19.4,19.41,19.38,19.39,9200.0
2006-11-10 13:30:00,19.38,19.41,19.33,19.36,29500.0,19.38,19.41,19.33,19.36,29500.0
2006-11-10 14:00:00,19.35,19.47,19.35,19.45,20900.0,19.35,19.47,19.35,19.45,20900.0
2006-11-10 14:30:00,19.45,19.46,19.38,19.43,31200.0,19.45,19.46,19.38,19.43,31200.0
2006-11-10 15:00:00,19.42,19.44,19.39,19.44,20500.0,19.42,19.44,19.39,19.44,20500.0
2006-11-10 15:30:00,19.44,19.45,19.4,19.43,58500.0,19.44,19.45,19.4,19.43,58500.0
2006-11-13 09:30:00,19.5,19.59,19.47,19.55,92700.0,19.5,19.59,19.47,19.55,92700.0
2006-11-13 10:00:00,19.54,19.58,19.5,19.55,52800.0,19.54,19.58,19.5,19.55,52800.0
2006-11-13 10:30:00,19.55,19.6,19.55,19.59,48400.0,19.55,19.6,19.55,19.59,48400.0
2006-11-13 11:00:00,19.58,19.58,19.45,19.52,34900.0,19.58,19.58,19.45,19.52,34900.0
2006-11-13 11:30:00,19.5,19.54,19.5,19.53,54800.0,19.5,19.54,19.5,19.53,54800.0
2006-11-13 12:00:00,19.54,19.62,19.53,19.62,26500.0,19.54,19.62,19.53,19.62,26500.0
2006-11-13 12:30:00,19.62,19.65,19.56,19.56,47100.0,19.62,19.65,19.56,19.56,47100.0
2006-11-13 13:00:00,19.55,19.68,19.55,19.64,57200.0,19.55,19.68,19.55,19.64,57200.0
2006-11-13 13:30:00,19.64,19.7,19.59,19.68,50900.0,19.64,19.7,19.59,19.68,50900.0
2006-11-13 14:00:00,19.68,19.74,19.65,19.74,38200.0,19.68,19.74,19.65,19.74,38200.0
2006-11-13 14:30:00,19.74,19.79,19.64,19.68,47900.0,19.74,19.79,19.64,19.68,47900.0
2006-11-13 15:00:00,19.68,19.72,19.61,19.67,30500.0,19.68,19.72,19.61,19.67,30500.0
2006-11-13 15:30:00,19.67,19.71,19.65,19.68,27200.0,19.67,19.71,19.65,19.68,27200.0
2006-11-14 09:30:00,19.65,19.7,19.52,19.66,45300.0,19.65,19.7,19.52,19.66,45300.0
2006-11-14 10:00:00,19.63,19.69,19.53,19.53,30900.0,19.63,19.69,19.53,19.53,30900.0
2006-11-14 10:30:00,19.51,19.61,19.5,19.61,20500.0,19.51,19.61,19.5,19.61,20500.0
2006-11-14 11:00:00,19.59,19.66,19.54,19.65,34200.0,19.59,19.66,19.54,19.65,34200.0
2006-11-14 11:30:00,19.66,19.67,19.58,19.59,16800.0,19.66,19.67,19.58,19.59,16800.0
2006-11-14 12:00:00,19.59,19.62,19.56,19.61,21700.0,19.59,19.62,19.56,19.61,21700.0
2006-11-14 12:30:00,19.61,19.67,19.58,19.61,21800.0,19.61,19.67,19.58,19.61,21800.0
2006-11-14 13:00:00,19.6,19.7,19.6,19.66,30500.0,19.6,19.7,19.6,19.66,30500.0
2006-11-14 13:30:00,19.66,19.7,19.63,19.66,22900.0,19.66,19.7,19.63,19.66,22900.0
2006-11-14 14:00:00,19.66,19.7,19.65,19.68,26900.0,19.66,19.7,19.65,19.68,26900.0
2006-11-14 14:30:00,19.69,19.8,19.68,19.8,66700.0,19.69,19.8,19.68,19.8,66700.0
2006-11-14 15:00:00,19.8,19.86,19.76,19.78,53600.0,19.8,19.86,19.76,19.78,53600.0
2006-11-14 15:30:00,19.78,19.89,19.76,19.89,110600.0,19.78,19.89,19.76,19.89,110600.0
2006-11-15 09:30:00,19.82,19.96,19.71,19.96,48100.0,19.82,19.96,19.71,19.96,48100.0
2006-11-15 10:00:00,19.96,20.0,19.92,19.99,20900.0,19.96,20.0,19.92,19.99,20900.0
2006-11-15 10:30:00,19.99,19.99,19.92,19.97,15100.0,19.99,19.99,19.92,19.97,15100.0
2006-11-15 11:00:00,19.98,20.0,19.95,20.0,40700.0,19.98,20.0,19.95,20.0,40700.0
2006-11-15 11:30:00,20.0,20.0,19.97,19.99,31200.0,20.0,20.0,19.97,19.99,31200.0
2006-11-15 12:00:00,19.99,20.05,19.93,20.05,93900.0,19.99,20.05,19.93,20.05,93900.0
2006-11-15 12:30:00,20.05,20.12,19.99,20.09,41900.0,20.05,20.12,19.99,20.09,41900.0
2006-11-15 13:00:00,20.1,20.16,20.05,20.14,26700.0,20.1,20.16,20.05,20.14,26700.0
2006-11-15 13:30:00,20.13,20.2,20.06,20.14,61500.0,20.13,20.2,20.06,20.14,61500.0
2006-11-15 14:00:00,20.14,20.15,20.04,20.07,42600.0,20.14,20.15,20.04,20.07,42600.0
2006-11-15 14:30:00,20.05,20.1,19.96,20.04,54700.0,20.05,20.1,19.96,20.04,54700.0
2006-11-15 15:00:00,20.05,20.14,19.99,20.08,55200.0,20.05,20.14,19.99,20.08,55200.0
2006-11-15 15:30:00,20.09,20.2,20.06,20.2,123700.0,20.09,20.2,20.06,20.2,123700.0
2006-11-16 09:30:00,19.95,20.13,19.95,20.13,57800.0,19.95,20.13,19.95,20.13,57800.0
2006-11-16 10:00:00,20.13,20.27,20.13,20.23,320500.0,20.13,20.27,20.13,20.23,320500.0
2006-11-16 10:30:00,20.24,20.25,20.13,20.17,132400.0,20.24,20.25,20.13,20.17,132400.0
2006-11-16 11:00:00,20.16,20.22,20.13,20.21,100600.0,20.16,20.22,20.13,20.21,100600.0
2006-11-16 11:30:00,20.21,20.24,20.14,20.16,36300.0,20.21,20.24,20.14,20.16,36300.0
2006-11-16 12:00:00,20.17,20.23,20.15,20.21,27900.0,20.17,20.23,20.15,20.21,27900.0
2006-11-16 12:30:00,20.21,20.22,20.16,20.16,21400.0,20.21,20.22,20.16,20.16,21400.0
2006-11-16 13:00:00,20.16,20.21,20.16,20.2,10200.0,20.16,20.21,20.16,20.2,10200.0
2006-11-16 13:30:00,20.21,20.26,20.15,20.25,48800.0,20.21,20.26,20.15,20.25,48800.0
2006-11-16 14:00:00,20.24,20.25,20.17,20.18,219900.0,20.24,20.25,20.17,20.18,219900.0
2006-11-16 14:30:00,20.17,20.21,20.15,20.17,27200.0,20.17,20.21,20.15,20.17,27200.0
2006-11-16 15:00:00,20.17,20.24,20.17,20.2,21300.0,20.17,20.24,20.17,20.2,21300.0
2006-11-16 15:30:00,20.21,20.22,20.15,20.17,81900.0,20.21,20.22,20.15,20.17,81900.0
2006-11-17 09:30:00,20.11,20.2,20.06,20.17,35200.0,20.11,20.2,20.06,20.17,35200.0
2006-11-17 10:00:00,20.17,20.22,20.08,20.08,27400.0,20.17,20.22,20.08,20.08,27400.0
2006-11-17 10:30:00,20.08,20.16,20.0,20.08,59000.0,20.08,20.16,20.0,20.08,59000.0
2006-11-17 11:00:00,20.09,20.25,20.03,20.21,47100.0,20.09,20.25,20.03,20.21,47100.0
2006-11-17 11:30:00,20.21,20.24,20.17,20.2,59100.0,20.21,20.24,20.17,20.2,59100.0
2006-11-17 12:00:00,20.21,20.29,20.21,20.27,17100.0,20.21,20.29,20.21,20.27,17100.0
2006-11-17 12:30:00,20.27,20.3,20.21,20.21,19700.0,20.27,20.3,20.21,20.21,19700.0
2006-11-17 13:00:00,20.23,20.27,20.16,20.2,43800.0,20.23,20.27,20.16,20.2,43800.0
2006-11-17 13:30:00,20.2,20.22,20.16,20.2,22000.0,20.2,20.22,20.16,20.2,22000.0
2006-11-17 14:00:00,20.19,20.26,20.19,20.25,31300.0,20.19,20.26,20.19,20.25,31300.0
2006-11-17 14:30:00,20.25,20.26,20.17,20.18,39600.0,20.25,20.26,20.17,20.18,39600.0
2006-11-17 15:00:00,20.18,20.2,20.15,20.17,18000.0,20.18,20.2,20.15,20.17,18000.0
2006-11-17 15:30:00,20.17,20.2,20.15,20.17,119800.0,20.17,20.2,20.15,20.17,119800.0
2006-11-20 09:30:00,20.06,20.1,19.97,20.09,40600.0,20.06,20.1,19.97,20.09,40600.0
2006-11-20 10:00:00,20.06,20.1,20.01,20.03,41200.0,20.06,20.1,20.01,20.03,41200.0
2006-11-20 10:30:00,20.05,20.07,19.96,19.96,59900.0,20.05,20.07,19.96,19.96,59900.0
2006-11-20 11:00:00,19.96,20.05,19.96,20.03,23900.0,19.96,20.05,19.96,20.03,23900.0
2006-11-20 11:30:00,20.03,20.06,19.93,20.01,74100.0,20.03,20.06,19.93,20.01,74100.0
2006-11-20 12:00:00,20.0,20.06,19.97,19.98,31100.0,20.0,20.06,19.97,19.98,31100.0
2006-11-20 12:30:00,19.98,20.0,19.85,19.95,59200.0,19.98,20.0,19.85,19.95,59200.0
2006-11-20 13:00:00,19.95,20.0,19.86,19.93,49500.0,19.95,20.0,19.86,19.93,49500.0
2006-11-20 13:30:00,19.95,20.0,19.95,19.99,20000.0,19.95,20.0,19.95,19.99,20000.0
2006-11-20 14:00:00,19.99,20.0,19.82,19.87,108400.0,19.99,20.0,19.82,19.87,108400.0
2006-11-20 14:30:00,19.87,19.88,19.8,19.82,32400.0,19.87,19.88,19.8,19.82,32400.0
2006-11-20 15:00:00,19.83,20.0,19.7,19.79,226100.0,19.83,20.0,19.7,19.79,226100.0
2006-11-20 15:30:00,19.78,19.84,19.74,19.81,85400.0,19.78,19.84,19.74,19.81,85400.0
2006-11-21 09:30:00,19.75,19.8,19.6,19.73,40100.0,19.75,19.8,19.6,19.73,40100.0
2006-11-21 10:00:00,19.72,19.79,19.66,19.68,34900.0,19.72,19.79,19.66,19.68,34900.0
2006-11-21 10:30:00,19.69,19.79,19.67,19.79,15700.0,19.69,19.79,19.67,19.79,15700.0
2006-11-21 11:00:00,19.79,19.83,19.67,19.73,14100.0,19.79,19.83,19.67,19.73,14100.0
2006-11-21 11:30:00,19.73,19.76,19.64,19.65,34500.0,19.73,19.76,19.64,19.65,34500.0
2006-11-21 12:00:00,19.68,19.76,19.63,19.74,48600.0,19.68,19.76,19.63,19.74,48600.0
2006-11-21 12:30:00,19.74,19.77,19.74,19.76,18300.0,19.74,19.77,19.74,19.76,18300.0
2006-11-21 13:00:00,19.76,19.77,19.7,19.72,18700.0,19.76,19.77,19.7,19.72,18700.0
2006-11-21 13:30:00,19.73,19.73,19.66,19.7,18100.0,19.73,19.73,19.66,19.7,18100.0
2006-11-21 14:00:00,19.7,19.74,19.69,19.71,24200.0,19.7,19.74,19.69,19.71,24200.0
2006-11-21 14:30:00,19.72,19.75,19.72,19.75,20700.0,19.72,19.75,19.72,19.75,20700.0
2006-11-21 15:00:00,19.73,19.77,19.72,19.75,14900.0,19.73,19.77,19.72,19.75,14900.0
2006-11-21 15:30:00,19.74,19.75,19.72,19.74,31100.0,19.74,19.75,19.72,19.74,31100.0
2006-11-22 09:30:00,19.7,19.75,19.66,19.71,25300.0,19.7,19.75,19.66,19.71,25300.0
2006-11-22 10:00:00,19.72,19.72,19.53,19.57,31000.0,19.72,19.72,19.53,19.57,31000.0
2006-11-22 10:30:00,19.57,19.66,19.57,19.65,40200.0,19.57,19.66,19.57,19.65,40200.0
2006-11-22 11:00:00,19.67,19.7,19.63,19.7,36800.0,19.67,19.7,19.63,19.7,36800.0
2006-11-22 11:30:00,19.7,19.72,19.62,19.62,40200.0,19.7,19.72,19.62,19.62,40200.0
2006-11-22 12:00:00,19.61,19.67,19.59,19.67,11800.0,19.61,19.67,19.59,19.67,11800.0
2006-11-22 12:30:00,19.67,19.7,19.65,19.68,11200.0,19.67,19.7,19.65,19.68,11200.0
2006-11-22 13:00:00,19.68,19.69,19.57,19.65,20500.0,19.68,19.69,19.57,19.65,20500.0
2006-11-22 13:30:00,19.66,19.7,19.61,19.7,22300.0,19.66,19.7,19.61,19.7,22300.0
2006-11-22 14:00:00,19.7,19.7,19.64,19.64,11400.0,19.7,19.7,19.64,19.64,11400.0
2006-11-22 14:30:00,19.64,19.74,19.64,19.72,9500.0,19.64,19.74,19.64,19.72,9500.0
2006-11-22 15:00:00,19.72,19.74,19.66,19.68,11200.0,19.72,19.74,19.66,19.68,11200.0
2006-11-22 15:30:00,19.68,19.71,19.64,19.71,24500.0,19.68,19.71,19.64,19.71,24500.0
2006-11-24 09:30:00,19.35,19.57,19.33,19.56,74100.0,19.35,19.57,19.33,19.56,74100.0
2006-11-24 10:00:00,19.53,19.62,19.45,19.58,73000.0,19.53,19.62,19.45,19.58,73000.0
2006-11-24 10:30:00,19.58,19.59,19.49,19.53,39900.0,19.58,19.59,19.49,19.53,39900.0
2006-11-24 11:00:00,19.54,19.56,19.47,19.49,37400.0,19.54,19.56,19.47,19.49,37400.0
2006-11-24 11:30:00,19.49,19.52,19.4,19.5,51900.0,19.49,19.52,19.4,19.5,51900.0
2006-11-24 12:00:00,19.49,19.56,19.49,19.5,35400.0,19.49,19.56,19.49,19.5,35400.0
2006-11-24 12:30:00,19.5,19.59,19.5,19.5,13000.0,19.5,19.59,19.5,19.5,13000.0
2006-11-24 13:00:00,19.5,19.5,19.5,19.5,300.0,19.5,19.5,19.5,19.5,300.0
2006-11-24 13:30:00,19.5,19.5,19.5,19.5,0.0,19.5,19.5,19.5,19.5,0.0
2006-11-24 14:00:00,19.5,19.5,19.5,19.5,0.0,19.5,19.5,19.5,19.5,0.0
2006-11-24 14:30:00,19.5,19.5,19.5,19.5,0.0,19.5,19.5,19.5,19.5,0.0
2006-11-24 15:00:00,19.5,19.5,19.5,19.5,0.0,19.5,19.5,19.5,19.5,0.0
2006-11-24 15:30:00,19.5,19.5,19.5,19.5,0.0,19.5,19.5,19.5,19.5,0.0
2006-11-27 09:30:00,19.38,19.49,19.18,19.21,58700.0,19.38,19.49,19.18,19.21,58700.0
2006-11-27 10:00:00,19.18,19.21,19.06,19.19,63300.0,19.18,19.21,19.06,19.19,63300.0
2006-11-27 10:30:00,19.19,19.25,19.12,19.23,30600.0,19.19,19.25,19.12,19.23,30600.0
2006-11-27 11:00:00,19.24,19.33,19.02,19.04,46300.0,19.24,19.33,19.02,19.04,46300.0
2006-11-27 11:30:00,19.05,19.09,18.88,18.94,76100.0,19.05,19.09,18.88,18.94,76100.0
2006-11-27 12:00:00,18.88,19.09,18.86,18.89,63700.0,18.88,19.09,18.86,18.89,63700.0
2006-11-27 12:30:00,18.89,18.9,18.75,18.79,72700.0,18.89,18.9,18.75,18.79,72700.0
2006-11-27 13:00:00,18.77,18.81,18.74,18.8,69800.0,18.77,18.81,18.74,18.8,69800.0
2006-11-27 13:30:00,18.8,18.82,18.71,18.76,75500.0,18.8,18.82,18.71,18.76,75500.0
2006-11-27 14:00:00,18.75,18.82,18.56,18.71,141600.0,18.75,18.82,18.56,18.71,141600.0
2006-11-27 14:30:00,18.71,18.71,18.55,18.58,125600.0,18.71,18.71,18.55,18.58,125600.0
2006-11-27 15:00:00,18.58,18.71,18.53,18.65,213400.0,18.58,18.71,18.53,18.65,213400.0
2006-11-27 15:30:00,18.65,18.73,18.63,18.63,188000.0,18.65,18.73,18.63,18.63,188000.0
2006-11-28 09:30:00,18.38,18.6,18.38,18.59,98100.0,18.38,18.6,18.38,18.59,98100.0
2006-11-28 10:00:00,18.6,18.78,18.52,18.74,73400.0,18.6,18.78,18.52,18.74,73400.0
2006-11-28 10:30:00,18.74,18.96,18.72,18.89,44700.0,18.74,18.96,18.72,18.89,44700.0
2006-11-28 11:00:00,18.88,18.9,18.75,18.76,34200.0,18.88,18.9,18.75,18.76,34200.0
2006-11-28 11:30:00,18.76,18.87,18.75,18.77,28800.0,18.76,18.87,18.75,18.77,28800.0
2006-11-28 12:00:00,18.77,18.77,18.62,18.65,30000.0,18.77,18.77,18.62,18.65,30000.0
2006-11-28 12:30:00,18.64,18.8,18.55,18.8,53600.0,18.64,18.8,18.55,18.8,53600.0
2006-11-28 13:00:00,18.63,18.65,18.59,18.6,52600.0,18.63,18.65,18.59,18.6,52600.0
2006-11-28 13:30:00,18.6,18.65,18.6,18.63,45900.0,18.6,18.65,18.6,18.63,45900.0
2006-11-28 14:00:00,18.64,18.67,18.57,18.67,63000.0,18.64,18.67,18.57,18.67,63000.0
2006-11-28 14:30:00,18.67,18.98,18.66,18.79,102300.0,18.67,18.98,18.66,18.79,102300.0
2006-11-28 15:00:00,18.79,18.84,18.65,18.81,86500.0,18.79,18.84,18.65,18.81,86500.0
2006-11-28 15:30:00,18.81,18.83,18.73,18.75,180600.0,18.81,18.83,18.73,18.75,180600.0
2006-11-29 09:30:00,18.83,19.2,18.83,19.2,101300.0,18.83,19.2,18.83,19.2,101300.0
2006-11-29 10:00:00,19.23,19.48,19.19,19.43,181500.0,19.23,19.48,19.19,19.43,181500.0
2006-11-29 10:30:00,19.43,19.45,19.39,19.44,78900.0,19.43,19.45,19.39,19.44,78900.0
2006-11-29 11:00:00,19.45,19.54,19.43,19.53,74100.0,19.45,19.54,19.43,19.53,74100.0
2006-11-29 11:30:00,19.52,19.53,19.4,19.42,136000.0,19.52,19.53,19.4,19.42,136000.0
2006-11-29 12:00:00,19.41,19.42,19.32,19.32,37600.0,19.41,19.42,19.32,19.32,37600.0
2006-11-29 12:30:00,19.33,19.33,19.26,19.26,39500.0,19.33,19.33,19.26,19.26,39500.0
2006-11-29 13:00:00,19.26,19.27,19.19,19.19,50000.0,19.26,19.27,19.19,19.19,50000.0
2006-11-29 13:30:00,19.2,19.27,19.13,19.27,46400.0,19.2,19.27,19.13,19.27,46400.0
2006-11-29 14:00:00,19.27,19.34,19.26,19.29,46100.0,19.27,19.34,19.26,19.29,46100.0
2006-11-29 14:30:00,19.29,19.45,19.29,19.4,78000.0,19.29,19.45,19.29,19.4,78000.0
2006-11-29 15:00:00,19.41,19.54,19.4,19.5,108900.0,19.41,19.54,19.4,19.5,108900.0
2006-11-29 15:30:00,19.51,19.58,19.33,19.38,259100.0,19.51,19.58,19.33,19.38,259100.0
2006-11-30 09:30:00,19.3,19.49,19.3,19.42,54700.0,19.3,19.49,19.3,19.42,54700.0
2006-11-30 10:00:00,19.42,19.42,19.14,19.27,50100.0,19.42,19.42,19.14,19.27,50100.0
2006-11-30 10:30:00,19.27,19.36,19.21,19.33,22400.0,19.27,19.36,19.21,19.33,22400.0
2006-11-30 11:00:00,19.33,19.36,19.24,19.29,17900.0,19.33,19.36,19.24,19.29,17900.0
2006-11-30 11:30:00,19.3,19.34,19.23,19.34,74200.0,19.3,19.34,19.23,19.34,74200.0
2006-11-30 12:00:00,19.34,19.38,19.34,19.36,62500.0,19.34,19.38,19.34,19.36,62500.0
2006-11-30 12:30:00,19.37,19.44,19.37,19.43,35000.0,19.37,19.44,19.37,19.43,35000.0
2006-11-30 13:00:00,19.44,19.45,19.42,19.45,36400.0,19.44,19.45,19.42,19.45,36400.0
2006-11-30 13:30:00,19.45,19.5,19.39,19.41,60100.0,19.45,19.5,19.39,19.41,60100.0
2006-11-30 14:00:00,19.41,19.43,19.29,19.39,104500.0,19.41,19.43,19.29,19.39,104500.0
2006-11-30 14:30:00,19.38,19.45,19.37,19.44,36200.0,19.38,19.45,19.37,19.44,36200.0
2006-11-30 15:00:00,19.43,19.45,19.37,19.41,55000.0,19.43,19.45,19.37,19.41,55000.0
2006-11-30 15:30:00,19.41,19.44,19.27,19.29,76300.0,19.41,19.44,19.27,19.29,76300.0
2006-12-01 09:30:00,19.15,19.38,19.09,19.33,54200.0,19.15,19.38,19.09,19.33,54200.0
2006-12-01 10:00:00,19.32,19.32,19.01,19.05,64500.0,19.32,19.32,19.01,19.05,64500.0
2006-12-01 10:30:00,19.06,19.13,18.96,19.13,24400.0,19.06,19.13,18.96,19.13,24400.0
2006-12-01 11:00:00,19.13,19.15,19.02,19.03,41700.0,19.13,19.15,19.02,19.03,41700.0
2006-12-01 11:30:00,19.05,19.23,19.01,19.18,35300.0,19.05,19.23,19.01,19.18,35300.0
2006-12-01 12:00:00,19.16,19.19,19.12,19.14,12800.0,19.16,19.19,19.12,19.14,12800.0
2006-12-01 12:30:00,19.16,19.2,19.13,19.16,15100.0,19.16,19.2,19.13,19.16,15100.0
2006-12-01 13:00:00,19.15,19.15,19.02,19.03,22400.0,19.15,19.15,19.02,19.03,22400.0
2006-12-01 13:30:00,19.03,19.04,18.93,19.03,42700.0,19.03,19.04,18.93,19.03,42700.0
2006-12-01 14:00:00,19.03,19.11,18.96,19.05,30800.0,19.03,19.11,18.96,19.05,30800.0
2006-12-01 14:30:00,19.07,19.1,19.0,19.07,26300.0,19.07,19.1,19.0,19.07,26300.0
2006-12-01 15:00:00,19.07,19.15,19.06,19.15,48400.0,19.07,19.15,19.06,19.15,48400.0
2006-12-01 15:30:00,19.15,19.3,19.13,19.24,73900.0,19.15,19.3,19.13,19.24,73900.0
2006-12-04 09:30:00,19.23,19.46,19.23,19.43,45300.0,19.23,19.46,19.23,19.43,45300.0
2006-12-04 10:00:00,19.43,19.47,19.35,19.41,31700.0,19.43,19.47,19.35,19.41,31700.0
2006-12-04 10:30:00,19.4,19.47,19.3,19.46,27600.0,19.4,19.47,19.3,19.46,27600.0
2006-12-04 11:00:00,19.47,19.56,19.42,19.55,45900.0,19.47,19.56,19.42,19.55,45900.0
2006-12-04 11:30:00,19.53,19.55,19.47,19.47,50600.0,19.53,19.55,19.47,19.47,50600.0
2006-12-04 12:00:00,19.47,19.48,19.35,19.36,28900.0,19.47,19.48,19.35,19.36,28900.0
2006-12-04 12:30:00,19.36,19.44,19.36,19.44,17000.0,19.36,19.44,19.36,19.44,17000.0
2006-12-04 13:00:00,19.44,19.48,19.43,19.45,22800.0,19.44,19.48,19.43,19.45,22800.0
2006-12-04 13:30:00,19.46,19.47,19.4,19.4,22900.0,19.46,19.47,19.4,19.4,22900.0
2006-12-04 14:00:00,19.4,19.48,19.4,19.41,41800.0,19.4,19.48,19.4,19.41,41800.0
2006-12-04 14:30:00,19.42,19.45,19.39,19.45,33600.0,19.42,19.45,19.39,19.45,33600.0
2006-12-04 15:00:00,19.45,19.45,19.37,19.4,48000.0,19.45,19.45,19.37,19.4,48000.0
2006-12-04 15:30:00,19.4,19.45,19.34,19.45,68900.0,19.4,19.45,19.34,19.45,68900.0
2006-12-05 09:30:00,19.32,19.45,19.27,19.32,63200.0,19.32,19.45,19.27,19.32,63200.0
2006-12-05 10:00:00,19.35,19.54,19.35,19.41,39400.0,19.35,19.54,19.35,19.41,39400.0
2006-12-05 10:30:00,19.42,19.55,19.42,19.5,16500.0,19.42,19.55,19.42,19.5,16500.0
2006-12-05 11:00:00,19.5,19.52,19.43,19.52,9400.0,19.5,19.52,19.43,19.52,9400.0
2006-12-05 11:30:00,19.54,19.59,19.48,19.5,23600.0,19.54,19.59,19.48,19.5,23600.0
2006-12-05 12:00:00,19.49,19.58,19.47,19.57,10400.0,19.49,19.58,19.47,19.57,10400.0
2006-12-05 12:30:00,19.58,19.62,19.55,19.61,14100.0,19.58,19.62,19.55,19.61,14100.0
2006-12-05 13:00:00,19.61,19.61,19.44,19.46,58500.0,19.61,19.61,19.44,19.46,58500.0
2006-12-05 13:30:00,19.46,19.62,19.46,19.62,11100.0,19.46,19.62,19.46,19.62,11100.0
2006-12-05 14:00:00,19.61,19.66,19.59,19.63,14400.0,19.61,19.66,19.59,19.63,14400.0
2006-12-05 14:30:00,19.64,19.68,19.62,19.63,57800.0,19.64,19.68,19.62,19.63,57800.0
2006-12-05 15:00:00,19.64,19.66,19.59,19.64,19800.0,19.64,19.66,19.59,19.64,19800.0
2006-12-05 15:30:00,19.63,19.67,19.58,19.64,27200.0,19.63,19.67,19.58,19.64,27200.0
2006-12-06 09:30:00,19.62,19.66,19.45,19.66,28500.0,19.62,19.66,19.45,19.66,28500.0
2006-12-06 10:00:00,19.68,19.85,19.65,19.77,56100.0,19.68,19.85,19.65,19.77,56100.0
2006-12-06 10:30:00,19.77,19.9,19.76,19.89,51800.0,19.77,19.9,19.76,19.89,51800.0
2006-12-06 11:00:00,19.89,20.0,19.88,20.0,64900.0,19.89,20.0,19.88,20.0,64900.0
2006-12-06 11:30:00,20.0,20.0,19.89,19.93,30900.0,20.0,20.0,19.89,19.93,30900.0
2006-12-06 12:00:00,19.92,19.99,19.91,19.98,32400.0,19.92,19.99,19.91,19.98,32400.0
2006-12-06 12:30:00,19.98,20.06,19.97,20.02,158800.0,19.98,20.06,19.97,20.02,158800.0
2006-12-06 13:00:00,20.02,20.03,20.01,20.01,29500.0,20.02,20.03,20.01,20.01,29500.0
2006-12-06 13:30:00,20.02,20.05,19.94,19.95,36300.0,20.02,20.05,19.94,19.95,36300.0
2006-12-06 14:00:00,19.95,20.0,19.94,19.96,55300.0,19.95,20.0,19.94,19.96,55300.0
2006-12-06 14:30:00,19.97,19.97,19.88,19.93,31400.0,19.97,19.97,19.88,19.93,31400.0
2006-12-06 15:00:00,19.92,19.95,19.87,19.93,68700.0,19.92,19.95,19.87,19.93,68700.0
2006-12-06 15:30:00,19.94,19.96,19.89,19.9,161100.0,19.94,19.96,19.89,19.9,161100.0
2006-12-07 09:30:00,20.19,20.95,20.19,20.91,249800.0,20.19,20.95,20.19,20.91,249800.0
2006-12-07 10:00:00,20.91,21.4,20.83,20.88,254700.0,20.91,21.4,20.83,20.88,254700.0
2006-12-07 10:30:00,20.86,20.86,20.65,20.68,114100.0,20.86,20.86,20.65,20.68,114100.0
2006-12-07 11:00:00,20.7,20.75,20.52,20.6,131000.0,20.7,20.75,20.52,20.6,131000.0
2006-12-07 11:30:00,20.6,20.7,20.56,20.68,62800.0,20.6,20.7,20.56,20.68,62800.0
2006-12-07 12:00:00,20.69,20.83,20.68,20.8,41600.0,20.69,20.83,20.68,20.8,41600.0
2006-12-07 12:30:00,20.8,20.8,20.7,20.7,48400.0,20.8,20.8,20.7,20.7,48400.0
2006-12-07 13:00:00,20.7,20.77,20.65,20.77,39400.0,20.7,20.77,20.65,20.77,39400.0
2006-12-07 13:30:00,20.77,20.8,20.68,20.71,24700.0,20.77,20.8,20.68,20.71,24700.0
2006-12-07 14:00:00,20.72,20.74,20.65,20.69,70800.0,20.72,20.74,20.65,20.69,70800.0
2006-12-07 14:30:00,20.68,20.75,20.65,20.7,29500.0,20.68,20.75,20.65,20.7,29500.0
2006-12-07 15:00:00,20.7,20.78,20.66,20.69,84600.0,20.7,20.78,20.66,20.69,84600.0
2006-12-07 15:30:00,20.7,20.8,20.67,20.79,118500.0,20.7,20.8,20.67,20.79,118500.0
2006-12-08 09:30:00,20.4,20.67,20.3,20.65,108600.0,20.4,20.67,20.3,20.65,108600.0
2006-12-08 10:00:00,20.65,20.68,20.42,20.65,34200.0,20.65,20.68,20.42,20.65,34200.0
2006-12-08 10:30:00,20.65,20.7,20.59,20.66,26700.0,20.65,20.7,20.59,20.66,26700.0
2006-12-08 11:00:00,20.66,20.71,20.61,20.7,42900.0,20.66,20.71,20.61,20.7,42900.0
2006-12-08 11:30:00,20.7,20.78,20.65,20.66,56700.0,20.7,20.78,20.65,20.66,56700.0
2006-12-08 12:00:00,20.66,20.7,20.65,20.69,19300.0,20.66,20.7,20.65,20.69,19300.0
2006-12-08 12:30:00,20.69,20.7,20.6,20.69,40700.0,20.69,20.7,20.6,20.69,40700.0
2006-12-08 13:00:00,20.68,20.69,20.63,20.66,15300.0,20.68,20.69,20.63,20.66,15300.0
2006-12-08 13:30:00,20.66,20.69,20.54,20.56,22500.0,20.66,20.69,20.54,20.56,22500.0
2006-12-08 14:00:00,20.56,20.68,20.52,20.63,35200.0,20.56,20.68,20.52,20.63,35200.0
2006-12-08 14:30:00,20.62,20.74,20.6,20.72,35900.0,20.62,20.74,20.6,20.72,35900.0
2006-12-08 15:00:00,20.72,20.75,20.62,20.66,69800.0,20.72,20.75,20.62,20.66,69800.0
2006-12-08 15:30:00,20.69,20.69,20.57,20.59,80800.0,20.69,20.69,20.57,20.59,80800.0
2006-12-11 09:30:00,20.58,20.65,20.45,20.65,24700.0,20.58,20.65,20.45,20.65,24700.0
2006-12-11 10:00:00,20.65,20.73,20.57,20.68,15300.0,20.65,20.73,20.57,20.68,15300.0
2006-12-11 10:30:00,20.65,20.7,20.57,20.6,12100.0,20.65,20.7,20.57,20.6,12100.0
2006-12-11 11:00:00,20.59,20.66,20.5,20.59,32500.0,20.59,20.66,20.5,20.59,32500.0
2006-12-11 11:30:00,20.6,20.63,20.52,20.63,11300.0,20.6,20.63,20.52,20.63,11300.0
2006-12-11 12:00:00,20.63,20.64,20.54,20.58,19800.0,20.63,20.64,20.54,20.58,19800.0
2006-12-11 12:30:00,20.56,20.58,20.53,20.55,12300.0,20.56,20.58,20.53,20.55,12300.0
2006-12-11 13:00:00,20.55,20.66,20.55,20.64,12200.0,20.55,20.66,20.55,20.64,12200.0
2006-12-11 13:30:00,20.64,20.76,20.64,20.75,12400.0,20.64,20.76,20.64,20.75,12400.0
2006-12-11 14:00:00,20.75,20.75,20.7,20.72,12600.0,20.75,20.75,20.7,20.72,12600.0
2006-12-11 14:30:00,20.71,20.74,20.69,20.7,13800.0,20.71,20.74,20.69,20.7,13800.0
2006-12-11 15:00:00,20.7,20.72,20.66,20.66,26300.0,20.7,20.72,20.66,20.66,26300.0
2006-12-11 15:30:00,20.66,20.67,20.6,20.65,41100.0,20.66,20.67,20.6,20.65,41100.0
2006-12-12 09:30:00,20.43,20.44,20.08,20.21,62800.0,20.43,20.44,20.08,20.21,62800.0
2006-12-12 10:00:00,20.21,20.22,19.96,20.01,50300.0,20.21,20.22,19.96,20.01,50300.0
2006-12-12 10:30:00,20.0,20.03,19.93,20.0,48400.0,20.0,20.03,19.93,20.0,48400.0
2006-12-12 11:00:00,20.02,20.05,19.96,20.0,68100.0,20.02,20.05,19.96,20.0,68100.0
2006-12-12 11:30:00,20.0,20.05,19.95,20.0,70100.0,20.0,20.05,19.95,20.0,70100.0
2006-12-12 12:00:00,19.99,20.0,19.82,19.89,44800.0,19.99,20.0,19.82,19.89,44800.0
2006-12-12 12:30:00,19.87,20.06,19.86,19.9,40100.0,19.87,20.06,19.86,19.9,40100.0
2006-12-12 13:00:00,19.9,20.0,19.89,20.0,34000.0,19.9,20.0,19.89,20.0,34000.0
2006-12-12 13:30:00,20.01,20.04,19.96,19.98,20800.0,20.01,20.04,19.96,19.98,20800.0
2006-12-12 14:00:00,19.99,20.15,19.94,20.0,76000.0,19.99,20.15,19.94,20.0,76000.0
2006-12-12 14:30:00,20.01,20.06,19.91,19.99,45300.0,20.01,20.06,19.91,19.99,45300.0
2006-12-12 15:00:00,19.99,20.03,19.93,19.97,68100.0,19.99,20.03,19.93,19.97,68100.0
2006-12-12 15:30:00,19.97,20.03,19.94,19.98,90200.0,19.97,20.03,19.94,19.98,90200.0
2006-12-13 09:30:00,20.04,20.19,20.03,20.09,15200.0,20.04,20.19,20.03,20.09,15200.0
2006-12-13 10:00:00,20.15,20.25,20.08,20.21,8600.0,20.15,20.25,20.08,20.21,8600.0
2006-12-13 10:30:00,20.21,20.21,20.06,20.15,12100.0,20.21,20.21,20.06,20.15,12100.0
2006-12-13 11:00:00,20.17,20.26,20.16,20.24,9300.0,20.17,20.26,20.16,20.24,9300.0
2006-12-13 11:30:00,20.22,20.31,20.2,20.31,12900.0,20.22,20.31,20.2,20.31,12900.0
2006-12-13 12:00:00,20.31,20.31,20.23,20.27,16200.0,20.31,20.31,20.23,20.27,16200.0
2006-12-13 12:30:00,20.27,20.3,20.24,20.27,8900.0,20.27,20.3,20.24,20.27,8900.0
2006-12-13 13:00:00,20.28,20.35,20.24,20.33,11300.0,20.28,20.35,20.24,20.33,11300.0
2006-12-13 13:30:00,20.33,20.33,20.16,20.28,10800.0,20.33,20.33,20.16,20.28,10800.0
2006-12-13 14:00:00,20.31,20.32,20.22,20.25,7600.0,20.31,20.32,20.22,20.25,7600.0
2006-12-13 14:30:00,20.24,20.26,20.23,20.26,8300.0,20.24,20.26,20.23,20.26,8300.0
2006-12-13 15:00:00,20.24,20.32,20.19,20.26,31600.0,20.24,20.32,20.19,20.26,31600.0
2006-12-13 15:30:00,20.25,20.3,20.23,20.3,26300.0,20.25,20.3,20.23,20.3,26300.0
2006-12-14 09:30:00,20.29,20.65,20.28,20.64,37300.0,20.29,20.65,20.28,20.64,37300.0
2006-12-14 10:00:00,20.65,20.75,20.42,20.51,41300.0,20.65,20.75,20.42,20.51,41300.0
2006-12-14 10:30:00,20.5,20.55,20.47,20.51,24500.0,20.5,20.55,20.47,20.51,24500.0
2006-12-14 11:00:00,20.55,20.62,20.54,20.58,15300.0,20.55,20.62,20.54,20.58,15300.0
2006-12-14 11:30:00,20.56,20.58,20.5,20.51,8500.0,20.56,20.58,20.5,20.51,8500.0
2006-12-14 12:00:00,20.52,20.52,20.47,20.48,6300.0,20.52,20.52,20.47,20.48,6300.0
2006-12-14 12:30:00,20.48,20.54,20.48,20.54,7200.0,20.48,20.54,20.48,20.54,7200.0
2006-12-14 13:00:00,20.53,20.55,20.48,20.53,11400.0,20.53,20.55,20.48,20.53,11400.0
2006-12-14 13:30:00,20.54,20.55,20.5,20.53,7800.0,20.54,20.55,20.5,20.53,7800.0
2006-12-14 14:00:00,20.52,20.55,20.52,20.55,8200.0,20.52,20.55,20.52,20.55,8200.0
2006-12-14 14:30:00,20.56,20.56,20.53,20.55,16700.0,20.56,20.56,20.53,20.55,16700.0
2006-12-14 15:00:00,20.56,20.58,20.48,20.57,21200.0,20.56,20.58,20.48,20.57,21200.0
2006-12-14 15:30:00,20.56,20.58,20.46,20.46,54400.0,20.56,20.58,20.46,20.46,54400.0
2006-12-15 09:30:00,20.49,20.6,20.44,20.56,125300.0,20.49,20.6,20.44,20.56,125300.0
2006-12-15 10:00:00,20.52,20.75,20.49,20.67,26000.0,20.52,20.75,20.49,20.67,26000.0
2006-12-15 10:30:00,20.66,20.69,20.51,20.53,19100.0,20.66,20.69,20.51,20.53,19100.0
2006-12-15 11:00:00,20.55,20.62,20.42,20.42,20800.0,20.55,20.62,20.42,20.42,20800.0
2006-12-15 11:30:00,20.4,20.51,20.36,20.37,30900.0,20.4,20.51,20.36,20.37,30900.0
2006-12-15 12:00:00,20.37,20.39,20.2,20.23,26900.0,20.37,20.39,20.2,20.23,26900.0
2006-12-15 12:30:00,20.23,20.29,20.16,20.19,36400.0,20.23,20.29,20.16,20.19,36400.0
2006-12-15 13:00:00,20.18,20.22,20.17,20.17,20400.0,20.18,20.22,20.17,20.17,20400.0
2006-12-15 13:30:00,20.17,20.19,20.12,20.18,25000.0,20.17,20.19,20.12,20.18,25000.0
2006-12-15 14:00:00,20.18,20.18,20.11,20.14,34200.0,20.18,20.18,20.11,20.14,34200.0
2006-12-15 14:30:00,20.14,20.19,20.11,20.15,34100.0,20.14,20.19,20.11,20.15,34100.0
2006-12-15 15:00:00,20.14,20.19,20.12,20.15,35700.0,20.14,20.19,20.12,20.15,35700.0
2006-12-15 15:30:00,20.14,20.19,20.12,20.15,75600.0,20.14,20.19,20.12,20.15,75600.0
2006-12-18 09:30:00,20.1,20.27,20.04,20.17,49500.0,20.1,20.27,20.04,20.17,49500.0
2006-12-18 10:00:00,20.16,20.29,20.06,20.08,22300.0,20.16,20.29,20.06,20.08,22300.0
2006-12-18 10:30:00,20.08,20.14,20.05,20.09,29800.0,20.08,20.14,20.05,20.09,29800.0
2006-12-18 11:00:00,20.09,20.09,20.03,20.09,12200.0,20.09,20.09,20.03,20.09,12200.0
2006-12-18 11:30:00,20.08,20.1,20.01,20.03,16000.0,20.08,20.1,20.01,20.03,16000.0
2006-12-18 12:00:00,20.02,20.02,19.84,19.94,29700.0,20.02,20.02,19.84,19.94,29700.0
2006-12-18 12:30:00,19.95,20.01,19.93,19.96,14900.0,19.95,20.01,19.93,19.96,14900.0
2006-12-18 13:00:00,19.96,19.97,19.91,19.97,10700.0,19.96,19.97,19.91,19.97,10700.0
2006-12-18 13:30:00,19.96,20.04,19.91,19.98,17600.0,19.96,20.04,19.91,19.98,17600.0
2006-12-18 14:00:00,19.98,20.01,19.93,19.95,13800.0,19.98,20.01,19.93,19.95,13800.0
2006-12-18 14:30:00,19.93,20.01,19.85,19.85,18000.0,19.93,20.01,19.85,19.85,18000.0
2006-12-18 15:00:00,19.85,19.85,19.78,19.84,21500.0,19.85,19.85,19.78,19.84,21500.0
2006-12-18 15:30:00,19.83,19.85,19.83,19.84,62300.0,19.83,19.85,19.83,19.84,62300.0
2006-12-19 09:30:00,19.77,19.85,19.68,19.75,29300.0,19.77,19.85,19.68,19.75,29300.0
2006-12-19 10:00:00,19.74,19.83,19.7,19.77,25100.0,19.74,19.83,19.7,19.77,25100.0
2006-12-19 10:30:00,19.77,19.77,19.65,19.71,34600.0,19.77,19.77,19.65,19.71,34600.0
2006-12-19 11:00:00,19.71,19.79,19.7,19.72,40900.0,19.71,19.79,19.7,19.72,40900.0
2006-12-19 11:30:00,19.72,19.82,19.7,19.77,22600.0,19.72,19.82,19.7,19.77,22600.0
2006-12-19 12:00:00,19.77,19.84,19.75,19.79,13700.0,19.77,19.84,19.75,19.79,13700.0
2006-12-19 12:30:00,19.79,19.84,19.75,19.76,17600.0,19.79,19.84,19.75,19.76,17600.0
2006-12-19 13:00:00,19.73,19.77,19.71,19.72,12700.0,19.73,19.77,19.71,19.72,12700.0
2006-12-19 13:30:00,19.72,19.82,19.72,19.81,10800.0,19.72,19.82,19.72,19.81,10800.0
2006-12-19 14:00:00,19.82,19.97,19.81,19.89,20000.0,19.82,19.97,19.81,19.89,20000.0
2006-12-19 14:30:00,19.87,19.99,19.87,19.98,11000.0,19.87,19.99,19.87,19.98,11000.0
2006-12-19 15:00:00,19.99,20.04,19.93,19.97,19600.0,19.99,20.04,19.93,19.97,19600.0
2006-12-19 15:30:00,19.95,19.99,19.9,19.95,22300.0,19.95,19.99,19.9,19.95,22300.0
2006-12-20 09:30:00,19.98,20.04,19.84,19.86,15400.0,19.98,20.04,19.84,19.86,15400.0
2006-12-20 10:00:00,19.86,20.03,19.86,19.89,19300.0,19.86,20.03,19.86,19.89,19300.0
2006-12-20 10:30:00,19.88,20.01,19.87,20.0,18400.0,19.88,20.01,19.87,20.0,18400.0
2006-12-20 11:00:00,20.0,20.05,19.93,19.95,18600.0,20.0,20.05,19.93,19.95,18600.0
2006-12-20 11:30:00,19.95,19.96,19.8,19.85,29900.0,19.95,19.96,19.8,19.85,29900.0
2006-12-20 12:00:00,19.85,19.95,19.85,19.95,7300.0,19.85,19.95,19.85,19.95,7300.0
2006-12-20 12:30:00,19.95,20.0,19.93,20.0,5400.0,19.95,20.0,19.93,20.0,5400.0
2006-12-20 13:00:00,20.0,20.03,19.96,19.99,8800.0,20.0,20.03,19.96,19.99,8800.0
2006-12-20 13:30:00,19.99,20.02,19.92,20.0,18600.0,19.99,20.02,19.92,20.0,18600.0
2006-12-20 14:00:00,20.0,20.02,19.93,19.96,15500.0,20.0,20.02,19.93,19.96,15500.0
2006-12-20 14:30:00,19.96,19.96,19.9,19.92,10300.0,19.96,19.96,19.9,19.92,10300.0
2006-12-20 15:00:00,19.92,19.94,19.87,19.92,17500.0,19.92,19.94,19.87,19.92,17500.0
2006-12-20 15:30:00,19.92,19.94,19.9,19.92,27500.0,19.92,19.94,19.9,19.92,27500.0
2006-12-21 09:30:00,19.95,20.11,19.9,19.99,9100.0,19.95,20.11,19.9,19.99,9100.0
2006-12-21 10:00:00,20.0,20.12,20.0,20.07,5300.0,20.0,20.12,20.0,20.07,5300.0
2006-12-21 10:30:00,20.05,20.09,19.97,20.0,16500.0,20.05,20.09,19.97,20.0,16500.0
2006-12-21 11:00:00,20.0,20.02,19.94,19.95,11700.0,20.0,20.02,19.94,19.95,11700.0
2006-12-21 11:30:00,19.95,19.96,19.9,19.92,11000.0,19.95,19.96,19.9,19.92,11000.0
2006-12-21 12:00:00,19.91,19.95,19.84,19.88,12200.0,19.91,19.95,19.84,19.88,12200.0
2006-12-21 12:30:00,19.86,19.86,19.75,19.77,18400.0,19.86,19.86,19.75,19.77,18400.0
2006-12-21 13:00:00,19.76,19.81,19.68,19.74,16800.0,19.76,19.81,19.68,19.74,16800.0
2006-12-21 13:30:00,19.76,19.78,19.7,19.72,16300.0,19.76,19.78,19.7,19.72,16300.0
2006-12-21 14:00:00,19.74,19.81,19.7,19.81,12700.0,19.74,19.81,19.7,19.81,12700.0
2006-12-21 14:30:00,19.8,19.84,19.78,19.79,11900.0,19.8,19.84,19.78,19.79,11900.0
2006-12-21 15:00:00,19.78,19.82,19.76,19.82,20700.0,19.78,19.82,19.76,19.82,20700.0
2006-12-21 15:30:00,19.81,19.85,19.79,19.85,30600.0,19.81,19.85,19.79,19.85,30600.0
2006-12-22 09:30:00,19.82,19.94,19.67,19.84,21300.0,19.82,19.94,19.67,19.84,21300.0
2006-12-22 10:00:00,19.83,19.87,19.7,19.87,18800.0,19.83,19.87,19.7,19.87,18800.0
2006-12-22 10:30:00,19.89,19.93,19.69,19.7,16200.0,19.89,19.93,19.69,19.7,16200.0
2006-12-22 11:00:00,19.7,19.76,19.63,19.66,20400.0,19.7,19.76,19.63,19.66,20400.0
2006-12-22 11:30:00,19.65,19.7,19.6,19.62,15000.0,19.65,19.7,19.6,19.62,15000.0
2006-12-22 12:00:00,19.6,19.72,19.6,19.7,16300.0,19.6,19.72,19.6,19.7,16300.0
2006-12-22 12:30:00,19.71,19.78,19.7,19.78,22100.0,19.71,19.78,19.7,19.78,22100.0
2006-12-22 13:00:00,19.78,19.85,19.74,19.75,17000.0,19.78,19.85,19.74,19.75,17000.0
2006-12-22 13:30:00,19.76,19.85,19.74,19.85,11000.0,19.76,19.85,19.74,19.85,11000.0
2006-12-22 14:00:00,19.84,19.91,19.82,19.88,10200.0,19.84,19.91,19.82,19.88,10200.0
2006-12-22 14:30:00,19.86,19.87,19.81,19.84,15200.0,19.86,19.87,19.81,19.84,15200.0
2006-12-22 15:00:00,19.83,19.84,19.7,19.81,31800.0,19.83,19.84,19.7,19.81,31800.0
2006-12-22 15:30:00,19.82,19.86,19.74,19.74,28300.0,19.82,19.86,19.74,19.74,28300.0
2006-12-26 09:30:00,19.6,19.86,19.45,19.81,34100.0,19.6,19.86,19.45,19.81,34100.0
2006-12-26 10:00:00,19.82,19.85,19.75,19.75,10100.0,19.82,19.85,19.75,19.75,10100.0
2006-12-26 10:30:00,19.75,19.77,19.7,19.7,22600.0,19.75,19.77,19.7,19.7,22600.0
2006-12-26 11:00:00,19.7,19.74,19.59,19.74,34000.0,19.7,19.74,19.59,19.74,34000.0
2006-12-26 11:30:00,19.74,19.75,19.66,19.7,14000.0,19.74,19.75,19.66,19.7,14000.0
2006-12-26 12:00:00,19.7,19.74,19.69,19.72,5500.0,19.7,19.74,19.69,19.72,5500.0
2006-12-26 12:30:00,19.71,19.74,19.7,19.73,4500.0,19.71,19.74,19.7,19.73,4500.0
2006-12-26 13:00:00,19.7,19.79,19.7,19.77,14500.0,19.7,19.79,19.7,19.77,14500.0
2006-12-26 13:30:00,19.79,19.9,19.77,19.88,7700.0,19.79,19.9,19.77,19.88,7700.0
2006-12-26 14:00:00,19.86,19.86,19.8,19.84,8200.0,19.86,19.86,19.8,19.84,8200.0
2006-12-26 14:30:00,19.84,19.85,19.75,19.76,16000.0,19.84,19.85,19.75,19.76,16000.0
2006-12-26 15:00:00,19.75,19.87,19.75,19.86,32100.0,19.75,19.87,19.75,19.86,32100.0
2006-12-26 15:30:00,19.85,19.93,19.84,19.88,47500.0,19.85,19.93,19.84,19.88,47500.0
2006-12-27 09:30:00,20.0,20.3,20.0,20.1,36900.0,20.0,20.3,20.0,20.1,36900.0
2006-12-27 10:00:00,20.15,20.35,20.15,20.27,18900.0,20.15,20.35,20.15,20.27,18900.0
2006-12-27 10:30:00,20.26,20.3,20.17,20.28,18800.0,20.26,20.3,20.17,20.28,18800.0
2006-12-27 11:00:00,20.28,20.31,20.22,20.23,31200.0,20.28,20.31,20.22,20.23,31200.0
2006-12-27 11:30:00,20.22,20.22,20.15,20.16,29300.0,20.22,20.22,20.15,20.16,29300.0
2006-12-27 12:00:00,20.16,20.19,20.16,20.18,18400.0,20.16,20.19,20.16,20.18,18400.0
2006-12-27 12:30:00,20.19,20.26,20.19,20.25,17600.0,20.19,20.26,20.19,20.25,17600.0
2006-12-27 13:00:00,20.26,20.26,20.12,20.15,20300.0,20.26,20.26,20.12,20.15,20300.0
2006-12-27 13:30:00,20.15,20.19,20.14,20.19,13400.0,20.15,20.19,20.14,20.19,13400.0
2006-12-27 14:00:00,20.21,20.32,20.21,20.29,12200.0,20.21,20.32,20.21,20.29,12200.0
2006-12-27 14:30:00,20.29,20.37,20.29,20.35,18500.0,20.29,20.37,20.29,20.35,18500.0
2006-12-27 15:00:00,20.35,20.37,20.29,20.29,17200.0,20.35,20.37,20.29,20.29,17200.0
2006-12-27 15:30:00,20.29,20.36,20.28,20.36,72700.0,20.29,20.36,20.28,20.36,72700.0
2006-12-28 09:30:00,20.24,20.32,20.14,20.16,28800.0,20.24,20.32,20.14,20.16,28800.0
2006-12-28 10:00:00,20.15,20.29,20.0,20.01,26800.0,20.15,20.29,20.0,20.01,26800.0
2006-12-28 10:30:00,20.02,20.1,19.99,20.0,11000.0,20.02,20.1,19.99,20.0,11000.0
2006-12-28 11:00:00,20.0,20.12,19.96,20.1,34600.0,20.0,20.12,19.96,20.1,34600.0
2006-12-28 11:30:00,20.09,20.17,20.09,20.14,19800.0,20.09,20.17,20.09,20.14,19800.0
2006-12-28 12:00:00,20.11,20.13,20.07,20.09,11900.0,20.11,20.13,20.07,20.09,11900.0
2006-12-28 12:30:00,20.1,20.14,19.99,20.03,26600.0,20.1,20.14,19.99,20.03,26600.0
2006-12-28 13:00:00,20.02,20.03,19.99,20.0,16100.0,20.02,20.03,19.99,20.0,16100.0
2006-12-28 13:30:00,20.0,20.13,20.0,20.02,43500.0,20.0,20.13,20.0,20.02,43500.0
2006-12-28 14:00:00,20.03,20.08,19.99,20.02,25500.0,20.03,20.08,19.99,20.02,25500.0
2006-12-28 14:30:00,20.02,20.03,19.94,20.0,48500.0,20.02,20.03,19.94,20.0,48500.0
2006-12-28 15:00:00,19.99,20.03,19.95,19.95,41900.0,19.99,20.03,19.95,19.95,41900.0
2006-12-28 15:30:00,19.95,20.01,19.94,19.97,91500.0,19.95,20.01,19.94,19.97,91500.0
2006-12-29 09:30:00,19.95,20.15,19.95,20.04,23700.0,19.95,20.15,19.95,20.04,23700.0
2006-12-29 10:00:00,20.05,20.1,20.0,20.01,12400.0,20.05,20.1,20.0,20.01,12400.0
2006-12-29 10:30:00,20.02,20.05,20.0,20.02,10200.0,20.02,20.05,20.0,20.02,10200.0
2006-12-29 11:00:00,20.01,20.05,20.01,20.01,5500.0,20.01,20.05,20.01,20.01,5500.0
2006-12-29 11:30:00,20.03,20.04,20.01,20.03,3600.0,20.03,20.04,20.01,20.03,3600.0
2006-12-29 12:00:00,20.03,20.04,20.01,20.03,6100.0,20.03,20.04,20.01,20.03,6100.0
2006-12-29 12:30:00,20.02,20.03,20.01,20.03,9000.0,20.02,20.03,20.01,20.03,9000.0
2006-12-29 13:00:00,20.03,20.06,20.03,20.05,9400.0,20.03,20.06,20.03,20.05,9400.0
2006-12-29 13:30:00,20.04,20.04,20.01,20.02,15000.0,20.04,20.04,20.01,20.02,15000.0
2006-12-29 14:00:00,20.02,20.03,19.95,19.95,22300.0,20.02,20.03,19.95,19.95,22300.0
2006-12-29 14:30:00,19.95,19.95,19.82,19.83,30200.0,19.95,19.95,19.82,19.83,30200.0
2006-12-29 15:00:00,19.84,19.88,19.75,19.76,37200.0,19.84,19.88,19.75,19.76,37200.0
2006-12-29 15:30:00,19.77,19.95,19.77,19.84,54900.0,19.77,19.95,19.77,19.84,54900.0
2007-01-03 09:30:00,19.92,20.32,19.92,20.07,99400.0,19.92,20.32,19.92,20.07,99400.0
2007-01-03 10:00:00,20.09,20.23,20.06,20.22,51600.0,20.09,20.23,20.06,20.22,51600.0
2007-01-03 10:30:00,20.21,20.3,20.12,20.15,32200.0,20.21,20.3,20.12,20.15,32200.0
2007-01-03 11:00:00,20.15,20.15,19.97,19.99,65100.0,20.15,20.15,19.97,19.99,65100.0
2007-01-03 11:30:00,19.98,20.21,19.98,20.11,41300.0,19.98,20.21,19.98,20.11,41300.0
2007-01-03 12:00:00,20.12,20.2,20.11,20.17,25700.0,20.12,20.2,20.11,20.17,25700.0
2007-01-03 12:30:00,20.17,20.26,20.16,20.26,21500.0,20.17,20.26,20.16,20.26,21500.0
2007-01-03 13:00:00,20.24,20.32,20.24,20.3,21400.0,20.24,20.32,20.24,20.3,21400.0
2007-01-03 13:30:00,20.27,20.34,20.2,20.34,31600.0,20.27,20.34,20.2,20.34,31600.0
2007-01-03 14:00:00,20.31,20.31,19.98,20.12,47500.0,20.31,20.31,19.98,20.12,47500.0
2007-01-03 14:30:00,20.12,20.16,19.95,19.97,38300.0,20.12,20.16,19.95,19.97,38300.0
2007-01-03 15:00:00,19.97,20.15,19.96,20.13,38400.0,19.97,20.15,19.96,20.13,38400.0
2007-01-03 15:30:00,20.13,20.37,20.13,20.32,75600.0,20.13,20.37,20.13,20.32,75600.0
2007-01-04 09:30:00,20.35,20.45,20.18,20.27,22600.0,20.35,20.45,20.18,20.27,22600.0
2007-01-04 10:00:00,20.27,20.28,20.0,20.2,21400.0,20.27,20.28,20.0,20.2,21400.0
2007-01-04 10:30:00,20.23,20.5,20.23,20.5,28000.0,20.23,20.5,20.23,20.5,28000.0
2007-01-04 11:00:00,20.5,20.57,20.39,20.4,36100.0,20.5,20.57,20.39,20.4,36100.0
2007-01-04 11:30:00,20.41,20.55,20.36,20.47,25200.0,20.41,20.55,20.36,20.47,25200.0
2007-01-04 12:00:00,20.46,20.5,20.45,20.49,16300.0,20.46,20.5,20.45,20.49,16300.0
2007-01-04 12:30:00,20.5,20.63,20.49,20.62,28500.0,20.5,20.63,20.49,20.62,28500.0
2007-01-04 13:00:00,20.62,20.68,20.58,20.65,27400.0,20.62,20.68,20.58,20.65,27400.0
2007-01-04 13:30:00,20.65,20.71,20.54,20.62,23400.0,20.65,20.71,20.54,20.62,23400.0
2007-01-04 14:00:00,20.64,20.72,20.59,20.63,37600.0,20.64,20.72,20.59,20.63,37600.0
2007-01-04 14:30:00,20.63,20.75,20.59,20.74,85500.0,20.63,20.75,20.59,20.74,85500.0
2007-01-04 15:00:00,20.74,20.77,20.62,20.62,49200.0,20.74,20.77,20.62,20.62,49200.0
2007-01-04 15:30:00,20.63,20.75,20.62,20.69,75900.0,20.63,20.75,20.62,20.69,75900.0
2007-01-05 09:30:00,19.92,20.67,19.92,20.56,56200.0,19.92,20.67,19.92,20.56,56200.0
2007-01-05 10:00:00,20.54,20.58,20.43,20.43,22800.0,20.54,20.58,20.43,20.43,22800.0
2007-01-05 10:30:00,20.44,20.44,20.26,20.3,35000.0,20.44,20.44,20.26,20.3,35000.0
2007-01-05 11:00:00,20.31,20.32,20.12,20.13,24700.0,20.31,20.32,20.12,20.13,24700.0
2007-01-05 11:30:00,20.13,20.32,20.12,20.32,17200.0,20.13,20.32,20.12,20.32,17200.0
2007-01-05 12:00:00,20.34,20.36,20.31,20.34,7700.0,20.34,20.36,20.31,20.34,7700.0
2007-01-05 12:30:00,20.35,20.48,20.33,20.43,15300.0,20.35,20.48,20.33,20.43,15300.0
2007-01-05 13:00:00,20.43,20.48,20.33,20.47,11700.0,20.43,20.48,20.33,20.47,11700.0
2007-01-05 13:30:00,20.46,20.46,20.38,20.44,10700.0,20.46,20.46,20.38,20.44,10700.0
2007-01-05 14:00:00,20.45,20.5,20.36,20.44,39400.0,20.45,20.5,20.36,20.44,39400.0
2007-01-05 14:30:00,20.43,20.45,20.34,20.34,17000.0,20.43,20.45,20.34,20.34,17000.0
2007-01-05 15:00:00,20.35,20.44,20.32,20.43,30200.0,20.35,20.44,20.32,20.43,30200.0
2007-01-05 15:30:00,20.41,20.44,20.36,20.39,36500.0,20.41,20.44,20.36,20.39,36500.0
2007-01-08 09:30:00,20.2,20.3,20.1,20.15,42500.0,20.2,20.3,20.1,20.15,42500.0
2007-01-08 10:00:00,20.11,20.13,19.99,20.0,23800.0,20.11,20.13,19.99,20.0,23800.0
2007-01-08 10:30:00,20.0,20.09,19.98,20.0,17500.0,20.0,20.09,19.98,20.0,17500.0
2007-01-08 11:00:00,19.98,20.13,19.94,20.05,27300.0,19.98,20.13,19.94,20.05,27300.0
2007-01-08 11:30:00,20.03,20.04,19.95,20.0,20300.0,20.03,20.04,19.95,20.0,20300.0
2007-01-08 12:00:00,20.0,20.02,19.94,19.94,15500.0,20.0,20.02,19.94,19.94,15500.0
2007-01-08 12:30:00,19.93,20.09,19.9,20.0,24100.0,19.93,20.09,19.9,20.0,24100.0
2007-01-08 13:00:00,19.99,20.01,19.95,19.99,24100.0,19.99,20.01,19.95,19.99,24100.0
2007-01-08 13:30:00,19.99,20.05,19.97,20.05,28500.0,19.99,20.05,19.97,20.05,28500.0
2007-01-08 14:00:00,20.04,20.09,20.0,20.09,29200.0,20.04,20.09,20.0,20.09,29200.0
2007-01-08 14:30:00,20.09,20.13,20.07,20.11,37300.0,20.09,20.13,20.07,20.11,37300.0
2007-01-08 15:00:00,20.1,20.28,20.09,20.25,24400.0,20.1,20.28,20.09,20.25,24400.0
2007-01-08 15:30:00,20.25,20.31,20.23,20.28,59300.0,20.25,20.31,20.23,20.28,59300.0
2007-01-09 09:30:00,20.25,20.3,20.23,20.26,19500.0,20.25,20.3,20.23,20.26,19500.0
2007-01-09 10:00:00,20.25,20.45,20.23,20.4,14600.0,20.25,20.45,20.23,20.4,14600.0
2007-01-09 10:30:00,20.4,20.48,20.4,20.44,8100.0,20.4,20.48,20.4,20.44,8100.0
2007-01-09 11:00:00,20.46,20.5,20.39,20.39,34100.0,20.46,20.5,20.39,20.39,34100.0
2007-01-09 11:30:00,20.39,20.5,20.35,20.36,34100.0,20.39,20.5,20.35,20.36,34100.0
2007-01-09 12:00:00,20.36,20.4,20.3,20.33,12800.0,20.36,20.4,20.3,20.33,12800.0
2007-01-09 12:30:00,20.33,20.48,20.32,20.42,18300.0,20.33,20.48,20.32,20.42,18300.0
2007-01-09 13:00:00,20.44,20.5,20.38,20.38,25900.0,20.44,20.5,20.38,20.38,25900.0
2007-01-09 13:30:00,20.41,20.5,20.4,20.45,12900.0,20.41,20.5,20.4,20.45,12900.0
2007-01-09 14:00:00,20.45,20.53,20.39,20.43,13900.0,20.45,20.53,20.39,20.43,13900.0
2007-01-09 14:30:00,20.44,20.51,20.37,20.49,18900.0,20.44,20.51,20.37,20.49,18900.0
2007-01-09 15:00:00,20.46,20.53,20.43,20.51,19500.0,20.46,20.53,20.43,20.51,19500.0
2007-01-09 15:30:00,20.52,20.53,20.49,20.53,26000.0,20.52,20.53,20.49,20.53,26000.0
2007-01-10 09:30:00,20.36,20.44,20.26,20.41,29200.0,20.36,20.44,20.26,20.41,29200.0
2007-01-10 10:00:00,20.38,20.46,20.28,20.37,23200.0,20.38,20.46,20.28,20.37,23200.0
2007-01-10 10:30:00,20.39,20.55,20.36,20.45,25300.0,20.39,20.55,20.36,20.45,25300.0
2007-01-10 11:00:00,20.47,20.51,20.43,20.45,10100.0,20.47,20.51,20.43,20.45,10100.0
2007-01-10 11:30:00,20.49,20.49,20.37,20.42,15200.0,20.49,20.49,20.37,20.42,15200.0
2007-01-10 12:00:00,20.41,20.44,20.29,20.32,9600.0,20.41,20.44,20.29,20.32,9600.0
2007-01-10 12:30:00,20.33,20.35,20.29,20.34,7500.0,20.33,20.35,20.29,20.34,7500.0
2007-01-10 13:00:00,20.34,20.4,20.34,20.4,7000.0,20.34,20.4,20.34,20.4,7000.0
2007-01-10 13:30:00,20.38,20.4,20.36,20.36,8400.0,20.38,20.4,20.36,20.36,8400.0
2007-01-10 14:00:00,20.36,20.43,20.36,20.41,15400.0,20.36,20.43,20.36,20.41,15400.0
2007-01-10 14:30:00,20.42,20.57,20.39,20.57,13500.0,20.42,20.57,20.39,20.57,13500.0
2007-01-10 15:00:00,20.56,20.61,20.52,20.6,19400.0,20.56,20.61,20.52,20.6,19400.0
2007-01-10 15:30:00,20.59,20.7,20.57,20.61,50200.0,20.59,20.7,20.57,20.61,50200.0
2007-01-11 09:30:00,20.73,21.0,20.64,20.86,30500.0,20.73,21.0,20.64,20.86,30500.0
2007-01-11 10:00:00,20.87,21.0,20.8,20.92,19100.0,20.87,21.0,20.8,20.92,19100.0
2007-01-11 10:30:00,20.88,20.98,20.85,20.98,16900.0,20.88,20.98,20.85,20.98,16900.0
2007-01-11 11:00:00,20.99,21.09,20.94,20.99,47100.0,20.99,21.09,20.94,20.99,47100.0
2007-01-11 11:30:00,20.95,20.95,20.84,20.85,13500.0,20.95,20.95,20.84,20.85,13500.0
2007-01-11 12:00:00,20.86,20.91,20.84,20.85,12600.0,20.86,20.91,20.84,20.85,12600.0
2007-01-11 12:30:00,20.85,20.93,20.79,20.93,6600.0,20.85,20.93,20.79,20.93,6600.0
2007-01-11 13:00:00,20.92,20.95,20.77,20.77,8200.0,20.92,20.95,20.77,20.77,8200.0
2007-01-11 13:30:00,20.78,20.84,20.78,20.84,7000.0,20.78,20.84,20.78,20.84,7000.0
2007-01-11 14:00:00,20.84,20.84,20.65,20.73,20300.0,20.84,20.84,20.65,20.73,20300.0
2007-01-11 14:30:00,20.76,20.86,20.76,20.85,8000.0,20.76,20.86,20.76,20.85,8000.0
2007-01-11 15:00:00,20.83,20.92,20.83,20.86,17100.0,20.83,20.92,20.83,20.86,17100.0
2007-01-11 15:30:00,20.9,20.94,20.85,20.9,25100.0,20.9,20.94,20.85,20.9,25100.0
2007-01-12 09:30:00,20.86,21.11,20.81,21.04,17800.0,20.86,21.11,20.81,21.04,17800.0
2007-01-12 10:00:00,20.97,21.0,20.87,20.92,11000.0,20.97,21.0,20.87,20.92,11000.0
2007-01-12 10:30:00,20.88,20.97,20.88,20.94,9900.0,20.88,20.97,20.88,20.94,9900.0
2007-01-12 11:00:00,20.93,20.99,20.87,20.93,21300.0,20.93,20.99,20.87,20.93,21300.0
2007-01-12 11:30:00,20.93,21.0,20.9,20.98,12300.0,20.93,21.0,20.9,20.98,12300.0
2007-01-12 12:00:00,20.99,21.0,20.88,20.88,14200.0,20.99,21.0,20.88,20.88,14200.0
2007-01-12 12:30:00,20.88,20.99,20.85,20.98,8300.0,20.88,20.99,20.85,20.98,8300.0
2007-01-12 13:00:00,20.96,20.99,20.95,20.97,9100.0,20.96,20.99,20.95,20.97,9100.0
2007-01-12 13:30:00,20.96,20.98,20.94,20.98,7700.0,20.96,20.98,20.94,20.98,7700.0
2007-01-12 14:00:00,20.98,20.98,20.86,20.87,14100.0,20.98,20.98,20.86,20.87,14100.0
2007-01-12 14:30:00,20.88,20.94,20.87,20.91,19900.0,20.88,20.94,20.87,20.91,19900.0
2007-01-12 15:00:00,20.91,20.99,20.91,20.98,32300.0,20.91,20.99,20.91,20.98,32300.0
2007-01-12 15:30:00,20.97,21.03,20.97,21.02,44100.0,20.97,21.03,20.97,21.02,44100.0
2007-01-16 09:30:00,21.13,21.38,21.13,21.26,25800.0,21.13,21.38,21.13,21.26,25800.0
2007-01-16 10:00:00,21.26,21.36,21.23,21.3,44800.0,21.26,21.36,21.23,21.3,44800.0
2007-01-16 10:30:00,21.28,21.3,21.14,21.15,10000.0,21.28,21.3,21.14,21.15,10000.0
2007-01-16 11:00:00,21.16,21.23,21.16,21.23,9700.0,21.16,21.23,21.16,21.23,9700.0
2007-01-16 11:30:00,21.24,21.25,21.21,21.23,43300.0,21.24,21.25,21.21,21.23,43300.0
2007-01-16 12:00:00,21.23,21.28,21.22,21.28,14300.0,21.23,21.28,21.22,21.28,14300.0
2007-01-16 12:30:00,21.27,21.28,21.17,21.2,36700.0,21.27,21.28,21.17,21.2,36700.0
2007-01-16 13:00:00,21.2,21.25,21.18,21.2,73600.0,21.2,21.25,21.18,21.2,73600.0
2007-01-16 13:30:00,21.18,21.21,21.07,21.1,31100.0,21.18,21.21,21.07,21.1,31100.0
2007-01-16 14:00:00,21.1,21.23,21.03,21.21,40700.0,21.1,21.23,21.03,21.21,40700.0
2007-01-16 14:30:00,21.22,21.23,21.08,21.08,19400.0,21.22,21.23,21.08,21.08,19400.0
2007-01-16 15:00:00,21.09,21.13,21.07,21.08,14900.0,21.09,21.13,21.07,21.08,14900.0
2007-01-16 15:30:00,21.09,21.29,21.04,21.16,126700.0,21.09,21.29,21.04,21.16,126700.0
2007-01-17 09:30:00,21.17,21.17,20.94,21.1,12100.0,21.17,21.17,20.94,21.1,12100.0
2007-01-17 10:00:00,21.09,21.14,21.06,21.11,49000.0,21.09,21.14,21.06,21.11,49000.0
2007-01-17 10:30:00,21.12,21.15,21.06,21.09,17200.0,21.12,21.15,21.06,21.09,17200.0
2007-01-17 11:00:00,21.1,21.33,21.09,21.29,23900.0,21.1,21.33,21.09,21.29,23900.0
2007-01-17 11:30:00,21.28,21.31,21.15,21.22,16500.0,21.28,21.31,21.15,21.22,16500.0
2007-01-17 12:00:00,21.24,21.27,21.21,21.26,12000.0,21.24,21.27,21.21,21.26,12000.0
2007-01-17 12:30:00,21.23,21.26,21.2,21.23,8800.0,21.23,21.26,21.2,21.23,8800.0
2007-01-17 13:00:00,21.23,21.24,21.18,21.19,11500.0,21.23,21.24,21.18,21.19,11500.0
2007-01-17 13:30:00,21.17,21.2,21.11,21.11,9200.0,21.17,21.2,21.11,21.11,9200.0
2007-01-17 14:00:00,21.11,21.17,21.06,21.11,22400.0,21.11,21.17,21.06,21.11,22400.0
2007-01-17 14:30:00,21.1,21.14,21.08,21.12,12600.0,21.1,21.14,21.08,21.12,12600.0
2007-01-17 15:00:00,21.12,21.14,21.08,21.11,48500.0,21.12,21.14,21.08,21.11,48500.0
2007-01-17 15:30:00,21.12,21.16,21.07,21.11,81500.0,21.12,21.16,21.07,21.11,81500.0
2007-01-18 09:30:00,21.11,21.12,20.93,20.97,9300.0,21.11,21.12,20.93,20.97,9300.0
2007-01-18 10:00:00,20.94,20.94,20.67,20.82,28500.0,20.94,20.94,20.67,20.82,28500.0
2007-01-18 10:30:00,20.82,20.85,20.78,20.81,14200.0,20.82,20.85,20.78,20.81,14200.0
2007-01-18 11:00:00,20.84,20.93,20.82,20.85,8100.0,20.84,20.93,20.82,20.85,8100.0
2007-01-18 11:30:00,20.84,20.9,20.84,20.88,5800.0,20.84,20.9,20.84,20.88,5800.0
2007-01-18 12:00:00,20.89,20.98,20.89,20.91,8200.0,20.89,20.98,20.89,20.91,8200.0
2007-01-18 12:30:00,20.92,20.93,20.87,20.91,14300.0,20.92,20.93,20.87,20.91,14300.0
2007-01-18 13:00:00,20.89,20.9,20.79,20.84,15700.0,20.89,20.9,20.79,20.84,15700.0
2007-01-18 13:30:00,20.84,20.88,20.79,20.8,9500.0,20.84,20.88,20.79,20.8,9500.0
2007-01-18 14:00:00,20.81,20.81,20.66,20.69,17900.0,20.81,20.81,20.66,20.69,17900.0
2007-01-18 14:30:00,20.69,20.77,20.64,20.71,21300.0,20.69,20.77,20.64,20.71,21300.0
2007-01-18 15:00:00,20.71,20.82,20.68,20.82,15600.0,20.71,20.82,20.68,20.82,15600.0
2007-01-18 15:30:00,20.82,20.83,20.68,20.7,40300.0,20.82,20.83,20.68,20.7,40300.0
2007-01-19 09:30:00,20.59,20.59,20.3,20.31,32100.0,20.59,20.59,20.3,20.31,32100.0
2007-01-19 10:00:00,20.31,20.48,20.3,20.48,17100.0,20.31,20.48,20.3,20.48,17100.0
2007-01-19 10:30:00,20.49,20.62,20.49,20.58,12500.0,20.49,20.62,20.49,20.58,12500.0
2007-01-19 11:00:00,20.59,20.63,20.49,20.57,14600.0,20.59,20.63,20.49,20.57,14600.0
2007-01-19 11:30:00,20.55,20.56,20.48,20.53,11200.0,20.55,20.56,20.48,20.53,11200.0
2007-01-19 12:00:00,20.52,20.55,20.48,20.51,6300.0,20.52,20.55,20.48,20.51,6300.0
2007-01-19 12:30:00,20.48,20.55,20.43,20.49,10600.0,20.48,20.55,20.43,20.49,10600.0
2007-01-19 13:00:00,20.51,20.55,20.49,20.53,3800.0,20.51,20.55,20.49,20.53,3800.0
2007-01-19 13:30:00,20.54,20.54,20.43,20.51,23700.0,20.54,20.54,20.43,20.51,23700.0
2007-01-19 14:00:00,20.5,20.59,20.5,20.54,6900.0,20.5,20.59,20.5,20.54,6900.0
2007-01-19 14:30:00,20.54,20.64,20.54,20.64,5400.0,20.54,20.64,20.54,20.64,5400.0
2007-01-19 15:00:00,20.63,20.65,20.62,20.62,7300.0,20.63,20.65,20.62,20.62,7300.0
2007-01-19 15:30:00,20.62,20.62,20.57,20.57,14100.0,20.62,20.62,20.57,20.57,14100.0
2007-01-22 09:30:00,20.62,20.7,20.46,20.65,17400.0,20.62,20.7,20.46,20.65,17400.0
2007-01-22 10:00:00,20.66,20.71,20.48,20.65,18700.0,20.66,20.71,20.48,20.65,18700.0
2007-01-22 10:30:00,20.64,20.67,20.42,20.48,11100.0,20.64,20.67,20.42,20.48,11100.0
2007-01-22 11:00:00,20.46,20.5,20.35,20.48,14500.0,20.46,20.5,20.35,20.48,14500.0
2007-01-22 11:30:00,20.46,20.62,20.44,20.56,11000.0,20.46,20.62,20.44,20.56,11000.0
2007-01-22 12:00:00,20.6,20.62,20.55,20.56,7200.0,20.6,20.62,20.55,20.56,7200.0
2007-01-22 12:30:00,20.56,20.59,20.51,20.56,6800.0,20.56,20.59,20.51,20.56,6800.0
2007-01-22 13:00:00,20.55,20.6,20.5,20.58,3400.0,20.55,20.6,20.5,20.58,3400.0
2007-01-22 13:30:00,20.58,20.6,20.55,20.6,4000.0,20.58,20.6,20.55,20.6,4000.0
2007-01-22 14:00:00,20.58,20.7,20.58,20.69,11600.0,20.58,20.7,20.58,20.69,11600.0
2007-01-22 14:30:00,20.69,20.73,20.67,20.71,11300.0,20.69,20.73,20.67,20.71,11300.0
2007-01-22 15:00:00,20.7,20.7,20.59,20.67,12400.0,20.7,20.7,20.59,20.67,12400.0
2007-01-22 15:30:00,20.67,20.68,20.59,20.61,21100.0,20.67,20.68,20.59,20.61,21100.0
2007-01-23 09:30:00,20.6,20.66,20.39,20.63,18200.0,20.6,20.66,20.39,20.63,18200.0
2007-01-23 10:00:00,20.63,20.66,20.54,20.6,24100.0,20.63,20.66,20.54,20.6,24100.0
2007-01-23 10:30:00,20.6,20.65,20.6,20.64,8700.0,20.6,20.65,20.6,20.64,8700.0
2007-01-23 11:00:00,20.64,20.89,20.64,20.85,33800.0,20.64,20.89,20.64,20.85,33800.0
2007-01-23 11:30:00,20.85,20.94,20.84,20.87,19700.0,20.85,20.94,20.84,20.87,19700.0
2007-01-23 12:00:00,20.85,20.88,20.73,20.79,11200.0,20.85,20.88,20.73,20.79,11200.0
2007-01-23 12:30:00,20.83,21.05,20.81,20.96,21300.0,20.83,21.05,20.81,20.96,21300.0
2007-01-23 13:00:00,20.98,21.07,20.97,21.05,14900.0,20.98,21.07,20.97,21.05,14900.0
2007-01-23 13:30:00,21.04,21.05,20.9,20.91,13500.0,21.04,21.05,20.9,20.91,13500.0
2007-01-23 14:00:00,20.91,20.92,20.81,20.83,13900.0,20.91,20.92,20.81,20.83,13900.0
2007-01-23 14:30:00,20.83,20.83,20.66,20.72,85600.0,20.83,20.83,20.66,20.72,85600.0
2007-01-23 15:00:00,20.71,20.8,20.7,20.79,32800.0,20.71,20.8,20.7,20.79,32800.0
2007-01-23 15:30:00,20.77,20.82,20.72,20.76,24600.0,20.77,20.82,20.72,20.76,24600.0
2007-01-24 09:30:00,20.95,21.27,20.93,21.18,26200.0,20.95,21.27,20.93,21.18,26200.0
2007-01-24 10:00:00,21.19,21.22,21.13,21.17,8800.0,21.19,21.22,21.13,21.17,8800.0
2007-01-24 10:30:00,21.19,21.21,21.09,21.14,34100.0,21.19,21.21,21.09,21.14,34100.0
2007-01-24 11:00:00,21.13,21.16,21.07,21.08,14700.0,21.13,21.16,21.07,21.08,14700.0
2007-01-24 11:30:00,21.07,21.13,21.07,21.08,6900.0,21.07,21.13,21.07,21.08,6900.0
2007-01-24 12:00:00,21.09,21.12,21.07,21.09,11300.0,21.09,21.12,21.07,21.09,11300.0
2007-01-24 12:30:00,21.08,21.12,20.98,20.98,30300.0,21.08,21.12,20.98,20.98,30300.0
2007-01-24 13:00:00,21.0,21.0,20.88,20.97,40000.0,21.0,21.0,20.88,20.97,40000.0
2007-01-24 13:30:00,20.94,21.0,20.91,20.98,15000.0,20.94,21.0,20.91,20.98,15000.0
2007-01-24 14:00:00,20.96,21.05,20.96,21.05,51000.0,20.96,21.05,20.96,21.05,51000.0
2007-01-24 14:30:00,21.05,21.1,21.03,21.05,20900.0,21.05,21.1,21.03,21.05,20900.0
2007-01-24 15:00:00,21.05,21.1,21.03,21.07,23200.0,21.05,21.1,21.03,21.07,23200.0
2007-01-24 15:30:00,21.07,21.13,21.06,21.13,40800.0,21.07,21.13,21.06,21.13,40800.0
2007-01-25 09:30:00,21.13,21.18,20.97,21.04,60100.0,21.13,21.18,20.97,21.04,60100.0
2007-01-25 10:00:00,21.02,21.02,20.86,20.92,14600.0,21.02,21.02,20.86,20.92,14600.0
2007-01-25 10:30:00,20.96,21.01,20.93,20.99,9000.0,20.96,21.01,20.93,20.99,9000.0
2007-01-25 11:00:00,20.99,21.13,20.99,21.11,20900.0,20.99,21.13,20.99,21.11,20900.0
2007-01-25 11:30:00,21.12,21.16,21.01,21.06,14700.0,21.12,21.16,21.01,21.06,14700.0
2007-01-25 12:00:00,21.07,21.08,21.02,21.03,10600.0,21.07,21.08,21.02,21.03,10600.0
2007-01-25 12:30:00,21.04,21.07,21.04,21.04,6000.0,21.04,21.07,21.04,21.04,6000.0
2007-01-25 13:00:00,21.05,21.17,21.04,21.16,16500.0,21.05,21.17,21.04,21.16,16500.0
2007-01-25 13:30:00,21.17,21.25,21.14,21.17,44200.0,21.17,21.25,21.14,21.17,44200.0
2007-01-25 14:00:00,21.16,21.17,20.88,20.9,25400.0,21.16,21.17,20.88,20.9,25400.0
2007-01-25 14:30:00,20.89,21.11,20.89,21.1,34700.0,20.89,21.11,20.89,21.1,34700.0
2007-01-25 15:00:00,21.06,21.06,21.0,21.03,23200.0,21.06,21.06,21.0,21.03,23200.0
2007-01-25 15:30:00,21.03,21.08,21.02,21.06,36000.0,21.03,21.08,21.02,21.06,36000.0
2007-01-26 09:30:00,21.06,21.18,21.0,21.03,16800.0,21.06,21.18,21.0,21.03,16800.0
2007-01-26 10:00:00,21.04,21.17,21.02,21.17,21700.0,21.04,21.17,21.02,21.17,21700.0
2007-01-26 10:30:00,21.17,21.24,21.15,21.18,9700.0,21.17,21.24,21.15,21.18,9700.0
2007-01-26 11:00:00,21.18,21.19,21.08,21.12,12200.0,21.18,21.19,21.08,21.12,12200.0
2007-01-26 11:30:00,21.13,21.13,21.04,21.06,6700.0,21.13,21.13,21.04,21.06,6700.0
2007-01-26 12:00:00,21.04,21.16,21.04,21.15,14600.0,21.04,21.16,21.04,21.15,14600.0
2007-01-26 12:30:00,21.14,21.17,21.1,21.15,12800.0,21.14,21.17,21.1,21.15,12800.0
2007-01-26 13:00:00,21.15,21.18,21.04,21.11,17500.0,21.15,21.18,21.04,21.11,17500.0
2007-01-26 13:30:00,21.08,21.22,21.08,21.21,13500.0,21.08,21.22,21.08,21.21,13500.0
2007-01-26 14:00:00,21.21,21.27,21.14,21.25,23900.0,21.21,21.27,21.14,21.25,23900.0
2007-01-26 14:30:00,21.27,21.3,21.19,21.24,17200.0,21.27,21.3,21.19,21.24,17200.0
2007-01-26 15:00:00,21.23,21.34,21.21,21.32,22200.0,21.23,21.34,21.21,21.32,22200.0
2007-01-26 15:30:00,21.32,21.42,21.28,21.32,72000.0,21.32,21.42,21.28,21.32,72000.0
2007-01-29 09:30:00,21.48,21.72,21.42,21.63,46500.0,21.48,21.72,21.42,21.63,46500.0
2007-01-29 10:00:00,21.69,21.93,21.66,21.87,54400.0,21.69,21.93,21.66,21.87,54400.0
2007-01-29 10:30:00,21.87,22.06,21.86,22.01,35900.0,21.87,22.06,21.86,22.01,35900.0
2007-01-29 11:00:00,22.01,22.05,21.85,21.86,50300.0,22.01,22.05,21.85,21.86,50300.0
2007-01-29 11:30:00,21.85,21.86,21.73,21.78,34900.0,21.85,21.86,21.73,21.78,34900.0
2007-01-29 12:00:00,21.77,21.86,21.74,21.75,23000.0,21.77,21.86,21.74,21.75,23000.0
2007-01-29 12:30:00,21.74,21.81,21.72,21.77,24900.0,21.74,21.81,21.72,21.77,24900.0
2007-01-29 13:00:00,21.77,21.81,21.74,21.81,28100.0,21.77,21.81,21.74,21.81,28100.0
2007-01-29 13:30:00,21.82,21.83,21.69,21.74,59900.0,21.82,21.83,21.69,21.74,59900.0
2007-01-29 14:00:00,21.75,21.76,21.66,21.73,44700.0,21.75,21.76,21.66,21.73,44700.0
2007-01-29 14:30:00,21.73,21.77,21.68,21.71,41100.0,21.73,21.77,21.68,21.71,41100.0
2007-01-29 15:00:00,21.71,21.78,21.69,21.76,51800.0,21.71,21.78,21.69,21.76,51800.0
2007-01-29 15:30:00,21.77,21.86,21.74,21.8,86300.0,21.77,21.86,21.74,21.8,86300.0
2007-01-30 09:30:00,21.94,21.94,21.59,21.64,27000.0,21.94,21.94,21.59,21.64,27000.0
2007-01-30 10:00:00,21.66,21.74,21.65,21.7,36500.0,21.66,21.74,21.65,21.7,36500.0
2007-01-30 10:30:00,21.7,21.72,21.65,21.67,16700.0,21.7,21.72,21.65,21.67,16700.0
2007-01-30 11:00:00,21.69,21.79,21.69,21.75,22400.0,21.69,21.79,21.69,21.75,22400.0
2007-01-30 11:30:00,21.75,21.8,21.72,21.78,17200.0,21.75,21.8,21.72,21.78,17200.0
2007-01-30 12:00:00,21.77,21.82,21.73,21.78,66800.0,21.77,21.82,21.73,21.78,66800.0
2007-01-30 12:30:00,21.78,21.81,21.75,21.75,18300.0,21.78,21.81,21.75,21.75,18300.0
2007-01-30 13:00:00,21.74,21.75,21.66,21.69,8000.0,21.74,21.75,21.66,21.69,8000.0
2007-01-30 13:30:00,21.69,21.84,21.67,21.84,146600.0,21.69,21.84,21.67,21.84,146600.0
2007-01-30 14:00:00,21.82,21.89,21.77,21.77,34300.0,21.82,21.89,21.77,21.77,34300.0
2007-01-30 14:30:00,21.77,21.81,21.71,21.81,10500.0,21.77,21.81,21.71,21.81,10500.0
2007-01-30 15:00:00,21.79,21.81,21.74,21.74,14500.0,21.79,21.81,21.74,21.74,14500.0
2007-01-30 15:30:00,21.73,21.83,21.7,21.77,40700.0,21.73,21.83,21.7,21.77,40700.0
2007-01-31 09:30:00,21.75,21.77,21.53,21.59,64800.0,21.75,21.77,21.53,21.59,64800.0
2007-01-31 10:00:00,21.59,21.65,21.56,21.65,12800.0,21.59,21.65,21.56,21.65,12800.0
2007-01-31 10:30:00,21.65,21.8,21.64,21.8,35400.0,21.65,21.8,21.64,21.8,35400.0
2007-01-31 11:00:00,21.78,21.81,21.66,21.68,26700.0,21.78,21.81,21.66,21.68,26700.0
2007-01-31 11:30:00,21.68,21.68,21.62,21.63,21400.0,21.68,21.68,21.62,21.63,21400.0
2007-01-31 12:00:00,21.63,21.65,21.59,21.62,11400.0,21.63,21.65,21.59,21.62,11400.0
2007-01-31 12:30:00,21.61,21.64,21.59,21.63,10800.0,21.61,21.64,21.59,21.63,10800.0
2007-01-31 13:00:00,21.64,21.72,21.63,21.71,11900.0,21.64,21.72,21.63,21.71,11900.0
2007-01-31 13:30:00,21.71,21.8,21.71,21.74,24900.0,21.71,21.8,21.71,21.74,24900.0
2007-01-31 14:00:00,21.74,21.93,21.63,21.82,60700.0,21.74,21.93,21.63,21.82,60700.0
2007-01-31 14:30:00,21.82,21.96,21.81,21.9,50900.0,21.82,21.96,21.81,21.9,50900.0
2007-01-31 15:00:00,21.9,22.0,21.88,21.98,38300.0,21.9,22.0,21.88,21.98,38300.0
2007-01-31 15:30:00,22.0,22.05,21.83,21.84,109300.0,22.0,22.05,21.83,21.84,109300.0
2007-02-01 09:30:00,21.96,22.31,21.96,22.28,17100.0,21.96,22.31,21.96,22.28,17100.0
2007-02-01 10:00:00,22.2,22.32,22.14,22.26,13500.0,22.2,22.32,22.14,22.26,13500.0
2007-02-01 10:30:00,22.26,22.38,22.26,22.36,13500.0,22.26,22.38,22.26,22.36,13500.0
2007-02-01 11:00:00,22.36,22.36,22.31,22.31,20300.0,22.36,22.36,22.31,22.31,20300.0
2007-02-01 11:30:00,22.3,22.44,22.3,22.41,16600.0,22.3,22.44,22.3,22.41,16600.0
2007-02-01 12:00:00,22.4,22.44,22.4,22.4,10500.0,22.4,22.44,22.4,22.4,10500.0
2007-02-01 12:30:00,22.4,22.44,22.38,22.44,20200.0,22.4,22.44,22.38,22.44,20200.0
2007-02-01 13:00:00,22.44,22.48,22.43,22.47,13400.0,22.44,22.48,22.43,22.47,13400.0
2007-02-01 13:30:00,22.47,22.54,22.45,22.45,21500.0,22.47,22.54,22.45,22.45,21500.0
2007-02-01 14:00:00,22.45,22.47,22.38,22.41,29100.0,22.45,22.47,22.38,22.41,29100.0
2007-02-01 14:30:00,22.41,22.46,22.38,22.46,36900.0,22.41,22.46,22.38,22.46,36900.0
2007-02-01 15:00:00,22.43,22.5,22.4,22.41,34200.0,22.43,22.5,22.4,22.41,34200.0
2007-02-01 15:30:00,22.41,22.48,22.4,22.48,38400.0,22.41,22.48,22.4,22.48,38400.0
2007-02-02 09:30:00,22.58,22.61,22.29,22.33,134300.0,22.58,22.61,22.29,22.33,134300.0
2007-02-02 10:00:00,22.34,22.42,22.3,22.3,33000.0,22.34,22.42,22.3,22.3,33000.0
2007-02-02 10:30:00,22.32,22.35,22.27,22.27,47500.0,22.32,22.35,22.27,22.27,47500.0
2007-02-02 11:00:00,22.28,22.28,22.16,22.18,114100.0,22.28,22.28,22.16,22.18,114100.0
2007-02-02 11:30:00,22.16,22.2,22.15,22.2,15900.0,22.16,22.2,22.15,22.2,15900.0
2007-02-02 12:00:00,22.18,22.34,22.18,22.31,34400.0,22.18,22.34,22.18,22.31,34400.0
2007-02-02 12:30:00,22.29,22.34,22.25,22.3,11000.0,22.29,22.34,22.25,22.3,11000.0
2007-02-02 13:00:00,22.3,22.35,22.22,22.28,30900.0,22.3,22.35,22.22,22.28,30900.0
2007-02-02 13:30:00,22.27,22.31,22.25,22.31,99800.0,22.27,22.31,22.25,22.31,99800.0
2007-02-02 14:00:00,22.31,22.33,22.25,22.27,20800.0,22.31,22.33,22.25,22.27,20800.0
2007-02-02 14:30:00,22.28,22.33,22.26,22.3,38000.0,22.28,22.33,22.26,22.3,38000.0
2007-02-02 15:00:00,22.3,22.36,22.29,22.32,28500.0,22.3,22.36,22.29,22.32,28500.0
2007-02-02 15:30:00,22.3,22.31,22.2,22.27,124700.0,22.3,22.31,22.2,22.27,124700.0
2007-02-05 09:30:00,22.49,22.5,22.17,22.24,59600.0,22.49,22.5,22.17,22.24,59600.0
2007-02-05 10:00:00,22.2,22.22,22.09,22.17,32200.0,22.2,22.22,22.09,22.17,32200.0
2007-02-05 10:30:00,22.18,22.3,22.12,22.18,24100.0,22.18,22.3,22.12,22.18,24100.0
2007-02-05 11:00:00,22.17,22.2,22.12,22.19,27000.0,22.17,22.2,22.12,22.19,27000.0
2007-02-05 11:30:00,22.19,22.24,22.13,22.19,42200.0,22.19,22.24,22.13,22.19,42200.0
2007-02-05 12:00:00,22.18,22.19,22.1,22.17,29000.0,22.18,22.19,22.1,22.17,29000.0
2007-02-05 12:30:00,22.17,22.3,22.13,22.29,35200.0,22.17,22.3,22.13,22.29,35200.0
2007-02-05 13:00:00,22.29,22.32,22.2,22.27,38100.0,22.29,22.32,22.2,22.27,38100.0
2007-02-05 13:30:00,22.27,22.3,22.25,22.26,13600.0,22.27,22.3,22.25,22.26,13600.0
2007-02-05 14:00:00,22.26,22.33,22.26,22.31,18200.0,22.26,22.33,22.26,22.31,18200.0
2007-02-05 14:30:00,22.31,22.44,22.3,22.39,25200.0,22.31,22.44,22.3,22.39,25200.0
2007-02-05 15:00:00,22.39,22.45,22.33,22.43,50000.0,22.39,22.45,22.33,22.43,50000.0
2007-02-05 15:30:00,22.42,22.49,22.3,22.42,128300.0,22.42,22.49,22.3,22.42,128300.0
2007-02-06 09:30:00,21.75,22.09,21.35,21.47,109700.0,21.75,22.09,21.35,21.47,109700.0
2007-02-06 10:00:00,21.5,21.66,21.36,21.4,86100.0,21.5,21.66,21.36,21.4,86100.0
2007-02-06 10:30:00,21.42,21.51,21.21,21.31,160000.0,21.42,21.51,21.21,21.31,160000.0
2007-02-06 11:00:00,21.3,21.46,21.26,21.41,91100.0,21.3,21.46,21.26,21.41,91100.0
2007-02-06 11:30:00,21.42,21.55,21.41,21.49,57500.0,21.42,21.55,21.41,21.49,57500.0
2007-02-06 12:00:00,21.48,21.51,21.28,21.35,68100.0,21.48,21.51,21.28,21.35,68100.0
2007-02-06 12:30:00,21.35,21.52,21.35,21.52,139700.0,21.35,21.52,21.35,21.52,139700.0
2007-02-06 13:00:00,21.52,21.72,21.41,21.5,227300.0,21.52,21.72,21.41,21.5,227300.0
2007-02-06 13:30:00,21.5,21.64,21.46,21.62,83900.0,21.5,21.64,21.46,21.62,83900.0
2007-02-06 14:00:00,21.62,21.71,21.51,21.57,80900.0,21.62,21.71,21.51,21.57,80900.0
2007-02-06 14:30:00,21.59,21.68,21.56,21.66,112500.0,21.59,21.68,21.56,21.66,112500.0
2007-02-06 15:00:00,21.66,21.77,21.61,21.72,125800.0,21.66,21.77,21.61,21.72,125800.0
2007-02-06 15:30:00,21.71,22.0,21.71,21.8,171600.0,21.71,22.0,21.71,21.8,171600.0
2007-02-07 09:30:00,21.96,22.04,21.81,21.91,44700.0,21.96,22.04,21.81,21.91,44700.0
2007-02-07 10:00:00,21.93,22.05,21.89,22.04,32600.0,21.93,22.05,21.89,22.04,32600.0
2007-02-07 10:30:00,22.05,22.24,22.03,22.24,40700.0,22.05,22.24,22.03,22.24,40700.0
2007-02-07 11:00:00,22.22,22.42,22.22,22.38,42900.0,22.22,22.42,22.22,22.38,42900.0
2007-02-07 11:30:00,22.38,22.38,22.31,22.34,38100.0,22.38,22.38,22.31,22.34,38100.0
2007-02-07 12:00:00,22.35,22.38,22.33,22.38,23600.0,22.35,22.38,22.33,22.38,23600.0
2007-02-07 12:30:00,22.36,22.38,22.32,22.34,16900.0,22.36,22.38,22.32,22.34,16900.0
2007-02-07 13:00:00,22.33,22.36,22.3,22.3,21900.0,22.33,22.36,22.3,22.3,21900.0
2007-02-07 13:30:00,22.3,22.35,22.26,22.27,31900.0,22.3,22.35,22.26,22.27,31900.0
2007-02-07 14:00:00,22.26,22.27,22.19,22.25,42800.0,22.26,22.27,22.19,22.25,42800.0
2007-02-07 14:30:00,22.26,22.26,22.15,22.22,42500.0,22.26,22.26,22.15,22.22,42500.0
2007-02-07 15:00:00,22.21,22.24,22.14,22.17,75100.0,22.21,22.24,22.14,22.17,75100.0
2007-02-07 15:30:00,22.18,22.27,22.14,22.17,131900.0,22.18,22.27,22.14,22.17,131900.0
2007-02-09 09:30:00,22.13,22.2,22.11,22.14,19700.0,22.13,22.2,22.11,22.14,19700.0
2007-02-09 10:00:00,22.14,22.18,22.05,22.09,19500.0,22.14,22.18,22.05,22.09,19500.0
2007-02-09 10:30:00,22.09,22.18,22.09,22.11,9400.0,22.09,22.18,22.09,22.11,9400.0
2007-02-09 11:00:00,22.11,22.14,22.07,22.09,10200.0,22.11,22.14,22.07,22.09,10200.0
2007-02-09 11:30:00,22.09,22.14,22.01,22.12,15400.0,22.09,22.14,22.01,22.12,15400.0
2007-02-09 12:00:00,22.12,22.15,22.04,22.04,17600.0,22.12,22.15,22.04,22.04,17600.0
2007-02-09 12:30:00,22.04,22.07,22.0,22.0,28900.0,22.04,22.07,22.0,22.0,28900.0
2007-02-09 13:00:00,22.0,22.02,21.93,21.95,20200.0,22.0,22.02,21.93,21.95,20200.0
2007-02-09 13:30:00,21.97,22.03,21.88,22.0,21800.0,21.97,22.03,21.88,22.0,21800.0
2007-02-09 14:00:00,22.0,22.02,21.96,22.01,26700.0,22.0,22.02,21.96,22.01,26700.0
2007-02-09 14:30:00,22.01,22.05,21.95,22.03,25300.0,22.01,22.05,21.95,22.03,25300.0
2007-02-09 15:00:00,22.03,22.12,22.0,22.11,25700.0,22.03,22.12,22.0,22.11,25700.0
2007-02-09 15:30:00,22.11,22.11,21.99,22.02,44100.0,22.11,22.11,21.99,22.02,44100.0
2007-02-12 09:30:00,22.14,22.14,21.89,21.92,25700.0,22.14,22.14,21.89,21.92,25700.0
2007-02-12 10:00:00,21.92,22.04,21.86,21.95,23700.0,21.92,22.04,21.86,21.95,23700.0
2007-02-12 10:30:00,21.95,21.98,21.95,21.97,12300.0,21.95,21.98,21.95,21.97,12300.0
2007-02-12 11:00:00,21.96,21.98,21.85,21.9,17200.0,21.96,21.98,21.85,21.9,17200.0
2007-02-12 11:30:00,21.89,21.9,21.82,21.86,13100.0,21.89,21.9,21.82,21.86,13100.0
2007-02-12 12:00:00,21.85,21.87,21.77,21.8,26200.0,21.85,21.87,21.77,21.8,26200.0
2007-02-12 12:30:00,21.8,21.84,21.79,21.81,24600.0,21.8,21.84,21.79,21.81,24600.0
2007-02-12 13:00:00,21.81,21.82,21.75,21.78,20000.0,21.81,21.82,21.75,21.78,20000.0
2007-02-12 13:30:00,21.78,21.79,21.67,21.72,40700.0,21.78,21.79,21.67,21.72,40700.0
2007-02-12 14:00:00,21.73,21.74,21.7,21.71,27700.0,21.73,21.74,21.7,21.71,27700.0
2007-02-12 14:30:00,21.71,21.73,21.61,21.7,35200.0,21.71,21.73,21.61,21.7,35200.0
2007-02-12 15:00:00,21.69,21.83,21.68,21.8,45700.0,21.69,21.83,21.68,21.8,45700.0
2007-02-12 15:30:00,21.8,21.81,21.75,21.79,56100.0,21.8,21.81,21.75,21.79,56100.0
2007-02-13 09:30:00,21.76,21.95,21.76,21.95,26100.0,21.76,21.95,21.76,21.95,26100.0
2007-02-13 10:00:00,21.95,22.04,21.94,22.01,26500.0,21.95,22.04,21.94,22.01,26500.0
2007-02-13 10:30:00,22.02,22.08,22.01,22.02,22800.0,22.02,22.08,22.01,22.02,22800.0
2007-02-13 11:00:00,22.03,22.07,21.91,21.96,34200.0,22.03,22.07,21.91,21.96,34200.0
2007-02-13 11:30:00,21.97,21.98,21.92,21.94,16500.0,21.97,21.98,21.92,21.94,16500.0
2007-02-13 12:00:00,21.95,22.0,21.93,21.99,25200.0,21.95,22.0,21.93,21.99,25200.0
2007-02-13 12:30:00,21.99,22.02,21.99,22.02,23700.0,21.99,22.02,21.99,22.02,23700.0
2007-02-13 13:00:00,22.02,22.04,21.95,21.96,13600.0,22.02,22.04,21.95,21.96,13600.0
2007-02-13 13:30:00,21.98,21.98,21.93,21.95,22300.0,21.98,21.98,21.93,21.95,22300.0
2007-02-13 14:00:00,21.97,22.02,21.94,21.97,16600.0,21.97,22.02,21.94,21.97,16600.0
2007-02-13 14:30:00,21.97,22.0,21.94,21.98,22400.0,21.97,22.0,21.94,21.98,22400.0
2007-02-13 15:00:00,21.96,21.99,21.89,21.96,17700.0,21.96,21.99,21.89,21.96,17700.0
2007-02-13 15:30:00,21.96,22.0,21.95,22.0,34000.0,21.96,22.0,21.95,22.0,34000.0
2007-02-14 09:30:00,21.98,22.03,21.76,21.97,28200.0,21.98,22.03,21.76,21.97,28200.0
2007-02-14 10:00:00,22.0,22.16,21.83,21.99,68100.0,22.0,22.16,21.83,21.99,68100.0
2007-02-14 10:30:00,22.0,22.03,21.96,22.03,15600.0,22.0,22.03,21.96,22.03,15600.0
2007-02-14 11:00:00,22.03,22.09,22.01,22.07,20800.0,22.03,22.09,22.01,22.07,20800.0
2007-02-14 11:30:00,22.07,22.14,22.07,22.11,24300.0,22.07,22.14,22.07,22.11,24300.0
2007-02-14 12:00:00,22.1,22.19,22.1,22.19,16700.0,22.1,22.19,22.1,22.19,16700.0
2007-02-14 12:30:00,22.19,22.2,22.15,22.2,12600.0,22.19,22.2,22.15,22.2,12600.0
2007-02-14 13:00:00,22.2,22.2,22.15,22.16,9600.0,22.2,22.2,22.15,22.16,9600.0
2007-02-14 13:30:00,22.15,22.2,22.13,22.16,16900.0,22.15,22.2,22.13,22.16,16900.0
2007-02-14 14:00:00,22.15,22.17,22.06,22.1,19100.0,22.15,22.17,22.06,22.1,19100.0
2007-02-14 14:30:00,22.1,22.18,22.07,22.16,16000.0,22.1,22.18,22.07,22.16,16000.0
2007-02-14 15:00:00,22.16,22.2,22.07,22.08,63800.0,22.16,22.2,22.07,22.08,63800.0
2007-02-14 15:30:00,22.07,22.11,22.05,22.09,55000.0,22.07,22.11,22.05,22.09,55000.0
2007-02-15 09:30:00,22.05,22.13,21.93,22.11,22000.0,22.05,22.13,21.93,22.11,22000.0
2007-02-15 10:00:00,22.13,22.18,22.08,22.17,15400.0,22.13,22.18,22.08,22.17,15400.0
2007-02-15 10:30:00,22.17,22.17,22.01,22.02,25900.0,22.17,22.17,22.01,22.02,25900.0
2007-02-15 11:00:00,22.02,22.05,21.99,22.03,20800.0,22.02,22.05,21.99,22.03,20800.0
2007-02-15 11:30:00,22.02,22.04,21.99,22.01,16200.0,22.02,22.04,21.99,22.01,16200.0
2007-02-15 12:00:00,22.03,22.03,21.97,22.02,23400.0,22.03,22.03,21.97,22.02,23400.0
2007-02-15 12:30:00,22.03,22.05,21.97,22.0,26000.0,22.03,22.05,21.97,22.0,26000.0
2007-02-15 13:00:00,22.0,22.04,21.97,22.0,21800.0,22.0,22.04,21.97,22.0,21800.0
2007-02-15 13:30:00,21.99,22.02,21.97,22.0,25000.0,21.99,22.02,21.97,22.0,25000.0
2007-02-15 14:00:00,22.0,22.0,21.98,21.99,30200.0,22.0,22.0,21.98,21.99,30200.0
2007-02-15 14:30:00,22.0,22.01,21.95,21.98,39900.0,22.0,22.01,21.95,21.98,39900.0
2007-02-15 15:00:00,21.98,21.99,21.92,21.95,43700.0,21.98,21.99,21.92,21.95,43700.0
2007-02-15 15:30:00,21.93,21.97,21.85,21.85,121000.0,21.93,21.97,21.85,21.85,121000.0
2007-02-16 09:30:00,21.77,21.88,21.71,21.72,54500.0,21.77,21.88,21.71,21.72,54500.0
2007-02-16 10:00:00,21.71,21.74,21.6,21.65,39000.0,21.71,21.74,21.6,21.65,39000.0
2007-02-16 10:30:00,21.65,21.67,21.63,21.64,49700.0,21.65,21.67,21.63,21.64,49700.0
2007-02-16 11:00:00,21.63,21.67,21.62,21.67,42700.0,21.63,21.67,21.62,21.67,42700.0
2007-02-16 11:30:00,21.67,21.68,21.59,21.68,76700.0,21.67,21.68,21.59,21.68,76700.0
2007-02-16 12:00:00,21.66,21.68,21.61,21.64,27400.0,21.66,21.68,21.61,21.64,27400.0
2007-02-16 12:30:00,21.64,21.64,21.58,21.6,41100.0,21.64,21.64,21.58,21.6,41100.0
2007-02-16 13:00:00,21.62,21.7,21.6,21.67,38800.0,21.62,21.7,21.6,21.67,38800.0
2007-02-16 13:30:00,21.67,21.67,21.64,21.64,24300.0,21.67,21.67,21.64,21.64,24300.0
2007-02-16 14:00:00,21.64,21.73,21.63,21.69,33600.0,21.64,21.73,21.63,21.69,33600.0
2007-02-16 14:30:00,21.69,21.71,21.66,21.66,36500.0,21.69,21.71,21.66,21.66,36500.0
2007-02-16 15:00:00,21.67,21.72,21.67,21.7,44500.0,21.67,21.72,21.67,21.7,44500.0
2007-02-16 15:30:00,21.71,21.81,21.7,21.76,43500.0,21.71,21.81,21.7,21.76,43500.0
2007-02-20 09:30:00,21.6,21.76,21.6,21.67,22000.0,21.6,21.76,21.6,21.67,22000.0
2007-02-20 10:00:00,21.66,21.71,21.58,21.71,19200.0,21.66,21.71,21.58,21.71,19200.0
2007-02-20 10:30:00,21.72,21.73,21.54,21.66,56500.0,21.72,21.73,21.54,21.66,56500.0
2007-02-20 11:00:00,21.66,21.75,21.65,21.72,26600.0,21.66,21.75,21.65,21.72,26600.0
2007-02-20 11:30:00,21.72,21.84,21.72,21.77,30300.0,21.72,21.84,21.72,21.77,30300.0
2007-02-20 12:00:00,21.78,22.0,21.77,21.95,17200.0,21.78,22.0,21.77,21.95,17200.0
2007-02-20 12:30:00,21.97,22.01,21.96,22.0,9000.0,21.97,22.01,21.96,22.0,9000.0
2007-02-20 13:00:00,22.0,22.0,21.95,21.97,12100.0,22.0,22.0,21.95,21.97,12100.0
2007-02-20 13:30:00,21.92,22.02,21.92,22.0,15600.0,21.92,22.02,21.92,22.0,15600.0
2007-02-20 14:00:00,22.0,22.05,21.98,22.04,22000.0,22.0,22.05,21.98,22.04,22000.0
2007-02-20 14:30:00,22.05,22.08,22.01,22.08,29200.0,22.05,22.08,22.01,22.08,29200.0
2007-02-20 15:00:00,22.07,22.11,22.01,22.03,19500.0,22.07,22.11,22.01,22.03,19500.0
2007-02-20 15:30:00,22.03,22.06,21.97,21.99,42600.0,22.03,22.06,21.97,21.99,42600.0
2007-02-21 09:30:00,21.84,21.97,21.82,21.9,24200.0,21.84,21.97,21.82,21.9,24200.0
2007-02-21 10:00:00,21.92,22.01,21.92,22.0,15800.0,21.92,22.01,21.92,22.0,15800.0
2007-02-21 10:30:00,21.96,22.0,21.87,21.98,28700.0,21.96,22.0,21.87,21.98,28700.0
2007-02-21 11:00:00,21.96,22.03,21.94,22.03,12200.0,21.96,22.03,21.94,22.03,12200.0
2007-02-21 11:30:00,22.02,22.05,21.97,22.03,14200.0,22.02,22.05,21.97,22.03,14200.0
2007-02-21 12:00:00,22.02,22.06,21.98,22.06,22600.0,22.02,22.06,21.98,22.06,22600.0
2007-02-21 12:30:00,22.06,22.08,21.95,22.0,23200.0,22.06,22.08,21.95,22.0,23200.0
2007-02-21 13:00:00,22.0,22.04,21.95,21.98,19400.0,22.0,22.04,21.95,21.98,19400.0
2007-02-21 13:30:00,21.96,21.98,21.84,21.91,40100.0,21.96,21.98,21.84,21.91,40100.0
2007-02-21 14:00:00,21.88,21.93,21.82,21.82,60700.0,21.88,21.93,21.82,21.82,60700.0
2007-02-21 14:30:00,21.82,21.85,21.81,21.84,30600.0,21.82,21.85,21.81,21.84,30600.0
2007-02-21 15:00:00,21.85,21.86,21.8,21.85,57600.0,21.85,21.86,21.8,21.85,57600.0
2007-02-21 15:30:00,21.85,21.92,21.85,21.85,93900.0,21.85,21.92,21.85,21.85,93900.0
2007-02-22 09:30:00,21.87,22.0,21.87,21.93,20200.0,21.87,22.0,21.87,21.93,20200.0
2007-02-22 10:00:00,21.93,21.93,21.84,21.89,15900.0,21.93,21.93,21.84,21.89,15900.0
2007-02-22 10:30:00,21.89,21.91,21.83,21.91,13800.0,21.89,21.91,21.83,21.91,13800.0
2007-02-22 11:00:00,21.9,21.91,21.8,21.8,24300.0,21.9,21.91,21.8,21.8,24300.0
2007-02-22 11:30:00,21.82,21.83,21.79,21.83,18400.0,21.82,21.83,21.79,21.83,18400.0
2007-02-22 12:00:00,21.83,21.88,21.81,21.84,12000.0,21.83,21.88,21.81,21.84,12000.0
2007-02-22 12:30:00,21.86,21.94,21.86,21.93,11200.0,21.86,21.94,21.86,21.93,11200.0
2007-02-22 13:00:00,21.93,21.95,21.91,21.93,9000.0,21.93,21.95,21.91,21.93,9000.0
2007-02-22 13:30:00,21.94,21.95,21.89,21.93,15200.0,21.94,21.95,21.89,21.93,15200.0
2007-02-22 14:00:00,21.94,21.98,21.92,21.97,30500.0,21.94,21.98,21.92,21.97,30500.0
2007-02-22 14:30:00,21.97,21.97,21.9,21.94,15300.0,21.97,21.97,21.9,21.94,15300.0
2007-02-22 15:00:00,21.94,22.0,21.94,22.0,29600.0,21.94,22.0,21.94,22.0,29600.0
2007-02-22 15:30:00,21.98,22.05,21.98,22.03,26800.0,21.98,22.05,21.98,22.03,26800.0
2007-02-23 09:30:00,21.86,21.94,21.8,21.87,45200.0,21.86,21.94,21.8,21.87,45200.0
2007-02-23 10:00:00,21.85,21.87,21.73,21.79,44900.0,21.85,21.87,21.73,21.79,44900.0
2007-02-23 10:30:00,21.81,21.84,21.77,21.83,19300.0,21.81,21.84,21.77,21.83,19300.0
2007-02-23 11:00:00,21.85,21.89,21.78,21.88,15700.0,21.85,21.89,21.78,21.88,15700.0
2007-02-23 11:30:00,21.88,22.0,21.86,21.97,16900.0,21.88,22.0,21.86,21.97,16900.0
2007-02-23 12:00:00,21.98,21.99,21.84,21.93,11000.0,21.98,21.99,21.84,21.93,11000.0
2007-02-23 12:30:00,21.93,21.97,21.89,21.97,9200.0,21.93,21.97,21.89,21.97,9200.0
2007-02-23 13:00:00,21.96,21.99,21.9,21.98,8200.0,21.96,21.99,21.9,21.98,8200.0
2007-02-23 13:30:00,21.98,21.98,21.89,21.9,11000.0,21.98,21.98,21.89,21.9,11000.0
2007-02-23 14:00:00,21.89,22.16,21.89,22.12,184300.0,21.89,22.16,21.89,22.12,184300.0
2007-02-23 14:30:00,22.13,22.2,22.12,22.19,84800.0,22.13,22.2,22.12,22.19,84800.0
2007-02-23 15:00:00,22.19,22.29,22.16,22.28,56200.0,22.19,22.29,22.16,22.28,56200.0
2007-02-23 15:30:00,22.29,22.29,22.2,22.24,63500.0,22.29,22.29,22.2,22.24,63500.0
2007-02-26 09:30:00,22.3,22.5,22.13,22.27,62000.0,22.3,22.5,22.13,22.27,62000.0
2007-02-26 10:00:00,22.26,22.29,22.22,22.25,177700.0,22.26,22.29,22.22,22.25,177700.0
2007-02-26 10:30:00,22.24,22.25,22.2,22.25,83800.0,22.24,22.25,22.2,22.25,83800.0
2007-02-26 11:00:00,22.25,22.27,22.22,22.23,18900.0,22.25,22.27,22.22,22.23,18900.0
2007-02-26 11:30:00,22.23,22.24,22.2,22.22,19000.0,22.23,22.24,22.2,22.22,19000.0
2007-02-26 12:00:00,22.23,22.24,22.1,22.11,25800.0,22.23,22.24,22.1,22.11,25800.0
2007-02-26 12:30:00,22.13,22.13,21.91,21.92,20600.0,22.13,22.13,21.91,21.92,20600.0
2007-02-26 13:00:00,21.94,22.12,21.94,22.09,45000.0,21.94,22.12,21.94,22.09,45000.0
2007-02-26 13:30:00,22.1,22.15,22.09,22.15,26900.0,22.1,22.15,22.09,22.15,26900.0
2007-02-26 14:00:00,22.14,22.31,22.13,22.31,38900.0,22.14,22.31,22.13,22.31,38900.0
2007-02-26 14:30:00,22.3,22.36,22.28,22.32,41600.0,22.3,22.36,22.28,22.32,41600.0
2007-02-26 15:00:00,22.33,22.34,22.18,22.18,32200.0,22.33,22.34,22.18,22.18,32200.0
2007-02-26 15:30:00,22.19,22.23,22.12,22.17,85900.0,22.19,22.23,22.12,22.17,85900.0
2007-02-27 09:30:00,21.33,21.82,20.05,21.69,122300.0,21.33,21.82,20.05,21.69,122300.0
2007-02-27 10:00:00,21.76,22.11,21.66,21.73,78900.0,21.76,22.11,21.66,21.73,78900.0
2007-02-27 10:30:00,21.68,21.9,21.68,21.75,40500.0,21.68,21.9,21.68,21.75,40500.0
2007-02-27 11:00:00,21.79,21.83,21.71,21.72,17100.0,21.79,21.83,21.71,21.72,17100.0
2007-02-27 11:30:00,21.72,21.81,21.7,21.7,19000.0,21.72,21.81,21.7,21.7,19000.0
2007-02-27 12:00:00,21.7,21.71,21.58,21.65,27500.0,21.7,21.71,21.58,21.65,27500.0
2007-02-27 12:30:00,21.67,21.71,21.55,21.61,28800.0,21.67,21.71,21.55,21.61,28800.0
2007-02-27 13:00:00,21.62,21.65,21.53,21.53,15900.0,21.62,21.65,21.53,21.53,15900.0
2007-02-27 13:30:00,21.55,21.56,21.43,21.46,29100.0,21.55,21.56,21.43,21.46,29100.0
2007-02-27 14:00:00,21.48,21.49,21.26,21.26,40300.0,21.48,21.49,21.26,21.26,40300.0
2007-02-27 14:30:00,21.29,21.37,21.1,21.16,50200.0,21.29,21.37,21.1,21.16,50200.0
2007-02-27 15:00:00,21.18,21.38,20.83,21.1,77200.0,21.18,21.38,20.83,21.1,77200.0
2007-02-27 15:30:00,21.11,21.21,20.97,20.98,74900.0,21.11,21.21,20.97,20.98,74900.0
2007-02-28 09:30:00,20.92,21.0,20.31,20.5,89100.0,20.92,21.0,20.31,20.5,89100.0
2007-02-28 10:00:00,20.5,20.68,20.34,20.68,78300.0,20.5,20.68,20.34,20.68,78300.0
2007-02-28 10:30:00,20.48,21.02,20.48,20.85,73100.0,20.48,21.02,20.48,20.85,73100.0
2007-02-28 11:00:00,20.85,21.0,20.8,20.95,43700.0,20.85,21.0,20.8,20.95,43700.0
2007-02-28 11:30:00,20.95,20.96,20.86,20.92,43000.0,20.95,20.96,20.86,20.92,43000.0
2007-02-28 12:00:00,20.91,21.15,20.87,21.11,93300.0,20.91,21.15,20.87,21.11,93300.0
2007-02-28 12:30:00,21.11,21.24,21.1,21.22,25100.0,21.11,21.24,21.1,21.22,25100.0
2007-02-28 13:00:00,21.24,21.34,21.21,21.31,30600.0,21.24,21.34,21.21,21.31,30600.0
2007-02-28 13:30:00,21.34,21.36,21.25,21.29,15900.0,21.34,21.36,21.25,21.29,15900.0
2007-02-28 14:00:00,21.29,21.34,21.25,21.28,26700.0,21.29,21.34,21.25,21.28,26700.0
2007-02-28 14:30:00,21.29,21.32,21.22,21.25,25000.0,21.29,21.32,21.22,21.25,25000.0
2007-02-28 15:00:00,21.24,21.38,21.24,21.32,25600.0,21.24,21.38,21.24,21.32,25600.0
2007-02-28 15:30:00,21.31,21.32,21.12,21.14,58600.0,21.31,21.32,21.12,21.14,58600.0
2007-03-01 09:30:00,20.77,20.94,20.45,20.89,55400.0,20.77,20.94,20.45,20.89,55400.0
2007-03-01 10:00:00,20.89,21.13,20.66,20.77,48000.0,20.89,21.13,20.66,20.77,48000.0
2007-03-01 10:30:00,20.84,21.02,20.67,20.81,35100.0,20.84,21.02,20.67,20.81,35100.0
2007-03-01 11:00:00,20.77,21.11,20.68,21.06,28900.0,20.77,21.11,20.68,21.06,28900.0
2007-03-01 11:30:00,21.01,21.1,20.92,20.94,17700.0,21.01,21.1,20.92,20.94,17700.0
2007-03-01 12:00:00,20.94,21.0,20.89,20.89,11800.0,20.94,21.0,20.89,20.89,11800.0
2007-03-01 12:30:00,20.89,21.02,20.89,20.99,13000.0,20.89,21.02,20.89,20.99,13000.0
2007-03-01 13:00:00,20.98,21.01,20.83,20.94,16500.0,20.98,21.01,20.83,20.94,16500.0
2007-03-01 13:30:00,20.94,21.07,20.92,21.07,13400.0,20.94,21.07,20.92,21.07,13400.0
2007-03-01 14:00:00,21.09,21.19,21.06,21.1,19400.0,21.09,21.19,21.06,21.1,19400.0
2007-03-01 14:30:00,21.1,21.22,21.02,21.15,34500.0,21.1,21.22,21.02,21.15,34500.0
2007-03-01 15:00:00,21.16,21.16,20.93,20.98,32100.0,21.16,21.16,20.93,20.98,32100.0
2007-03-01 15:30:00,21.01,21.05,20.93,20.97,35600.0,21.01,21.05,20.93,20.97,35600.0
2007-03-02 09:30:00,20.89,21.16,20.75,20.86,36300.0,20.89,21.16,20.75,20.86,36300.0
2007-03-02 10:00:00,20.85,20.9,20.75,20.79,23600.0,20.85,20.9,20.75,20.79,23600.0
2007-03-02 10:30:00,20.79,20.89,20.77,20.88,15500.0,20.79,20.89,20.77,20.88,15500.0
2007-03-02 11:00:00,20.88,20.98,20.81,20.88,15800.0,20.88,20.98,20.81,20.88,15800.0
2007-03-02 11:30:00,20.92,21.0,20.84,20.84,15800.0,20.92,21.0,20.84,20.84,15800.0
2007-03-02 12:00:00,20.85,20.89,20.62,20.62,37000.0,20.85,20.89,20.62,20.62,37000.0
2007-03-02 12:30:00,20.62,20.72,20.57,20.71,20900.0,20.62,20.72,20.57,20.71,20900.0
2007-03-02 13:00:00,20.69,20.73,20.59,20.6,18400.0,20.69,20.73,20.59,20.6,18400.0
2007-03-02 13:30:00,20.58,20.66,20.55,20.56,25300.0,20.58,20.66,20.55,20.56,25300.0
2007-03-02 14:00:00,20.59,20.72,20.56,20.7,29800.0,20.59,20.72,20.56,20.7,29800.0
2007-03-02 14:30:00,20.7,20.85,20.69,20.75,17800.0,20.7,20.85,20.69,20.75,17800.0
2007-03-02 15:00:00,20.78,20.85,20.76,20.85,13500.0,20.78,20.85,20.76,20.85,13500.0
2007-03-02 15:30:00,20.84,20.85,20.64,20.69,78400.0,20.84,20.85,20.64,20.69,78400.0
2007-03-05 09:30:00,19.95,20.14,19.44,20.14,179700.0,19.95,20.14,19.44,20.14,179700.0
2007-03-05 10:00:00,20.15,20.32,19.95,20.04,86700.0,20.15,20.32,19.95,20.04,86700.0
2007-03-05 10:30:00,20.03,20.16,19.93,20.11,80500.0,20.03,20.16,19.93,20.11,80500.0
2007-03-05 11:00:00,20.12,20.24,20.06,20.22,49300.0,20.12,20.24,20.06,20.22,49300.0
2007-03-05 11:30:00,20.2,20.22,20.04,20.04,54300.0,20.2,20.22,20.04,20.04,54300.0
2007-03-05 12:00:00,20.04,20.13,20.02,20.1,55600.0,20.04,20.13,20.02,20.1,55600.0
2007-03-05 12:30:00,20.1,20.18,20.04,20.04,57800.0,20.1,20.18,20.04,20.04,57800.0
2007-03-05 13:00:00,20.04,20.12,20.02,20.03,49900.0,20.04,20.12,20.02,20.03,49900.0
2007-03-05 13:30:00,20.04,20.19,20.04,20.19,43900.0,20.04,20.19,20.04,20.19,43900.0
2007-03-05 14:00:00,20.19,20.23,20.06,20.12,52900.0,20.19,20.23,20.06,20.12,52900.0
2007-03-05 14:30:00,20.12,20.22,20.1,20.17,72600.0,20.12,20.22,20.1,20.17,72600.0
2007-03-05 15:00:00,20.17,20.24,20.02,20.17,115100.0,20.17,20.24,20.02,20.17,115100.0
2007-03-05 15:30:00,20.16,20.21,20.0,20.0,193600.0,20.16,20.21,20.0,20.0,193600.0
2007-03-06 09:30:00,20.1,20.96,20.0,20.35,74900.0,20.1,20.96,20.0,20.35,74900.0
2007-03-06 10:00:00,20.33,20.45,20.2,20.3,38700.0,20.33,20.45,20.2,20.3,38700.0
2007-03-06 10:30:00,20.3,20.39,20.25,20.32,37500.0,20.3,20.39,20.25,20.32,37500.0
2007-03-06 11:00:00,20.31,20.45,20.31,20.44,25700.0,20.31,20.45,20.31,20.44,25700.0
2007-03-06 11:30:00,20.44,20.47,20.38,20.45,18100.0,20.44,20.47,20.38,20.45,18100.0
2007-03-06 12:00:00,20.48,20.48,20.42,20.45,25200.0,20.48,20.48,20.42,20.45,25200.0
2007-03-06 12:30:00,20.45,20.5,20.45,20.49,13600.0,20.45,20.5,20.45,20.49,13600.0
2007-03-06 13:00:00,20.47,20.55,20.45,20.54,22800.0,20.47,20.55,20.45,20.54,22800.0
2007-03-06 13:30:00,20.54,20.62,20.49,20.6,25900.0,20.54,20.62,20.49,20.6,25900.0
2007-03-06 14:00:00,20.6,20.67,20.57,20.64,60800.0,20.6,20.67,20.57,20.64,60800.0
2007-03-06 14:30:00,20.65,20.72,20.61,20.72,33800.0,20.65,20.72,20.61,20.72,33800.0
2007-03-06 15:00:00,20.73,20.79,20.67,20.75,39100.0,20.73,20.79,20.67,20.75,39100.0
2007-03-06 15:30:00,20.76,20.76,20.61,20.68,89100.0,20.76,20.76,20.61,20.68,89100.0
2007-03-07 09:30:00,20.54,20.75,20.49,20.68,30300.0,20.54,20.75,20.49,20.68,30300.0
2007-03-07 10:00:00,20.71,20.79,20.64,20.77,32100.0,20.71,20.79,20.64,20.77,32100.0
2007-03-07 10:30:00,20.73,20.87,20.69,20.81,46900.0,20.73,20.87,20.69,20.81,46900.0
2007-03-07 11:00:00,20.83,20.91,20.76,20.82,41300.0,20.83,20.91,20.76,20.82,41300.0
2007-03-07 11:30:00,20.82,20.82,20.7,20.8,41700.0,20.82,20.82,20.7,20.8,41700.0
2007-03-07 12:00:00,20.78,20.92,20.78,20.9,32700.0,20.78,20.92,20.78,20.9,32700.0
2007-03-07 12:30:00,20.9,20.96,20.9,20.95,20500.0,20.9,20.96,20.9,20.95,20500.0
2007-03-07 13:00:00,20.95,20.99,20.91,20.98,32400.0,20.95,20.99,20.91,20.98,32400.0
2007-03-07 13:30:00,20.98,21.06,20.91,20.91,35900.0,20.98,21.06,20.91,20.91,35900.0
2007-03-07 14:00:00,20.91,20.98,20.84,20.9,36100.0,20.91,20.98,20.84,20.9,36100.0
2007-03-07 14:30:00,20.9,20.9,20.82,20.84,78200.0,20.9,20.9,20.82,20.84,78200.0
2007-03-07 15:00:00,20.84,20.89,20.79,20.8,75900.0,20.84,20.89,20.79,20.8,75900.0
2007-03-07 15:30:00,20.81,20.86,20.71,20.8,81000.0,20.81,20.86,20.71,20.8,81000.0
2007-03-08 09:30:00,20.77,21.26,20.77,21.11,95300.0,20.77,21.26,20.77,21.11,95300.0
2007-03-08 10:00:00,21.1,21.25,21.08,21.24,64000.0,21.1,21.25,21.08,21.24,64000.0
2007-03-08 10:30:00,21.22,21.26,21.11,21.17,127800.0,21.22,21.26,21.11,21.17,127800.0
2007-03-08 11:00:00,21.19,21.29,21.02,21.25,79000.0,21.19,21.29,21.02,21.25,79000.0
2007-03-08 11:30:00,21.25,21.31,21.23,21.25,20300.0,21.25,21.31,21.23,21.25,20300.0
2007-03-08 12:00:00,21.27,21.38,21.25,21.38,38900.0,21.27,21.38,21.25,21.38,38900.0
2007-03-08 12:30:00,21.38,21.47,21.36,21.46,54200.0,21.38,21.47,21.36,21.46,54200.0
2007-03-08 13:00:00,21.47,21.5,21.42,21.43,58200.0,21.47,21.5,21.42,21.43,58200.0
2007-03-08 13:30:00,21.43,21.49,21.38,21.44,71500.0,21.43,21.49,21.38,21.44,71500.0
2007-03-08 14:00:00,21.43,21.47,21.33,21.39,89600.0,21.43,21.47,21.33,21.39,89600.0
2007-03-08 14:30:00,21.39,21.44,21.28,21.43,86700.0,21.39,21.44,21.28,21.43,86700.0
2007-03-08 15:00:00,21.43,21.46,21.3,21.39,112200.0,21.43,21.46,21.3,21.39,112200.0
2007-03-08 15:30:00,21.4,21.52,21.35,21.41,245300.0,21.4,21.52,21.35,21.41,245300.0
2007-03-09 09:30:00,21.52,21.72,21.5,21.55,119300.0,21.52,21.72,21.5,21.55,119300.0
2007-03-09 10:00:00,21.56,21.92,21.46,21.85,312900.0,21.56,21.92,21.46,21.85,312900.0
2007-03-09 10:30:00,21.82,21.86,21.73,21.8,89400.0,21.82,21.86,21.73,21.8,89400.0
2007-03-09 11:00:00,21.76,21.82,21.72,21.81,243200.0,21.76,21.82,21.72,21.81,243200.0
2007-03-09 11:30:00,21.83,21.89,21.81,21.82,51400.0,21.83,21.89,21.81,21.82,51400.0
2007-03-09 12:00:00,21.82,21.84,21.79,21.81,108400.0,21.82,21.84,21.79,21.81,108400.0
2007-03-09 12:30:00,21.82,21.83,21.79,21.79,50500.0,21.82,21.83,21.79,21.79,50500.0
2007-03-09 13:00:00,21.8,21.85,21.79,21.83,63400.0,21.8,21.85,21.79,21.83,63400.0
2007-03-09 13:30:00,21.85,22.0,21.76,21.91,102500.0,21.85,22.0,21.76,21.91,102500.0
2007-03-09 14:00:00,21.91,22.2,21.86,22.17,136100.0,21.91,22.2,21.86,22.17,136100.0
2007-03-09 14:30:00,22.18,22.37,22.05,22.14,151200.0,22.18,22.37,22.05,22.14,151200.0
2007-03-09 15:00:00,22.14,22.16,21.94,21.98,180000.0,22.14,22.16,21.94,21.98,180000.0
2007-03-09 15:30:00,21.98,22.08,21.95,22.03,126100.0,21.98,22.08,21.95,22.03,126100.0
2007-03-12 09:30:00,22.18,22.4,22.08,22.25,89400.0,22.18,22.4,22.08,22.25,89400.0
2007-03-12 10:00:00,22.25,22.4,22.25,22.4,31800.0,22.25,22.4,22.25,22.4,31800.0
2007-03-12 10:30:00,22.4,22.46,22.37,22.45,66200.0,22.4,22.46,22.37,22.45,66200.0
2007-03-12 11:00:00,22.46,22.47,22.37,22.39,20000.0,22.46,22.47,22.37,22.39,20000.0
2007-03-12 11:30:00,22.46,22.5,22.44,22.48,43600.0,22.46,22.5,22.44,22.48,43600.0
2007-03-12 12:00:00,22.48,22.73,22.48,22.71,84100.0,22.48,22.73,22.48,22.71,84100.0
2007-03-12 12:30:00,22.73,22.73,22.54,22.56,38800.0,22.73,22.73,22.54,22.56,38800.0
2007-03-12 13:00:00,22.56,22.63,22.51,22.58,42500.0,22.56,22.63,22.51,22.58,42500.0
2007-03-12 13:30:00,22.58,22.61,22.48,22.5,39300.0,22.58,22.61,22.48,22.5,39300.0
2007-03-12 14:00:00,22.49,22.61,22.48,22.56,55600.0,22.49,22.61,22.48,22.56,55600.0
2007-03-12 14:30:00,22.56,22.72,22.55,22.61,79800.0,22.56,22.72,22.55,22.61,79800.0
2007-03-12 15:00:00,22.6,22.67,22.48,22.51,42800.0,22.6,22.67,22.48,22.51,42800.0
2007-03-12 15:30:00,22.51,22.7,22.45,22.48,121700.0,22.51,22.7,22.45,22.48,121700.0
2007-03-13 09:30:00,22.11,22.4,22.0,22.3,83300.0,22.11,22.4,22.0,22.3,83300.0
2007-03-13 10:00:00,22.31,22.4,22.16,22.4,24400.0,22.31,22.4,22.16,22.4,24400.0
2007-03-13 10:30:00,22.4,22.41,22.27,22.41,33300.0,22.4,22.41,22.27,22.41,33300.0
2007-03-13 11:00:00,22.41,22.41,22.3,22.34,39100.0,22.41,22.41,22.3,22.34,39100.0
2007-03-13 11:30:00,22.33,22.42,22.28,22.39,30300.0,22.33,22.42,22.28,22.39,30300.0
2007-03-13 12:00:00,22.38,22.42,22.25,22.3,32800.0,22.38,22.42,22.25,22.3,32800.0
2007-03-13 12:30:00,22.3,22.38,22.25,22.35,51500.0,22.3,22.38,22.25,22.35,51500.0
2007-03-13 13:00:00,22.33,22.36,22.29,22.29,31200.0,22.33,22.36,22.29,22.29,31200.0
2007-03-13 13:30:00,22.32,22.36,22.22,22.32,49300.0,22.32,22.36,22.22,22.32,49300.0
2007-03-13 14:00:00,22.29,22.36,22.23,22.28,44700.0,22.29,22.36,22.23,22.28,44700.0
2007-03-13 14:30:00,22.27,22.28,22.19,22.22,39400.0,22.27,22.28,22.19,22.22,39400.0
2007-03-13 15:00:00,22.2,22.31,22.15,22.31,52900.0,22.2,22.31,22.15,22.31,52900.0
2007-03-13 15:30:00,22.29,22.29,22.13,22.21,102100.0,22.29,22.29,22.13,22.21,102100.0
2007-03-14 09:30:00,22.13,22.18,22.02,22.06,34500.0,22.13,22.18,22.02,22.06,34500.0
2007-03-14 10:00:00,22.06,22.38,21.99,22.31,46300.0,22.06,22.38,21.99,22.31,46300.0
2007-03-14 10:30:00,22.32,22.42,22.24,22.32,26700.0,22.32,22.42,22.24,22.32,26700.0
2007-03-14 11:00:00,22.31,22.33,22.24,22.25,14900.0,22.31,22.33,22.24,22.25,14900.0
2007-03-14 11:30:00,22.25,22.29,22.16,22.18,21400.0,22.25,22.29,22.16,22.18,21400.0
2007-03-14 12:00:00,22.17,22.18,22.0,22.1,29700.0,22.17,22.18,22.0,22.1,29700.0
2007-03-14 12:30:00,22.07,22.23,22.07,22.2,38600.0,22.07,22.23,22.07,22.2,38600.0
2007-03-14 13:00:00,22.21,22.5,22.21,22.49,48600.0,22.21,22.5,22.21,22.49,48600.0
2007-03-14 13:30:00,22.5,22.5,22.26,22.36,35600.0,22.5,22.5,22.26,22.36,35600.0
2007-03-14 14:00:00,22.35,22.49,22.27,22.48,44600.0,22.35,22.49,22.27,22.48,44600.0
2007-03-14 14:30:00,22.49,22.53,22.4,22.46,61900.0,22.49,22.53,22.4,22.46,61900.0
2007-03-14 15:00:00,22.46,22.58,22.42,22.47,65300.0,22.46,22.58,22.42,22.47,65300.0
2007-03-14 15:30:00,22.46,22.52,22.41,22.47,63100.0,22.46,22.52,22.41,22.47,63100.0
2007-03-15 09:30:00,22.42,22.72,22.42,22.68,30700.0,22.42,22.72,22.42,22.68,30700.0
2007-03-15 10:00:00,22.66,22.68,22.45,22.67,36500.0,22.66,22.68,22.45,22.67,36500.0
2007-03-15 10:30:00,22.7,22.75,22.65,22.73,40400.0,22.7,22.75,22.65,22.73,40400.0
2007-03-15 11:00:00,22.73,22.82,22.69,22.78,49100.0,22.73,22.82,22.69,22.78,49100.0
2007-03-15 11:30:00,22.78,22.8,22.64,22.64,34100.0,22.78,22.8,22.64,22.64,34100.0
2007-03-15 12:00:00,22.66,22.84,22.65,22.83,27000.0,22.66,22.84,22.65,22.83,27000.0
2007-03-15 12:30:00,22.84,22.92,22.81,22.84,35500.0,22.84,22.92,22.81,22.84,35500.0
2007-03-15 13:00:00,22.86,22.89,22.85,22.87,25400.0,22.86,22.89,22.85,22.87,25400.0
2007-03-15 13:30:00,22.88,22.93,22.73,22.91,49200.0,22.88,22.93,22.73,22.91,49200.0
2007-03-15 14:00:00,22.92,23.01,22.82,22.87,105800.0,22.92,23.01,22.82,22.87,105800.0
2007-03-15 14:30:00,22.87,22.91,22.82,22.86,59400.0,22.87,22.91,22.82,22.86,59400.0
2007-03-15 15:00:00,22.86,22.87,22.79,22.79,81000.0,22.86,22.87,22.79,22.79,81000.0
2007-03-15 15:30:00,22.79,22.86,22.79,22.83,89600.0,22.79,22.86,22.79,22.83,89600.0
2007-03-16 09:30:00,22.78,22.78,22.48,22.64,219800.0,22.78,22.78,22.48,22.64,219800.0
2007-03-16 10:00:00,22.65,22.74,22.63,22.73,54600.0,22.65,22.74,22.63,22.73,54600.0
2007-03-16 10:30:00,22.73,22.73,22.52,22.52,17400.0,22.73,22.73,22.52,22.52,17400.0
2007-03-16 11:00:00,22.51,22.55,22.38,22.39,28800.0,22.51,22.55,22.38,22.39,28800.0
2007-03-16 11:30:00,22.4,22.45,22.36,22.42,21200.0,22.4,22.45,22.36,22.42,21200.0
2007-03-16 12:00:00,22.42,22.47,22.37,22.45,19000.0,22.42,22.47,22.37,22.45,19000.0
2007-03-16 12:30:00,22.53,22.65,22.42,22.63,16600.0,22.53,22.65,22.42,22.63,16600.0
2007-03-16 13:00:00,22.64,22.69,22.56,22.63,13500.0,22.64,22.69,22.56,22.63,13500.0
2007-03-16 13:30:00,22.66,22.68,22.54,22.56,16800.0,22.66,22.68,22.54,22.56,16800.0
2007-03-16 14:00:00,22.56,22.56,22.44,22.54,18200.0,22.56,22.56,22.44,22.54,18200.0
2007-03-16 14:30:00,22.52,22.54,22.45,22.5,28400.0,22.52,22.54,22.45,22.5,28400.0
2007-03-16 15:00:00,22.53,22.64,22.46,22.61,26400.0,22.53,22.64,22.46,22.61,26400.0
2007-03-16 15:30:00,22.63,22.66,22.5,22.57,75000.0,22.63,22.66,22.5,22.57,75000.0
2007-03-19 09:30:00,22.8,23.0,22.8,22.93,388500.0,22.8,23.0,22.8,22.93,388500.0
2007-03-19 10:00:00,22.95,22.99,22.89,22.95,37400.0,22.95,22.99,22.89,22.95,37400.0
2007-03-19 10:30:00,22.95,23.06,22.93,23.0,43500.0,22.95,23.06,22.93,23.0,43500.0
2007-03-19 11:00:00,23.0,23.01,22.95,22.99,71200.0,23.0,23.01,22.95,22.99,71200.0
2007-03-19 11:30:00,22.99,23.14,22.98,23.14,37500.0,22.99,23.14,22.98,23.14,37500.0
2007-03-19 12:00:00,23.13,23.14,23.0,23.07,29600.0,23.13,23.14,23.0,23.07,29600.0
2007-03-19 12:30:00,23.07,23.07,22.98,23.0,19700.0,23.07,23.07,22.98,23.0,19700.0
2007-03-19 13:00:00,23.0,23.02,22.99,23.01,12800.0,23.0,23.02,22.99,23.01,12800.0
2007-03-19 13:30:00,23.02,23.19,23.01,23.17,23400.0,23.02,23.19,23.01,23.17,23400.0
2007-03-19 14:00:00,23.17,23.19,22.96,22.97,31000.0,23.17,23.19,22.96,22.97,31000.0
2007-03-19 14:30:00,22.96,23.06,22.94,23.0,28300.0,22.96,23.06,22.94,23.0,28300.0
2007-03-19 15:00:00,23.0,23.04,22.95,23.0,40700.0,23.0,23.04,22.95,23.0,40700.0
2007-03-19 15:30:00,23.0,23.17,23.0,23.14,77000.0,23.0,23.17,23.0,23.14,77000.0
2007-03-20 09:30:00,23.16,23.44,23.16,23.35,57600.0,23.16,23.44,23.16,23.35,57600.0
2007-03-20 10:00:00,23.35,23.51,23.26,23.5,27800.0,23.35,23.51,23.26,23.5,27800.0
2007-03-20 10:30:00,23.48,23.5,23.38,23.47,22000.0,23.48,23.5,23.38,23.47,22000.0
2007-03-20 11:00:00,23.47,23.47,23.4,23.44,11300.0,23.47,23.47,23.4,23.44,11300.0
2007-03-20 11:30:00,23.44,23.46,23.24,23.32,60500.0,23.44,23.46,23.24,23.32,60500.0
2007-03-20 12:00:00,23.33,23.35,23.28,23.31,30800.0,23.33,23.35,23.28,23.31,30800.0
2007-03-20 12:30:00,23.3,23.32,23.22,23.29,25800.0,23.3,23.32,23.22,23.29,25800.0
2007-03-20 13:00:00,23.3,23.31,23.15,23.22,40700.0,23.3,23.31,23.15,23.22,40700.0
2007-03-20 13:30:00,23.22,23.25,23.17,23.23,59000.0,23.22,23.25,23.17,23.23,59000.0
2007-03-20 14:00:00,23.24,23.24,23.16,23.2,38700.0,23.24,23.24,23.16,23.2,38700.0
2007-03-20 14:30:00,23.2,23.2,23.07,23.12,85500.0,23.2,23.2,23.07,23.12,85500.0
2007-03-20 15:00:00,23.13,23.24,23.11,23.2,56000.0,23.13,23.24,23.11,23.2,56000.0
2007-03-20 15:30:00,23.19,23.25,23.16,23.2,88900.0,23.19,23.25,23.16,23.2,88900.0
2007-03-21 09:30:00,23.29,23.31,23.17,23.28,28200.0,23.29,23.31,23.17,23.28,28200.0
2007-03-21 10:00:00,23.28,23.48,23.27,23.44,21700.0,23.28,23.48,23.27,23.44,21700.0
2007-03-21 10:30:00,23.42,23.43,23.27,23.29,17000.0,23.42,23.43,23.27,23.29,17000.0
2007-03-21 11:00:00,23.29,23.33,23.28,23.3,13700.0,23.29,23.33,23.28,23.3,13700.0
2007-03-21 11:30:00,23.3,23.3,23.29,23.3,9500.0,23.3,23.3,23.29,23.3,9500.0
2007-03-21 12:00:00,23.3,23.3,23.28,23.3,9300.0,23.3,23.3,23.28,23.3,9300.0
2007-03-21 12:30:00,23.3,23.3,23.16,23.3,63700.0,23.3,23.3,23.16,23.3,63700.0
2007-03-21 13:00:00,23.3,23.39,23.29,23.34,19600.0,23.3,23.39,23.29,23.34,19600.0
2007-03-21 13:30:00,23.35,23.35,23.28,23.3,22600.0,23.35,23.35,23.28,23.3,22600.0
2007-03-21 14:00:00,23.3,23.63,23.19,23.55,83700.0,23.3,23.63,23.19,23.55,83700.0
2007-03-21 14:30:00,23.54,23.64,23.48,23.62,80600.0,23.54,23.64,23.48,23.62,80600.0
2007-03-21 15:00:00,23.63,23.64,23.54,23.61,28100.0,23.63,23.64,23.54,23.61,28100.0
2007-03-21 15:30:00,23.62,23.7,23.51,23.7,73200.0,23.62,23.7,23.51,23.7,73200.0
2007-03-22 09:30:00,23.78,24.0,23.67,23.67,36400.0,23.78,24.0,23.67,23.67,36400.0
2007-03-22 10:00:00,23.69,23.76,23.62,23.71,37200.0,23.69,23.76,23.62,23.71,37200.0
2007-03-22 10:30:00,23.71,23.8,23.68,23.78,18600.0,23.71,23.8,23.68,23.78,18600.0
2007-03-22 11:00:00,23.77,23.8,23.55,23.77,50300.0,23.77,23.8,23.55,23.77,50300.0
2007-03-22 11:30:00,23.77,23.86,23.75,23.81,24400.0,23.77,23.86,23.75,23.81,24400.0
2007-03-22 12:00:00,23.82,23.88,23.76,23.76,17800.0,23.82,23.88,23.76,23.76,17800.0
2007-03-22 12:30:00,23.76,23.8,23.73,23.74,14800.0,23.76,23.8,23.73,23.74,14800.0
2007-03-22 13:00:00,23.73,23.78,23.7,23.76,14100.0,23.73,23.78,23.7,23.76,14100.0
2007-03-22 13:30:00,23.75,23.75,23.65,23.72,9800.0,23.75,23.75,23.65,23.72,9800.0
2007-03-22 14:00:00,23.73,23.8,23.71,23.77,17500.0,23.73,23.8,23.71,23.77,17500.0
2007-03-22 14:30:00,23.76,23.8,23.74,23.76,15700.0,23.76,23.8,23.74,23.76,15700.0
2007-03-22 15:00:00,23.76,23.78,23.68,23.72,17200.0,23.76,23.78,23.68,23.72,17200.0
2007-03-22 15:30:00,23.72,23.81,23.72,23.81,44200.0,23.72,23.81,23.72,23.81,44200.0
2007-03-23 09:30:00,23.5,23.69,23.47,23.62,72500.0,23.5,23.69,23.47,23.62,72500.0
2007-03-23 10:00:00,23.66,23.74,23.56,23.66,23900.0,23.66,23.74,23.56,23.66,23900.0
2007-03-23 10:30:00,23.67,23.73,23.65,23.73,15700.0,23.67,23.73,23.65,23.73,15700.0
2007-03-23 11:00:00,23.73,23.78,23.72,23.75,5600.0,23.73,23.78,23.72,23.75,5600.0
2007-03-23 11:30:00,23.74,23.76,23.57,23.58,19600.0,23.74,23.76,23.57,23.58,19600.0
2007-03-23 12:00:00,23.58,23.67,23.55,23.66,25400.0,23.58,23.67,23.55,23.66,25400.0
2007-03-23 12:30:00,23.65,23.68,23.57,23.68,12000.0,23.65,23.68,23.57,23.68,12000.0
2007-03-23 13:00:00,23.68,23.68,23.59,23.65,10500.0,23.68,23.68,23.59,23.65,10500.0
2007-03-23 13:30:00,23.66,23.7,23.59,23.64,32100.0,23.66,23.7,23.59,23.64,32100.0
2007-03-23 14:00:00,23.64,23.65,23.56,23.61,22400.0,23.64,23.65,23.56,23.61,22400.0
2007-03-23 14:30:00,23.61,23.65,23.54,23.58,58500.0,23.61,23.65,23.54,23.58,58500.0
2007-03-23 15:00:00,23.6,23.61,23.54,23.6,61600.0,23.6,23.61,23.54,23.6,61600.0
2007-03-23 15:30:00,23.6,23.62,23.52,23.55,63200.0,23.6,23.62,23.52,23.55,63200.0
2007-03-26 09:30:00,23.45,23.6,23.34,23.47,24600.0,23.45,23.6,23.34,23.47,24600.0
2007-03-26 10:00:00,23.47,23.47,23.19,23.26,48300.0,23.47,23.47,23.19,23.26,48300.0
2007-03-26 10:30:00,23.26,23.29,23.16,23.18,42700.0,23.26,23.29,23.16,23.18,42700.0
2007-03-26 11:00:00,23.2,23.26,23.14,23.26,32200.0,23.2,23.26,23.14,23.26,32200.0
2007-03-26 11:30:00,23.27,23.31,23.25,23.3,18500.0,23.27,23.31,23.25,23.3,18500.0
2007-03-26 12:00:00,23.3,23.41,23.29,23.4,16100.0,23.3,23.41,23.29,23.4,16100.0
2007-03-26 12:30:00,23.4,23.48,23.36,23.39,24200.0,23.4,23.48,23.36,23.39,24200.0
2007-03-26 13:00:00,23.37,23.45,23.36,23.43,16600.0,23.37,23.45,23.36,23.43,16600.0
2007-03-26 13:30:00,23.43,23.47,23.35,23.43,26900.0,23.43,23.47,23.35,23.43,26900.0
2007-03-26 14:00:00,23.45,23.49,23.38,23.46,25400.0,23.45,23.49,23.38,23.46,25400.0
2007-03-26 14:30:00,23.46,23.48,23.44,23.47,11400.0,23.46,23.48,23.44,23.47,11400.0
2007-03-26 15:00:00,23.48,23.53,23.4,23.48,22800.0,23.48,23.53,23.4,23.48,22800.0
2007-03-26 15:30:00,23.47,23.59,23.42,23.56,46000.0,23.47,23.59,23.42,23.56,46000.0
2007-03-27 09:30:00,23.42,23.51,23.25,23.45,48500.0,23.42,23.51,23.25,23.45,48500.0
2007-03-27 10:00:00,23.43,23.54,23.33,23.5,46900.0,23.43,23.54,23.33,23.5,46900.0
2007-03-27 10:30:00,23.53,23.54,23.45,23.47,16700.0,23.53,23.54,23.45,23.47,16700.0
2007-03-27 11:00:00,23.49,23.49,23.34,23.39,29700.0,23.49,23.49,23.34,23.39,29700.0
2007-03-27 11:30:00,23.37,23.51,23.37,23.51,13800.0,23.37,23.51,23.37,23.51,13800.0
2007-03-27 12:00:00,23.51,23.59,23.49,23.59,13100.0,23.51,23.59,23.49,23.59,13100.0
2007-03-27 12:30:00,23.58,23.61,23.58,23.61,14400.0,23.58,23.61,23.58,23.61,14400.0
2007-03-27 13:00:00,23.61,23.61,23.58,23.6,13500.0,23.61,23.61,23.58,23.6,13500.0
2007-03-27 13:30:00,23.6,23.64,23.59,23.62,13200.0,23.6,23.64,23.59,23.62,13200.0
2007-03-27 14:00:00,23.62,23.64,23.58,23.59,21600.0,23.62,23.64,23.58,23.59,21600.0
2007-03-27 14:30:00,23.59,23.6,23.57,23.6,14500.0,23.59,23.6,23.57,23.6,14500.0
2007-03-27 15:00:00,23.6,23.61,23.57,23.57,15400.0,23.6,23.61,23.57,23.57,15400.0
2007-03-27 15:30:00,23.57,23.62,23.55,23.61,58600.0,23.57,23.62,23.55,23.61,58600.0
2007-03-28 09:30:00,23.43,23.5,23.25,23.39,56100.0,23.43,23.5,23.25,23.39,56100.0
2007-03-28 10:00:00,23.36,23.47,23.32,23.4,28200.0,23.36,23.47,23.32,23.4,28200.0
2007-03-28 10:30:00,23.37,23.52,23.28,23.51,44000.0,23.37,23.52,23.28,23.51,44000.0
2007-03-28 11:00:00,23.49,23.54,23.41,23.42,24200.0,23.49,23.54,23.41,23.42,24200.0
2007-03-28 11:30:00,23.41,23.42,23.29,23.3,29000.0,23.41,23.42,23.29,23.3,29000.0
2007-03-28 12:00:00,23.3,23.43,23.29,23.41,26300.0,23.3,23.43,23.29,23.41,26300.0
2007-03-28 12:30:00,23.42,23.43,23.4,23.43,12800.0,23.42,23.43,23.4,23.43,12800.0
2007-03-28 13:00:00,23.42,23.46,23.4,23.45,7900.0,23.42,23.46,23.4,23.45,7900.0
2007-03-28 13:30:00,23.43,23.48,23.42,23.44,7000.0,23.43,23.48,23.42,23.44,7000.0
2007-03-28 14:00:00,23.42,23.47,23.35,23.37,20800.0,23.42,23.47,23.35,23.37,20800.0
2007-03-28 14:30:00,23.37,23.4,23.33,23.38,10300.0,23.37,23.4,23.33,23.38,10300.0
2007-03-28 15:00:00,23.4,23.44,23.33,23.42,21600.0,23.4,23.44,23.33,23.42,21600.0
2007-03-28 15:30:00,23.43,23.44,23.36,23.42,31600.0,23.43,23.44,23.36,23.42,31600.0
2007-03-29 09:30:00,23.41,23.62,23.27,23.53,40600.0,23.41,23.62,23.27,23.53,40600.0
2007-03-29 10:00:00,23.51,23.54,23.42,23.54,22800.0,23.51,23.54,23.42,23.54,22800.0
2007-03-29 10:30:00,23.56,23.66,23.54,23.64,51800.0,23.56,23.66,23.54,23.64,51800.0
2007-03-29 11:00:00,23.64,23.81,23.61,23.78,125800.0,23.64,23.81,23.61,23.78,125800.0
2007-03-29 11:30:00,23.79,23.87,23.76,23.76,33800.0,23.79,23.87,23.76,23.76,33800.0
2007-03-29 12:00:00,23.76,23.76,23.7,23.75,28800.0,23.76,23.76,23.7,23.75,28800.0
2007-03-29 12:30:00,23.75,23.77,23.74,23.74,25600.0,23.75,23.77,23.74,23.74,25600.0
2007-03-29 13:00:00,23.74,23.77,23.72,23.74,75200.0,23.74,23.77,23.72,23.74,75200.0
2007-03-29 13:30:00,23.75,23.76,23.72,23.72,28800.0,23.75,23.76,23.72,23.72,28800.0
2007-03-29 14:00:00,23.73,23.73,23.59,23.64,54700.0,23.73,23.73,23.59,23.64,54700.0
2007-03-29 14:30:00,23.63,23.76,23.63,23.73,43000.0,23.63,23.76,23.63,23.73,43000.0
2007-03-29 15:00:00,23.72,23.77,23.68,23.77,26400.0,23.72,23.77,23.68,23.77,26400.0
2007-03-29 15:30:00,23.75,23.97,23.75,23.89,76700.0,23.75,23.97,23.75,23.89,76700.0
2007-03-30 09:30:00,23.88,24.0,23.77,23.93,31500.0,23.88,24.0,23.77,23.93,31500.0
2007-03-30 10:00:00,23.95,24.0,23.93,23.97,28800.0,23.95,24.0,23.93,23.97,28800.0
2007-03-30 10:30:00,23.96,24.0,23.89,23.96,41800.0,23.96,24.0,23.89,23.96,41800.0
2007-03-30 11:00:00,23.97,23.99,23.9,23.92,69600.0,23.97,23.99,23.9,23.92,69600.0
2007-03-30 11:30:00,23.93,23.94,23.71,23.76,44000.0,23.93,23.94,23.71,23.76,44000.0
2007-03-30 12:00:00,23.78,23.78,23.66,23.68,19100.0,23.78,23.78,23.66,23.68,19100.0
2007-03-30 12:30:00,23.71,23.79,23.66,23.74,12200.0,23.71,23.79,23.66,23.74,12200.0
2007-03-30 13:00:00,23.76,23.91,23.73,23.89,13600.0,23.76,23.91,23.73,23.89,13600.0
2007-03-30 13:30:00,23.9,23.95,23.87,23.92,15000.0,23.9,23.95,23.87,23.92,15000.0
2007-03-30 14:00:00,23.91,23.93,23.86,23.89,8000.0,23.91,23.93,23.86,23.89,8000.0
2007-03-30 14:30:00,23.9,23.94,23.87,23.88,15300.0,23.9,23.94,23.87,23.88,15300.0
2007-03-30 15:00:00,23.89,23.9,23.84,23.89,78700.0,23.89,23.9,23.84,23.89,78700.0
2007-03-30 15:30:00,23.89,24.0,23.8,23.98,138000.0,23.89,24.0,23.8,23.98,138000.0
2007-04-02 09:30:00,24.1,24.24,23.72,24.23,63700.0,24.1,24.24,23.72,24.23,63700.0
2007-04-02 10:00:00,24.23,24.36,24.19,24.36,65700.0,24.23,24.36,24.19,24.36,65700.0
2007-04-02 10:30:00,24.38,24.4,24.28,24.31,60300.0,24.38,24.4,24.28,24.31,60300.0
2007-04-02 11:00:00,24.3,24.3,24.14,24.14,39900.0,24.3,24.3,24.14,24.14,39900.0
2007-04-02 11:30:00,24.14,24.16,24.1,24.1,16900.0,24.14,24.16,24.1,24.1,16900.0
2007-04-02 12:00:00,24.1,24.18,24.1,24.14,18600.0,24.1,24.18,24.1,24.14,18600.0
2007-04-02 12:30:00,24.15,24.15,24.05,24.07,20400.0,24.15,24.15,24.05,24.07,20400.0
2007-04-02 13:00:00,24.07,24.1,24.01,24.09,23500.0,24.07,24.1,24.01,24.09,23500.0
2007-04-02 13:30:00,24.09,24.21,24.07,24.19,22400.0,24.09,24.21,24.07,24.19,22400.0
2007-04-02 14:00:00,24.19,24.24,24.15,24.24,49300.0,24.19,24.24,24.15,24.24,49300.0
2007-04-02 14:30:00,24.24,24.25,24.23,24.25,26500.0,24.24,24.25,24.23,24.25,26500.0
2007-04-02 15:00:00,24.24,24.31,24.24,24.29,43300.0,24.24,24.31,24.24,24.29,43300.0
2007-04-02 15:30:00,24.29,24.3,24.22,24.28,93200.0,24.29,24.3,24.22,24.28,93200.0
2007-04-03 09:30:00,24.45,24.62,24.27,24.58,116500.0,24.45,24.62,24.27,24.58,116500.0
2007-04-03 10:00:00,24.59,24.73,24.49,24.51,35900.0,24.59,24.73,24.49,24.51,35900.0
2007-04-03 10:30:00,24.52,24.59,24.45,24.48,74800.0,24.52,24.59,24.45,24.48,74800.0
2007-04-03 11:00:00,24.48,24.52,24.42,24.51,33700.0,24.48,24.52,24.42,24.51,33700.0
2007-04-03 11:30:00,24.51,24.52,24.48,24.5,26800.0,24.51,24.52,24.48,24.5,26800.0
2007-04-03 12:00:00,24.5,24.54,24.48,24.5,50800.0,24.5,24.54,24.48,24.5,50800.0
2007-04-03 12:30:00,24.49,24.52,24.43,24.46,27200.0,24.49,24.52,24.43,24.46,27200.0
2007-04-03 13:00:00,24.46,24.5,24.45,24.48,31000.0,24.46,24.5,24.45,24.48,31000.0
2007-04-03 13:30:00,24.49,24.51,24.46,24.46,30900.0,24.49,24.51,24.46,24.46,30900.0
2007-04-03 14:00:00,24.46,24.51,24.43,24.49,54300.0,24.46,24.51,24.43,24.49,54300.0
2007-04-03 14:30:00,24.49,24.51,24.46,24.47,55300.0,24.49,24.51,24.46,24.47,55300.0
2007-04-03 15:00:00,24.47,24.51,24.4,24.45,84300.0,24.47,24.51,24.4,24.45,84300.0
2007-04-03 15:30:00,24.45,24.46,24.38,24.39,70700.0,24.45,24.46,24.38,24.39,70700.0
2007-04-04 09:30:00,24.44,24.53,24.4,24.5,21400.0,24.44,24.53,24.4,24.5,21400.0
2007-04-04 10:00:00,24.49,24.65,24.38,24.63,26800.0,24.49,24.65,24.38,24.63,26800.0
2007-04-04 10:30:00,24.63,24.75,24.63,24.75,33300.0,24.63,24.75,24.63,24.75,33300.0
2007-04-04 11:00:00,24.74,24.96,24.74,24.92,42700.0,24.74,24.96,24.74,24.92,42700.0
2007-04-04 11:30:00,24.91,24.96,24.88,24.96,34600.0,24.91,24.96,24.88,24.96,34600.0
2007-04-04 12:00:00,24.96,24.99,24.91,24.92,150800.0,24.96,24.99,24.91,24.92,150800.0
2007-04-04 12:30:00,24.92,25.0,24.92,24.97,44000.0,24.92,25.0,24.92,24.97,44000.0
2007-04-04 13:00:00,24.96,25.01,24.89,24.95,46800.0,24.96,25.01,24.89,24.95,46800.0
2007-04-04 13:30:00,24.95,25.02,24.89,24.98,56400.0,24.95,25.02,24.89,24.98,56400.0
2007-04-04 14:00:00,24.99,25.03,24.89,25.01,55200.0,24.99,25.03,24.89,25.01,55200.0
2007-04-04 14:30:00,25.02,25.12,25.02,25.11,65500.0,25.02,25.12,25.02,25.11,65500.0
2007-04-04 15:00:00,25.11,25.16,25.04,25.1,118200.0,25.11,25.16,25.04,25.1,118200.0
2007-04-04 15:30:00,25.1,25.13,25.06,25.13,123900.0,25.1,25.13,25.06,25.13,123900.0
2007-04-05 09:30:00,25.06,25.06,24.86,24.99,23600.0,25.06,25.06,24.86,24.99,23600.0
2007-04-05 10:00:00,25.0,25.07,24.99,24.99,14200.0,25.0,25.07,24.99,24.99,14200.0
2007-04-05 10:30:00,24.99,25.01,24.95,25.0,24300.0,24.99,25.01,24.95,25.0,24300.0
2007-04-05 11:00:00,24.99,25.03,24.96,24.96,11100.0,24.99,25.03,24.96,24.96,11100.0
2007-04-05 11:30:00,24.96,25.02,24.94,25.02,15900.0,24.96,25.02,24.94,25.02,15900.0
2007-04-05 12:00:00,25.01,25.04,24.99,25.0,103900.0,25.01,25.04,24.99,25.0,103900.0
2007-04-05 12:30:00,25.0,25.0,24.97,25.0,10800.0,25.0,25.0,24.97,25.0,10800.0
2007-04-05 13:00:00,24.99,25.02,24.98,24.99,11600.0,24.99,25.02,24.98,24.99,11600.0
2007-04-05 13:30:00,24.99,25.03,24.99,24.99,18200.0,24.99,25.03,24.99,24.99,18200.0
2007-04-05 14:00:00,24.99,25.01,24.99,25.0,5300.0,24.99,25.01,24.99,25.0,5300.0
2007-04-05 14:30:00,24.99,25.02,24.98,25.0,9700.0,24.99,25.02,24.98,25.0,9700.0
2007-04-05 15:00:00,24.99,25.02,24.97,24.99,10800.0,24.99,25.02,24.97,24.99,10800.0
2007-04-05 15:30:00,24.99,25.0,24.94,24.96,38500.0,24.99,25.0,24.94,24.96,38500.0
2007-04-09 09:30:00,25.0,25.05,24.93,25.0,84400.0,25.0,25.05,24.93,25.0,84400.0
2007-04-09 10:00:00,24.97,25.06,24.84,25.05,66900.0,24.97,25.06,24.84,25.05,66900.0
2007-04-09 10:30:00,25.04,25.08,25.0,25.03,44400.0,25.04,25.08,25.0,25.03,44400.0
2007-04-09 11:00:00,25.02,25.1,25.0,25.09,20300.0,25.02,25.1,25.0,25.09,20300.0
2007-04-09 11:30:00,25.09,25.1,25.06,25.06,10200.0,25.09,25.1,25.06,25.06,10200.0
2007-04-09 12:00:00,25.05,25.06,25.01,25.01,15800.0,25.05,25.06,25.01,25.01,15800.0
2007-04-09 12:30:00,25.01,25.13,25.01,25.1,11600.0,25.01,25.13,25.01,25.1,11600.0
2007-04-09 13:00:00,25.11,25.11,25.01,25.02,14500.0,25.11,25.11,25.01,25.02,14500.0
2007-04-09 13:30:00,25.02,25.07,24.98,25.0,61200.0,25.02,25.07,24.98,25.0,61200.0
2007-04-09 14:00:00,25.01,25.05,24.95,25.04,38100.0,25.01,25.05,24.95,25.04,38100.0
2007-04-09 14:30:00,25.04,25.08,25.0,25.05,40500.0,25.04,25.08,25.0,25.05,40500.0
2007-04-09 15:00:00,25.05,25.1,25.03,25.09,16800.0,25.05,25.1,25.03,25.09,16800.0
2007-04-09 15:30:00,25.09,25.14,25.07,25.09,44700.0,25.09,25.14,25.07,25.09,44700.0
2007-04-10 09:30:00,25.01,25.27,25.01,25.22,53700.0,25.01,25.27,25.01,25.22,53700.0
2007-04-10 10:00:00,25.22,25.32,25.18,25.3,33800.0,25.22,25.32,25.18,25.3,33800.0
2007-04-10 10:30:00,25.3,25.32,25.19,25.27,87400.0,25.3,25.32,25.19,25.27,87400.0
2007-04-10 11:00:00,25.25,25.27,25.22,25.22,86800.0,25.25,25.27,25.22,25.22,86800.0
2007-04-10 11:30:00,25.24,25.24,25.17,25.18,9900.0,25.24,25.24,25.17,25.18,9900.0
2007-04-10 12:00:00,25.17,25.18,25.13,25.17,8100.0,25.17,25.18,25.13,25.17,8100.0
2007-04-10 12:30:00,25.16,25.19,25.13,25.14,24500.0,25.16,25.19,25.13,25.14,24500.0
2007-04-10 13:00:00,25.15,25.24,25.14,25.24,5600.0,25.15,25.24,25.14,25.24,5600.0
2007-04-10 13:30:00,25.24,25.29,25.23,25.27,6400.0,25.24,25.29,25.23,25.27,6400.0
2007-04-10 14:00:00,25.28,25.36,25.28,25.32,37400.0,25.28,25.36,25.28,25.32,37400.0
2007-04-10 14:30:00,25.33,25.41,25.32,25.4,10400.0,25.33,25.41,25.32,25.4,10400.0
2007-04-10 15:00:00,25.4,25.43,25.37,25.4,40400.0,25.4,25.43,25.37,25.4,40400.0
2007-04-10 15:30:00,25.39,25.42,25.34,25.38,26100.0,25.39,25.42,25.34,25.38,26100.0
2007-04-11 09:30:00,25.32,25.45,25.23,25.36,21300.0,25.32,25.45,25.23,25.36,21300.0
2007-04-11 10:00:00,25.34,25.36,25.24,25.25,25100.0,25.34,25.36,25.24,25.25,25100.0
2007-04-11 10:30:00,25.23,25.26,25.15,25.25,24900.0,25.23,25.26,25.15,25.25,24900.0
2007-04-11 11:00:00,25.24,25.28,25.21,25.24,9900.0,25.24,25.28,25.21,25.24,9900.0
2007-04-11 11:30:00,25.25,25.29,25.2,25.29,11200.0,25.25,25.29,25.2,25.29,11200.0
2007-04-11 12:00:00,25.3,25.4,25.29,25.37,14900.0,25.3,25.4,25.29,25.37,14900.0
2007-04-11 12:30:00,25.37,25.43,25.32,25.42,16500.0,25.37,25.43,25.32,25.42,16500.0
2007-04-11 13:00:00,25.43,25.43,25.34,25.36,18400.0,25.43,25.43,25.34,25.36,18400.0
2007-04-11 13:30:00,25.37,25.37,25.29,25.3,22500.0,25.37,25.37,25.29,25.3,22500.0
2007-04-11 14:00:00,25.3,25.32,25.21,25.3,47800.0,25.3,25.32,25.21,25.3,47800.0
2007-04-11 14:30:00,25.31,25.31,25.21,25.28,60600.0,25.31,25.31,25.21,25.28,60600.0
2007-04-11 15:00:00,25.28,25.32,25.25,25.26,31100.0,25.28,25.32,25.25,25.26,31100.0
2007-04-11 15:30:00,25.27,25.3,25.23,25.28,21700.0,25.27,25.3,25.23,25.28,21700.0
2007-04-12 09:30:00,25.16,25.21,24.96,25.07,26600.0,25.16,25.21,24.96,25.07,26600.0
2007-04-12 10:00:00,25.07,25.19,25.05,25.18,16200.0,25.07,25.19,25.05,25.18,16200.0
2007-04-12 10:30:00,25.18,25.27,25.11,25.2,37400.0,25.18,25.27,25.11,25.2,37400.0
2007-04-12 11:00:00,25.2,25.26,25.15,25.23,32000.0,25.2,25.26,25.15,25.23,32000.0
2007-04-12 11:30:00,25.22,25.26,25.14,25.23,41500.0,25.22,25.26,25.14,25.23,41500.0
2007-04-12 12:00:00,25.22,25.36,25.22,25.36,9800.0,25.22,25.36,25.22,25.36,9800.0
2007-04-12 12:30:00,25.35,25.38,25.26,25.36,23800.0,25.35,25.38,25.26,25.36,23800.0
2007-04-12 13:00:00,25.39,25.41,25.32,25.37,16100.0,25.39,25.41,25.32,25.37,16100.0
2007-04-12 13:30:00,25.4,25.46,25.35,25.35,14000.0,25.4,25.46,25.35,25.35,14000.0
2007-04-12 14:00:00,25.36,25.4,25.33,25.37,7100.0,25.36,25.4,25.33,25.37,7100.0
2007-04-12 14:30:00,25.37,25.45,25.32,25.38,26100.0,25.37,25.45,25.32,25.38,26100.0
2007-04-12 15:00:00,25.37,25.49,25.36,25.48,13500.0,25.37,25.49,25.36,25.48,13500.0
2007-04-12 15:30:00,25.48,25.55,25.45,25.51,54200.0,25.48,25.55,25.45,25.51,54200.0
2007-04-13 09:30:00,25.6,25.73,25.4,25.4,21600.0,25.6,25.73,25.4,25.4,21600.0
2007-04-13 10:00:00,25.4,25.41,25.29,25.32,20500.0,25.4,25.41,25.29,25.32,20500.0
2007-04-13 10:30:00,25.32,25.5,25.32,25.5,26400.0,25.32,25.5,25.32,25.5,26400.0
2007-04-13 11:00:00,25.5,25.56,25.41,25.46,33700.0,25.5,25.56,25.41,25.46,33700.0
2007-04-13 11:30:00,25.46,25.5,25.42,25.43,17200.0,25.46,25.5,25.42,25.43,17200.0
2007-04-13 12:00:00,25.45,25.46,25.37,25.38,34300.0,25.45,25.46,25.37,25.38,34300.0
2007-04-13 12:30:00,25.37,25.41,25.36,25.39,12900.0,25.37,25.41,25.36,25.39,12900.0
2007-04-13 13:00:00,25.38,25.41,25.36,25.36,17700.0,25.38,25.41,25.36,25.36,17700.0
2007-04-13 13:30:00,25.37,25.44,25.31,25.43,19600.0,25.37,25.44,25.31,25.43,19600.0
2007-04-13 14:00:00,25.44,25.46,25.39,25.46,17400.0,25.44,25.46,25.39,25.46,17400.0
2007-04-13 14:30:00,25.45,25.53,25.38,25.48,24000.0,25.45,25.53,25.38,25.48,24000.0
2007-04-13 15:00:00,25.48,25.48,25.43,25.44,18000.0,25.48,25.48,25.43,25.44,18000.0
2007-04-13 15:30:00,25.44,25.46,25.39,25.46,39100.0,25.44,25.46,25.39,25.46,39100.0
2007-04-16 09:30:00,25.74,25.88,25.59,25.71,33000.0,25.74,25.88,25.59,25.71,33000.0
2007-04-16 10:00:00,25.74,25.77,25.69,25.7,25200.0,25.74,25.77,25.69,25.7,25200.0
2007-04-16 10:30:00,25.7,25.88,25.68,25.87,23400.0,25.7,25.88,25.68,25.87,23400.0
2007-04-16 11:00:00,25.86,25.87,25.82,25.85,9800.0,25.86,25.87,25.82,25.85,9800.0
2007-04-16 11:30:00,25.85,25.98,25.83,25.85,28900.0,25.85,25.98,25.83,25.85,28900.0
2007-04-16 12:00:00,25.85,25.87,25.84,25.84,11300.0,25.85,25.87,25.84,25.84,11300.0
2007-04-16 12:30:00,25.85,25.91,25.83,25.87,89200.0,25.85,25.91,25.83,25.87,89200.0
2007-04-16 13:00:00,25.86,25.86,25.78,25.78,17300.0,25.86,25.86,25.78,25.78,17300.0
2007-04-16 13:30:00,25.78,25.79,25.73,25.74,26700.0,25.78,25.79,25.73,25.74,26700.0
2007-04-16 14:00:00,25.73,25.74,25.65,25.66,45000.0,25.73,25.74,25.65,25.66,45000.0
2007-04-16 14:30:00,25.66,25.76,25.62,25.74,74800.0,25.66,25.76,25.62,25.74,74800.0
2007-04-16 15:00:00,25.74,25.8,25.7,25.8,38600.0,25.74,25.8,25.7,25.8,38600.0
2007-04-16 15:30:00,25.8,25.89,25.8,25.89,69900.0,25.8,25.89,25.8,25.89,69900.0
2007-04-17 09:30:00,25.83,26.0,25.79,26.0,45900.0,25.83,26.0,25.79,26.0,45900.0
2007-04-17 10:00:00,26.0,26.23,25.99,26.12,27100.0,26.0,26.23,25.99,26.12,27100.0
2007-04-17 10:30:00,26.12,26.13,25.89,25.97,47300.0,26.12,26.13,25.89,25.97,47300.0
2007-04-17 11:00:00,25.97,25.98,25.87,25.92,16200.0,25.97,25.98,25.87,25.92,16200.0
2007-04-17 11:30:00,25.92,25.98,25.9,25.94,11700.0,25.92,25.98,25.9,25.94,11700.0
2007-04-17 12:00:00,25.96,25.96,25.82,25.88,29700.0,25.96,25.96,25.82,25.88,29700.0
2007-04-17 12:30:00,25.9,25.9,25.71,25.75,49500.0,25.9,25.9,25.71,25.75,49500.0
2007-04-17 13:00:00,25.75,25.83,25.68,25.75,59700.0,25.75,25.83,25.68,25.75,59700.0
2007-04-17 13:30:00,25.8,25.88,25.75,25.8,27700.0,25.8,25.88,25.75,25.8,27700.0
2007-04-17 14:00:00,25.8,25.85,25.77,25.8,42800.0,25.8,25.85,25.77,25.8,42800.0
2007-04-17 14:30:00,25.81,25.85,25.78,25.84,31600.0,25.81,25.85,25.78,25.84,31600.0
2007-04-17 15:00:00,25.83,25.88,25.78,25.8,35100.0,25.83,25.88,25.78,25.8,35100.0
2007-04-17 15:30:00,25.81,25.82,25.79,25.8,53400.0,25.81,25.82,25.79,25.8,53400.0
2007-04-18 09:30:00,25.62,25.76,25.5,25.71,96300.0,25.62,25.76,25.5,25.71,96300.0
2007-04-18 10:00:00,25.75,25.75,25.53,25.61,34700.0,25.75,25.75,25.53,25.61,34700.0
2007-04-18 10:30:00,25.58,25.66,25.48,25.49,201700.0,25.58,25.66,25.48,25.49,201700.0
2007-04-18 11:00:00,25.49,25.53,25.37,25.39,28100.0,25.49,25.53,25.37,25.39,28100.0
2007-04-18 11:30:00,25.4,25.42,25.38,25.4,35500.0,25.4,25.42,25.38,25.4,35500.0
2007-04-18 12:00:00,25.4,25.41,25.35,25.41,23600.0,25.4,25.41,25.35,25.41,23600.0
2007-04-18 12:30:00,25.41,25.41,25.32,25.38,23000.0,25.41,25.41,25.32,25.38,23000.0
2007-04-18 13:00:00,25.37,25.4,25.34,25.37,15100.0,25.37,25.4,25.34,25.37,15100.0
2007-04-18 13:30:00,25.37,25.47,25.36,25.47,14900.0,25.37,25.47,25.36,25.47,14900.0
2007-04-18 14:00:00,25.47,25.5,25.44,25.44,21500.0,25.47,25.5,25.44,25.44,21500.0
2007-04-18 14:30:00,25.44,25.45,25.41,25.42,36500.0,25.44,25.45,25.41,25.42,36500.0
2007-04-18 15:00:00,25.42,25.46,25.39,25.46,43900.0,25.42,25.46,25.39,25.46,43900.0
2007-04-18 15:30:00,25.46,25.47,25.37,25.39,81800.0,25.46,25.47,25.37,25.39,81800.0
2007-04-19 09:30:00,25.13,25.17,24.82,25.04,55600.0,25.13,25.17,24.82,25.04,55600.0
2007-04-19 10:00:00,25.02,25.12,24.95,25.07,68200.0,25.02,25.12,24.95,25.07,68200.0
2007-04-19 10:30:00,25.07,25.08,25.02,25.06,30900.0,25.07,25.08,25.02,25.06,30900.0
2007-04-19 11:00:00,25.06,25.11,25.0,25.01,39900.0,25.06,25.11,25.0,25.01,39900.0
2007-04-19 11:30:00,25.02,25.11,25.0,25.1,45200.0,25.02,25.11,25.0,25.1,45200.0
2007-04-19 12:00:00,25.09,25.28,25.04,25.28,37300.0,25.09,25.28,25.04,25.28,37300.0
2007-04-19 12:30:00,25.26,25.28,25.2,25.2,25900.0,25.26,25.28,25.2,25.2,25900.0
2007-04-19 13:00:00,25.21,25.26,25.2,25.22,20000.0,25.21,25.26,25.2,25.22,20000.0
2007-04-19 13:30:00,25.22,25.26,25.19,25.24,16700.0,25.22,25.26,25.19,25.24,16700.0
2007-04-19 14:00:00,25.24,25.25,25.09,25.11,38700.0,25.24,25.25,25.09,25.11,38700.0
2007-04-19 14:30:00,25.11,25.11,25.03,25.05,42800.0,25.11,25.11,25.03,25.05,42800.0
2007-04-19 15:00:00,25.06,25.1,25.0,25.07,47100.0,25.06,25.1,25.0,25.07,47100.0
2007-04-19 15:30:00,25.07,25.11,25.04,25.07,61200.0,25.07,25.11,25.04,25.07,61200.0
2007-04-20 09:30:00,25.07,26.06,25.07,25.97,117000.0,25.07,26.06,25.07,25.97,117000.0
2007-04-20 10:00:00,25.95,26.0,25.74,25.8,84300.0,25.95,26.0,25.74,25.8,84300.0
2007-04-20 10:30:00,25.8,25.81,25.48,25.58,53100.0,25.8,25.81,25.48,25.58,53100.0
2007-04-20 11:00:00,25.57,25.57,25.45,25.5,27500.0,25.57,25.57,25.45,25.5,27500.0
2007-04-20 11:30:00,25.5,25.53,25.45,25.51,21900.0,25.5,25.53,25.45,25.51,21900.0
2007-04-20 12:00:00,25.5,25.51,25.44,25.5,56100.0,25.5,25.51,25.44,25.5,56100.0
2007-04-20 12:30:00,25.51,25.55,25.45,25.5,12500.0,25.51,25.55,25.45,25.5,12500.0
2007-04-20 13:00:00,25.5,25.57,25.49,25.57,13000.0,25.5,25.57,25.49,25.57,13000.0
2007-04-20 13:30:00,25.59,25.61,25.5,25.58,14500.0,25.59,25.61,25.5,25.58,14500.0
2007-04-20 14:00:00,25.58,25.59,25.55,25.55,16100.0,25.58,25.59,25.55,25.55,16100.0
2007-04-20 14:30:00,25.55,25.58,25.45,25.55,43200.0,25.55,25.58,25.45,25.55,43200.0
2007-04-20 15:00:00,25.54,25.55,25.44,25.5,38300.0,25.54,25.55,25.44,25.5,38300.0
2007-04-20 15:30:00,25.53,25.67,25.48,25.62,112200.0,25.53,25.67,25.48,25.62,112200.0
2007-04-23 09:30:00,25.67,25.74,25.44,25.74,19800.0,25.67,25.74,25.44,25.74,19800.0
2007-04-23 10:00:00,25.72,25.72,25.59,25.63,9500.0,25.72,25.72,25.59,25.63,9500.0
2007-04-23 10:30:00,25.66,25.67,25.61,25.64,9000.0,25.66,25.67,25.61,25.64,9000.0
2007-04-23 11:00:00,25.63,25.7,25.62,25.68,12300.0,25.63,25.7,25.62,25.68,12300.0
2007-04-23 11:30:00,25.68,25.69,25.62,25.67,14700.0,25.68,25.69,25.62,25.67,14700.0
2007-04-23 12:00:00,25.68,25.72,25.64,25.68,6700.0,25.68,25.72,25.64,25.68,6700.0
2007-04-23 12:30:00,25.69,25.75,25.66,25.74,8100.0,25.69,25.75,25.66,25.74,8100.0
2007-04-23 13:00:00,25.71,25.75,25.68,25.75,6300.0,25.71,25.75,25.68,25.75,6300.0
2007-04-23 13:30:00,25.74,25.74,25.53,25.56,14500.0,25.74,25.74,25.53,25.56,14500.0
2007-04-23 14:00:00,25.56,25.59,25.49,25.55,18000.0,25.56,25.59,25.49,25.55,18000.0
2007-04-23 14:30:00,25.55,25.61,25.54,25.59,9500.0,25.55,25.61,25.54,25.59,9500.0
2007-04-23 15:00:00,25.57,25.6,25.55,25.59,20900.0,25.57,25.6,25.55,25.59,20900.0
2007-04-23 15:30:00,25.59,25.59,25.52,25.56,29700.0,25.59,25.59,25.52,25.56,29700.0
2007-04-24 09:30:00,25.66,25.7,25.4,25.43,25400.0,25.66,25.7,25.4,25.43,25400.0
2007-04-24 10:00:00,25.43,25.43,25.16,25.23,55000.0,25.43,25.43,25.16,25.23,55000.0
2007-04-24 10:30:00,25.25,25.25,25.1,25.17,35200.0,25.25,25.25,25.1,25.17,35200.0
2007-04-24 11:00:00,25.17,25.21,25.09,25.15,32800.0,25.17,25.21,25.09,25.15,32800.0
2007-04-24 11:30:00,25.15,25.21,25.07,25.17,43100.0,25.15,25.21,25.07,25.17,43100.0
2007-04-24 12:00:00,25.17,25.37,25.16,25.36,23100.0,25.17,25.37,25.16,25.36,23100.0
2007-04-24 12:30:00,25.36,25.44,25.35,25.42,20400.0,25.36,25.44,25.35,25.42,20400.0
2007-04-24 13:00:00,25.42,25.42,25.35,25.38,24000.0,25.42,25.42,25.35,25.38,24000.0
2007-04-24 13:30:00,25.38,25.47,25.34,25.41,18400.0,25.38,25.47,25.34,25.41,18400.0
2007-04-24 14:00:00,25.42,25.45,25.33,25.34,12000.0,25.42,25.45,25.33,25.34,12000.0
2007-04-24 14:30:00,25.34,25.36,25.29,25.34,22900.0,25.34,25.36,25.29,25.34,22900.0
2007-04-24 15:00:00,25.34,25.34,25.27,25.28,28100.0,25.34,25.34,25.27,25.28,28100.0
2007-04-24 15:30:00,25.28,25.63,25.2,25.23,57400.0,25.28,25.63,25.2,25.23,57400.0
2007-04-25 09:30:00,25.4,25.56,25.31,25.38,60000.0,25.4,25.56,25.31,25.38,60000.0
2007-04-25 10:00:00,25.37,25.43,25.27,25.28,70200.0,25.37,25.43,25.27,25.28,70200.0
2007-04-25 10:30:00,25.27,25.27,25.06,25.06,65500.0,25.27,25.27,25.06,25.06,65500.0
2007-04-25 11:00:00,25.06,25.26,25.06,25.24,43100.0,25.06,25.26,25.06,25.24,43100.0
2007-04-25 11:30:00,25.25,25.47,25.25,25.47,50800.0,25.25,25.47,25.25,25.47,50800.0
2007-04-25 12:00:00,25.48,25.5,25.46,25.48,29300.0,25.48,25.5,25.46,25.48,29300.0
2007-04-25 12:30:00,25.49,25.5,25.46,25.5,19800.0,25.49,25.5,25.46,25.5,19800.0
2007-04-25 13:00:00,25.5,25.57,25.46,25.5,31300.0,25.5,25.57,25.46,25.5,31300.0
2007-04-25 13:30:00,25.5,25.53,25.46,25.53,24600.0,25.5,25.53,25.46,25.53,24600.0
2007-04-25 14:00:00,25.52,25.56,25.49,25.54,49200.0,25.52,25.56,25.49,25.54,49200.0
2007-04-25 14:30:00,25.54,25.56,25.44,25.49,44400.0,25.54,25.56,25.44,25.49,44400.0
2007-04-25 15:00:00,25.49,25.53,25.41,25.45,58400.0,25.49,25.53,25.41,25.45,58400.0
2007-04-25 15:30:00,25.45,25.46,25.29,25.35,113600.0,25.45,25.46,25.29,25.35,113600.0
2007-04-26 09:30:00,25.29,25.51,25.29,25.41,37600.0,25.29,25.51,25.29,25.41,37600.0
2007-04-26 10:00:00,25.42,25.45,25.29,25.43,27200.0,25.42,25.45,25.29,25.43,27200.0
2007-04-26 10:30:00,25.43,25.53,25.43,25.53,17900.0,25.43,25.53,25.43,25.53,17900.0
2007-04-26 11:00:00,25.53,25.53,25.48,25.52,16400.0,25.53,25.53,25.48,25.52,16400.0
2007-04-26 11:30:00,25.51,25.52,25.43,25.44,12000.0,25.51,25.52,25.43,25.44,12000.0
2007-04-26 12:00:00,25.47,25.54,25.45,25.54,8900.0,25.47,25.54,25.45,25.54,8900.0
2007-04-26 12:30:00,25.53,25.56,25.52,25.52,10500.0,25.53,25.56,25.52,25.52,10500.0
2007-04-26 13:00:00,25.52,25.55,25.48,25.48,15800.0,25.52,25.55,25.48,25.48,15800.0
2007-04-26 13:30:00,25.48,25.48,25.4,25.46,16300.0,25.48,25.48,25.4,25.46,16300.0
2007-04-26 14:00:00,25.46,25.52,25.46,25.52,14000.0,25.46,25.52,25.46,25.52,14000.0
2007-04-26 14:30:00,25.51,25.61,25.51,25.59,30200.0,25.51,25.61,25.51,25.59,30200.0
2007-04-26 15:00:00,25.6,25.66,25.59,25.65,25600.0,25.6,25.66,25.59,25.65,25600.0
2007-04-26 15:30:00,25.64,25.69,25.63,25.66,54900.0,25.64,25.69,25.63,25.66,54900.0
2007-04-27 09:30:00,25.65,25.71,25.55,25.62,17900.0,25.65,25.71,25.55,25.62,17900.0
2007-04-27 10:00:00,25.62,25.74,25.6,25.69,19600.0,25.62,25.74,25.6,25.69,19600.0
2007-04-27 10:30:00,25.7,25.72,25.51,25.55,30600.0,25.7,25.72,25.51,25.55,30600.0
2007-04-27 11:00:00,25.54,25.74,25.54,25.73,19000.0,25.54,25.74,25.54,25.73,19000.0
2007-04-27 11:30:00,25.72,25.73,25.61,25.65,13600.0,25.72,25.73,25.61,25.65,13600.0
2007-04-27 12:00:00,25.65,25.7,25.64,25.69,17100.0,25.65,25.7,25.64,25.69,17100.0
2007-04-27 12:30:00,25.7,25.7,25.61,25.61,10700.0,25.7,25.7,25.61,25.61,10700.0
2007-04-27 13:00:00,25.62,25.62,25.56,25.61,10900.0,25.62,25.62,25.56,25.61,10900.0
2007-04-27 13:30:00,25.62,25.72,25.62,25.64,18800.0,25.62,25.72,25.62,25.64,18800.0
2007-04-27 14:00:00,25.65,25.73,25.65,25.67,15200.0,25.65,25.73,25.65,25.67,15200.0
2007-04-27 14:30:00,25.65,25.7,25.6,25.61,11700.0,25.65,25.7,25.6,25.61,11700.0
2007-04-27 15:00:00,25.61,25.61,25.51,25.53,28500.0,25.61,25.61,25.51,25.53,28500.0
2007-04-27 15:30:00,25.54,25.58,25.51,25.54,39100.0,25.54,25.58,25.51,25.54,39100.0
2007-04-30 09:30:00,25.58,25.58,25.36,25.44,20200.0,25.58,25.58,25.36,25.44,20200.0
2007-04-30 10:00:00,25.45,25.46,25.29,25.42,24600.0,25.45,25.46,25.29,25.42,24600.0
2007-04-30 10:30:00,25.41,25.49,25.4,25.46,14700.0,25.41,25.49,25.4,25.46,14700.0
2007-04-30 11:00:00,25.46,25.59,25.44,25.58,17800.0,25.46,25.59,25.44,25.58,17800.0
2007-04-30 11:30:00,25.58,25.69,25.56,25.67,26000.0,25.58,25.69,25.56,25.67,26000.0
2007-04-30 12:00:00,25.67,25.73,25.66,25.72,30500.0,25.67,25.73,25.66,25.72,30500.0
2007-04-30 12:30:00,25.72,25.78,25.71,25.73,20800.0,25.72,25.78,25.71,25.73,20800.0
2007-04-30 13:00:00,25.72,25.74,25.65,25.67,22400.0,25.72,25.74,25.65,25.67,22400.0
2007-04-30 13:30:00,25.67,25.69,25.61,25.67,17800.0,25.67,25.69,25.61,25.67,17800.0
2007-04-30 14:00:00,25.67,25.69,25.49,25.54,44800.0,25.67,25.69,25.49,25.54,44800.0
2007-04-30 14:30:00,25.54,25.55,25.29,25.41,52600.0,25.54,25.55,25.29,25.41,52600.0
2007-04-30 15:00:00,25.41,25.49,25.29,25.34,39300.0,25.41,25.49,25.29,25.34,39300.0
2007-04-30 15:30:00,25.34,25.37,25.22,25.23,74300.0,25.34,25.37,25.22,25.23,74300.0
2007-05-01 09:30:00,25.18,25.23,24.95,24.98,37700.0,25.18,25.23,24.95,24.98,37700.0
2007-05-01 10:00:00,25.01,25.08,24.93,25.0,48700.0,25.01,25.08,24.93,25.0,48700.0
2007-05-01 10:30:00,25.0,25.15,25.0,25.13,23700.0,25.0,25.15,25.0,25.13,23700.0
2007-05-01 11:00:00,25.13,25.14,25.05,25.05,17000.0,25.13,25.14,25.05,25.05,17000.0
2007-05-01 11:30:00,25.1,25.1,25.02,25.02,96800.0,25.1,25.1,25.02,25.02,96800.0
2007-05-01 12:00:00,25.02,25.11,25.02,25.09,15800.0,25.02,25.11,25.02,25.09,15800.0
2007-05-01 12:30:00,25.09,25.15,25.09,25.13,17900.0,25.09,25.15,25.09,25.13,17900.0
2007-05-01 13:00:00,25.13,25.15,25.05,25.13,16900.0,25.13,25.15,25.05,25.13,16900.0
2007-05-01 13:30:00,25.15,25.18,25.11,25.16,16300.0,25.15,25.18,25.11,25.16,16300.0
2007-05-01 14:00:00,25.16,25.2,25.14,25.2,19200.0,25.16,25.2,25.14,25.2,19200.0
2007-05-01 14:30:00,25.2,25.3,25.18,25.28,23100.0,25.2,25.3,25.18,25.28,23100.0
2007-05-01 15:00:00,25.28,25.29,25.23,25.27,28600.0,25.28,25.29,25.23,25.27,28600.0
2007-05-01 15:30:00,25.25,25.29,25.24,25.29,32100.0,25.25,25.29,25.24,25.29,32100.0
2007-05-02 09:30:00,25.37,25.56,25.37,25.53,15400.0,25.37,25.56,25.37,25.53,15400.0
2007-05-02 10:00:00,25.54,25.77,25.54,25.69,38300.0,25.54,25.77,25.54,25.69,38300.0
2007-05-02 10:30:00,25.69,25.74,25.65,25.7,45900.0,25.69,25.74,25.65,25.7,45900.0
2007-05-02 11:00:00,25.69,25.72,25.64,25.69,17800.0,25.69,25.72,25.64,25.69,17800.0
2007-05-02 11:30:00,25.67,25.7,25.67,25.69,11600.0,25.67,25.7,25.67,25.69,11600.0
2007-05-02 12:00:00,25.7,25.72,25.66,25.72,14100.0,25.7,25.72,25.66,25.72,14100.0
2007-05-02 12:30:00,25.71,25.71,25.62,25.64,16400.0,25.71,25.71,25.62,25.64,16400.0
2007-05-02 13:00:00,25.7,25.81,25.68,25.81,18100.0,25.7,25.81,25.68,25.81,18100.0
2007-05-02 13:30:00,25.8,25.82,25.72,25.78,24700.0,25.8,25.82,25.72,25.78,24700.0
2007-05-02 14:00:00,25.79,25.83,25.76,25.81,25500.0,25.79,25.83,25.76,25.81,25500.0
2007-05-02 14:30:00,25.82,25.97,25.82,25.85,45300.0,25.82,25.97,25.82,25.85,45300.0
2007-05-02 15:00:00,25.85,25.9,25.82,25.89,36200.0,25.85,25.9,25.82,25.89,36200.0
2007-05-02 15:30:00,25.9,26.0,25.86,25.96,96300.0,25.9,26.0,25.86,25.96,96300.0
2007-05-03 09:30:00,25.9,26.0,25.37,25.95,90300.0,25.9,26.0,25.37,25.95,90300.0
2007-05-03 10:00:00,25.95,26.09,25.65,25.68,53000.0,25.95,26.09,25.65,25.68,53000.0
2007-05-03 10:30:00,25.68,25.78,25.63,25.75,32400.0,25.68,25.78,25.63,25.75,32400.0
2007-05-03 11:00:00,25.75,25.81,25.72,25.76,27400.0,25.75,25.81,25.72,25.76,27400.0
2007-05-03 11:30:00,25.78,25.82,25.74,25.74,20300.0,25.78,25.82,25.74,25.74,20300.0
2007-05-03 12:00:00,25.75,25.75,25.56,25.59,55800.0,25.75,25.75,25.56,25.59,55800.0
2007-05-03 12:30:00,25.59,25.66,25.53,25.59,25100.0,25.59,25.66,25.53,25.59,25100.0
2007-05-03 13:00:00,25.6,25.67,25.6,25.63,16000.0,25.6,25.67,25.6,25.63,16000.0
2007-05-03 13:30:00,25.63,25.68,25.58,25.58,18500.0,25.63,25.68,25.58,25.58,18500.0
2007-05-03 14:00:00,25.58,25.66,25.58,25.66,17100.0,25.58,25.66,25.58,25.66,17100.0
2007-05-03 14:30:00,25.66,25.73,25.61,25.73,22900.0,25.66,25.73,25.61,25.73,22900.0
2007-05-03 15:00:00,25.73,25.74,25.64,25.68,46500.0,25.73,25.74,25.64,25.68,46500.0
2007-05-03 15:30:00,25.69,25.72,25.59,25.66,60700.0,25.69,25.72,25.59,25.66,60700.0
2007-05-04 09:30:00,25.78,26.03,25.78,25.98,41500.0,25.78,26.03,25.78,25.98,41500.0
2007-05-04 10:00:00,26.0,26.24,25.98,26.24,85400.0,26.0,26.24,25.98,26.24,85400.0
2007-05-04 10:30:00,26.2,26.57,26.19,26.57,41000.0,26.2,26.57,26.19,26.57,41000.0
2007-05-04 11:00:00,26.56,27.61,26.55,27.22,158200.0,26.56,27.61,26.55,27.22,158200.0
2007-05-04 11:30:00,27.2,27.72,27.15,27.5,79500.0,27.2,27.72,27.15,27.5,79500.0
2007-05-04 12:00:00,27.48,27.52,26.87,27.0,95000.0,27.48,27.52,26.87,27.0,95000.0
2007-05-04 12:30:00,26.96,27.0,26.84,26.84,39200.0,26.96,27.0,26.84,26.84,39200.0
2007-05-04 13:00:00,26.83,26.96,26.77,26.95,41300.0,26.83,26.96,26.77,26.95,41300.0
2007-05-04 13:30:00,26.95,27.06,26.94,27.05,153800.0,26.95,27.06,26.94,27.05,153800.0
2007-05-04 14:00:00,27.05,27.53,26.94,27.48,186900.0,27.05,27.53,26.94,27.48,186900.0
2007-05-04 14:30:00,27.44,27.74,27.43,27.56,132500.0,27.44,27.74,27.43,27.56,132500.0
2007-05-04 15:00:00,27.59,27.61,27.33,27.34,53000.0,27.59,27.61,27.33,27.34,53000.0
2007-05-04 15:30:00,27.32,27.69,27.31,27.65,123100.0,27.32,27.69,27.31,27.65,123100.0
2007-05-07 09:30:00,26.85,27.6,26.0,27.11,230300.0,26.85,27.6,26.0,27.11,230300.0
2007-05-07 10:00:00,27.08,27.12,26.88,27.06,111500.0,27.08,27.12,26.88,27.06,111500.0
2007-05-07 10:30:00,27.03,27.05,26.89,26.95,95800.0,27.03,27.05,26.89,26.95,95800.0
2007-05-07 11:00:00,26.96,26.99,26.93,26.94,61400.0,26.96,26.99,26.93,26.94,61400.0
2007-05-07 11:30:00,26.95,26.97,26.66,26.69,79900.0,26.95,26.97,26.66,26.69,79900.0
2007-05-07 12:00:00,26.67,26.75,26.67,26.69,40600.0,26.67,26.75,26.67,26.69,40600.0
2007-05-07 12:30:00,26.69,26.73,26.68,26.7,105200.0,26.69,26.73,26.68,26.7,105200.0
2007-05-07 13:00:00,26.69,26.7,26.51,26.51,46800.0,26.69,26.7,26.51,26.51,46800.0
2007-05-07 13:30:00,26.51,26.56,26.42,26.47,54800.0,26.51,26.56,26.42,26.47,54800.0
2007-05-07 14:00:00,26.47,26.77,26.47,26.73,90500.0,26.47,26.77,26.47,26.73,90500.0
2007-05-07 14:30:00,26.74,26.93,26.74,26.86,115300.0,26.74,26.93,26.74,26.86,115300.0
2007-05-07 15:00:00,26.86,27.01,26.86,26.96,154700.0,26.86,27.01,26.86,26.96,154700.0
2007-05-07 15:30:00,26.97,27.06,26.95,27.02,115800.0,26.97,27.06,26.95,27.02,115800.0
2007-05-08 09:30:00,26.7,26.88,26.69,26.83,90200.0,26.7,26.88,26.69,26.83,90200.0
2007-05-08 10:00:00,26.83,26.9,26.78,26.89,104000.0,26.83,26.9,26.78,26.89,104000.0
2007-05-08 10:30:00,26.91,27.01,26.91,27.0,29900.0,26.91,27.01,26.91,27.0,29900.0
2007-05-08 11:00:00,26.99,27.02,26.86,26.87,54800.0,26.99,27.02,26.86,26.87,54800.0
2007-05-08 11:30:00,26.87,26.87,26.73,26.77,55800.0,26.87,26.87,26.73,26.77,55800.0
2007-05-08 12:00:00,26.78,26.79,26.76,26.76,28300.0,26.78,26.79,26.76,26.76,28300.0
2007-05-08 12:30:00,26.76,26.86,26.74,26.76,77500.0,26.76,26.86,26.74,26.76,77500.0
2007-05-08 13:00:00,26.76,26.84,26.76,26.84,53500.0,26.76,26.84,26.76,26.84,53500.0
2007-05-08 13:30:00,26.85,26.97,26.84,26.96,29100.0,26.85,26.97,26.84,26.96,29100.0
2007-05-08 14:00:00,26.96,27.17,26.96,27.17,49900.0,26.96,27.17,26.96,27.17,49900.0
2007-05-08 14:30:00,27.17,27.17,27.1,27.12,22500.0,27.17,27.17,27.1,27.12,22500.0
2007-05-08 15:00:00,27.12,27.25,27.09,27.24,41000.0,27.12,27.25,27.09,27.24,41000.0
2007-05-08 15:30:00,27.24,27.35,27.2,27.23,115300.0,27.24,27.35,27.2,27.23,115300.0
2007-05-09 09:30:00,27.04,27.19,26.84,27.19,50000.0,27.04,27.19,26.84,27.19,50000.0
2007-05-09 10:00:00,27.18,27.38,27.18,27.38,34600.0,27.18,27.38,27.18,27.38,34600.0
2007-05-09 10:30:00,27.38,27.43,27.36,27.42,24500.0,27.38,27.43,27.36,27.42,24500.0
2007-05-09 11:00:00,27.41,27.5,27.41,27.5,30100.0,27.41,27.5,27.41,27.5,30100.0
2007-05-09 11:30:00,27.49,27.5,27.28,27.29,50600.0,27.49,27.5,27.28,27.29,50600.0
2007-05-09 12:00:00,27.3,27.45,27.3,27.45,20300.0,27.3,27.45,27.3,27.45,20300.0
2007-05-09 12:30:00,27.44,27.49,27.41,27.42,21800.0,27.44,27.49,27.41,27.42,21800.0
2007-05-09 13:00:00,27.41,27.5,27.41,27.49,21700.0,27.41,27.5,27.41,27.49,21700.0
2007-05-09 13:30:00,27.49,27.49,27.33,27.33,33300.0,27.49,27.49,27.33,27.33,33300.0
2007-05-09 14:00:00,27.33,27.4,27.21,27.32,64300.0,27.33,27.4,27.21,27.32,64300.0
2007-05-09 14:30:00,27.32,27.51,27.23,27.38,52100.0,27.32,27.51,27.23,27.38,52100.0
2007-05-09 15:00:00,27.38,27.45,27.31,27.45,41300.0,27.38,27.45,27.31,27.45,41300.0
2007-05-09 15:30:00,27.44,27.51,27.42,27.44,57300.0,27.44,27.51,27.42,27.44,57300.0
2007-05-10 09:30:00,27.2,27.24,27.0,27.19,36500.0,27.2,27.24,27.0,27.19,36500.0
2007-05-10 10:00:00,27.19,27.19,27.05,27.14,17600.0,27.19,27.19,27.05,27.14,17600.0
2007-05-10 10:30:00,27.15,27.15,27.1,27.13,16100.0,27.15,27.15,27.1,27.13,16100.0
2007-05-10 11:00:00,27.13,27.14,26.79,26.84,39100.0,27.13,27.14,26.79,26.84,39100.0
2007-05-10 11:30:00,26.84,26.95,26.74,26.8,31300.0,26.84,26.95,26.74,26.8,31300.0
2007-05-10 12:00:00,26.78,26.78,26.62,26.76,25800.0,26.78,26.78,26.62,26.76,25800.0
2007-05-10 12:30:00,26.76,26.84,26.76,26.83,11900.0,26.76,26.84,26.76,26.83,11900.0
2007-05-10 13:00:00,26.82,26.84,26.71,26.82,16100.0,26.82,26.84,26.71,26.82,16100.0
2007-05-10 13:30:00,26.82,26.86,26.67,26.82,19900.0,26.82,26.86,26.67,26.82,19900.0
2007-05-10 14:00:00,26.83,26.98,26.81,26.98,15200.0,26.83,26.98,26.81,26.98,15200.0
2007-05-10 14:30:00,26.98,27.0,26.88,26.89,27700.0,26.98,27.0,26.88,26.89,27700.0
2007-05-10 15:00:00,26.89,26.89,26.73,26.77,26100.0,26.89,26.89,26.73,26.77,26100.0
2007-05-10 15:30:00,26.77,26.8,26.6,26.62,50500.0,26.77,26.8,26.6,26.62,50500.0
2007-05-11 09:30:00,26.75,26.96,26.5,26.93,19600.0,26.75,26.96,26.5,26.93,19600.0
2007-05-11 10:00:00,26.92,27.05,26.85,27.03,23300.0,26.92,27.05,26.85,27.03,23300.0
2007-05-11 10:30:00,27.03,27.11,27.0,27.09,14100.0,27.03,27.11,27.0,27.09,14100.0
2007-05-11 11:00:00,27.08,27.08,26.96,26.98,24100.0,27.08,27.08,26.96,26.98,24100.0
2007-05-11 11:30:00,26.97,26.98,26.81,26.83,55500.0,26.97,26.98,26.81,26.83,55500.0
2007-05-11 12:00:00,26.83,26.83,26.71,26.79,17100.0,26.83,26.83,26.71,26.79,17100.0
2007-05-11 12:30:00,26.78,26.81,26.71,26.8,17600.0,26.78,26.81,26.71,26.8,17600.0
2007-05-11 13:00:00,26.8,26.84,26.79,26.84,17900.0,26.8,26.84,26.79,26.84,17900.0
2007-05-11 13:30:00,26.85,26.86,26.83,26.86,7100.0,26.85,26.86,26.83,26.86,7100.0
2007-05-11 14:00:00,26.84,26.84,26.76,26.79,38400.0,26.84,26.84,26.76,26.79,38400.0
2007-05-11 14:30:00,26.79,26.82,26.73,26.8,7700.0,26.79,26.82,26.73,26.8,7700.0
2007-05-11 15:00:00,26.79,26.8,26.75,26.79,43200.0,26.79,26.8,26.75,26.79,43200.0
2007-05-11 15:30:00,26.78,26.91,26.75,26.9,47100.0,26.78,26.91,26.75,26.9,47100.0
2007-05-14 09:30:00,26.75,26.85,26.69,26.78,51800.0,26.75,26.85,26.69,26.78,51800.0
2007-05-14 10:00:00,26.76,26.76,26.62,26.7,57500.0,26.76,26.76,26.62,26.7,57500.0
2007-05-14 10:30:00,26.67,26.78,26.66,26.71,28300.0,26.67,26.78,26.66,26.71,28300.0
2007-05-14 11:00:00,26.73,26.73,26.56,26.64,21300.0,26.73,26.73,26.56,26.64,21300.0
2007-05-14 11:30:00,26.63,26.74,26.63,26.68,15700.0,26.63,26.74,26.63,26.68,15700.0
2007-05-14 12:00:00,26.7,26.81,26.67,26.72,17800.0,26.7,26.81,26.67,26.72,17800.0
2007-05-14 12:30:00,26.72,26.74,26.7,26.73,4800.0,26.72,26.74,26.7,26.73,4800.0
2007-05-14 13:00:00,26.74,26.76,26.59,26.62,14100.0,26.74,26.76,26.59,26.62,14100.0
2007-05-14 13:30:00,26.62,26.65,26.49,26.5,20200.0,26.62,26.65,26.49,26.5,20200.0
2007-05-14 14:00:00,26.48,26.62,26.47,26.61,33800.0,26.48,26.62,26.47,26.61,33800.0
2007-05-14 14:30:00,26.62,26.7,26.62,26.7,21500.0,26.62,26.7,26.62,26.7,21500.0
2007-05-14 15:00:00,26.68,26.76,26.67,26.68,18200.0,26.68,26.76,26.67,26.68,18200.0
2007-05-14 15:30:00,26.7,26.73,26.55,26.62,27100.0,26.7,26.73,26.55,26.62,27100.0
2007-05-15 09:30:00,26.51,26.61,26.25,26.54,44700.0,26.51,26.61,26.25,26.54,44700.0
2007-05-15 10:00:00,26.56,26.86,26.34,26.86,77500.0,26.56,26.86,26.34,26.86,77500.0
2007-05-15 10:30:00,26.84,26.84,26.68,26.68,14700.0,26.84,26.84,26.68,26.68,14700.0
2007-05-15 11:00:00,26.67,26.82,26.57,26.81,23200.0,26.67,26.82,26.57,26.81,23200.0
2007-05-15 11:30:00,26.82,26.87,26.76,26.76,24700.0,26.82,26.87,26.76,26.76,24700.0
2007-05-15 12:00:00,26.78,26.82,26.75,26.76,7600.0,26.78,26.82,26.75,26.76,7600.0
2007-05-15 12:30:00,26.79,26.88,26.73,26.76,22000.0,26.79,26.88,26.73,26.76,22000.0
2007-05-15 13:00:00,26.76,26.8,26.65,26.77,16200.0,26.76,26.8,26.65,26.77,16200.0
2007-05-15 13:30:00,26.77,26.78,26.64,26.66,19800.0,26.77,26.78,26.64,26.66,19800.0
2007-05-15 14:00:00,26.66,26.74,26.64,26.65,26200.0,26.66,26.74,26.64,26.65,26200.0
2007-05-15 14:30:00,26.65,26.68,26.48,26.58,43400.0,26.65,26.68,26.48,26.58,43400.0
2007-05-15 15:00:00,26.57,26.61,26.4,26.43,29100.0,26.57,26.61,26.4,26.43,29100.0
2007-05-15 15:30:00,26.47,26.5,26.3,26.32,51400.0,26.47,26.5,26.3,26.32,51400.0
2007-05-16 09:30:00,26.52,26.76,26.48,26.76,38800.0,26.52,26.76,26.48,26.76,38800.0
2007-05-16 10:00:00,26.73,26.94,26.63,26.85,75600.0,26.73,26.94,26.63,26.85,75600.0
2007-05-16 10:30:00,26.87,26.9,26.77,26.81,25300.0,26.87,26.9,26.77,26.81,25300.0
2007-05-16 11:00:00,26.82,26.9,26.8,26.84,24200.0,26.82,26.9,26.8,26.84,24200.0
2007-05-16 11:30:00,26.83,26.95,26.82,26.92,37500.0,26.83,26.95,26.82,26.92,37500.0
2007-05-16 12:00:00,26.91,26.93,26.88,26.9,17900.0,26.91,26.93,26.88,26.9,17900.0
2007-05-16 12:30:00,26.9,26.99,26.87,26.98,23700.0,26.9,26.99,26.87,26.98,23700.0
2007-05-16 13:00:00,26.98,26.99,26.94,26.95,10300.0,26.98,26.99,26.94,26.95,10300.0
2007-05-16 13:30:00,26.97,26.99,26.94,26.95,30200.0,26.97,26.99,26.94,26.95,30200.0
2007-05-16 14:00:00,26.95,27.0,26.94,26.98,28800.0,26.95,27.0,26.94,26.98,28800.0
2007-05-16 14:30:00,26.98,27.0,26.97,26.98,21200.0,26.98,27.0,26.97,26.98,21200.0
2007-05-16 15:00:00,26.98,26.99,26.91,26.93,18700.0,26.98,26.99,26.91,26.93,18700.0
2007-05-16 15:30:00,26.94,27.25,26.94,27.25,112300.0,26.94,27.25,26.94,27.25,112300.0
2007-05-17 09:30:00,27.05,27.16,26.85,26.94,56600.0,27.05,27.16,26.85,26.94,56600.0
2007-05-17 10:00:00,26.94,27.05,26.92,27.0,123400.0,26.94,27.05,26.92,27.0,123400.0
2007-05-17 10:30:00,27.0,27.06,26.91,27.04,29900.0,27.0,27.06,26.91,27.04,29900.0
2007-05-17 11:00:00,27.08,27.1,27.02,27.08,76000.0,27.08,27.1,27.02,27.08,76000.0
2007-05-17 11:30:00,27.08,27.27,27.08,27.24,153000.0,27.08,27.27,27.08,27.24,153000.0
2007-05-17 12:00:00,27.24,27.4,27.24,27.28,148000.0,27.24,27.4,27.24,27.28,148000.0
2007-05-17 12:30:00,27.26,27.27,27.23,27.25,15700.0,27.26,27.27,27.23,27.25,15700.0
2007-05-17 13:00:00,27.25,27.29,27.21,27.28,21000.0,27.25,27.29,27.21,27.28,21000.0
2007-05-17 13:30:00,27.29,27.32,27.23,27.28,89500.0,27.29,27.32,27.23,27.28,89500.0
2007-05-17 14:00:00,27.3,27.37,27.16,27.37,95500.0,27.3,27.37,27.16,27.37,95500.0
2007-05-17 14:30:00,27.37,27.39,27.32,27.35,41600.0,27.37,27.39,27.32,27.35,41600.0
2007-05-17 15:00:00,27.35,27.45,27.23,27.42,125500.0,27.35,27.45,27.23,27.42,125500.0
2007-05-17 15:30:00,27.42,27.43,27.32,27.34,133900.0,27.42,27.43,27.32,27.34,133900.0
2007-05-18 09:30:00,27.35,27.35,27.05,27.08,136200.0,27.35,27.35,27.05,27.08,136200.0
2007-05-18 10:00:00,27.1,27.14,26.89,27.13,85200.0,27.1,27.14,26.89,27.13,85200.0
2007-05-18 10:30:00,27.14,27.38,27.08,27.28,56200.0,27.14,27.38,27.08,27.28,56200.0
2007-05-18 11:00:00,27.27,27.27,26.74,27.21,50800.0,27.27,27.27,26.74,27.21,50800.0
2007-05-18 11:30:00,27.21,27.21,27.18,27.21,16300.0,27.21,27.21,27.18,27.21,16300.0
2007-05-18 12:00:00,27.21,27.28,27.17,27.26,25700.0,27.21,27.28,27.17,27.26,25700.0
2007-05-18 12:30:00,27.28,27.55,27.28,27.55,53500.0,27.28,27.55,27.28,27.55,53500.0
2007-05-18 13:00:00,27.54,27.54,27.46,27.52,38100.0,27.54,27.54,27.46,27.52,38100.0
2007-05-18 13:30:00,27.52,27.59,27.5,27.59,26300.0,27.52,27.59,27.5,27.59,26300.0
2007-05-18 14:00:00,27.59,27.73,27.58,27.7,58900.0,27.59,27.73,27.58,27.7,58900.0
2007-05-18 14:30:00,27.71,27.72,27.52,27.6,67000.0,27.71,27.72,27.52,27.6,67000.0
2007-05-18 15:00:00,27.59,27.59,27.51,27.57,25100.0,27.59,27.59,27.51,27.57,25100.0
2007-05-18 15:30:00,27.58,27.73,27.57,27.68,95000.0,27.58,27.73,27.57,27.68,95000.0
2007-05-21 09:30:00,27.55,27.56,27.25,27.4,89200.0,27.55,27.56,27.25,27.4,89200.0
2007-05-21 10:00:00,27.41,27.62,27.41,27.48,121600.0,27.41,27.62,27.41,27.48,121600.0
2007-05-21 10:30:00,27.47,27.78,27.44,27.77,31900.0,27.47,27.78,27.44,27.77,31900.0
2007-05-21 11:00:00,27.78,27.78,27.73,27.78,14800.0,27.78,27.78,27.73,27.78,14800.0
2007-05-21 11:30:00,27.77,28.0,27.74,27.93,59700.0,27.77,28.0,27.74,27.93,59700.0
2007-05-21 12:00:00,27.94,27.99,27.86,27.86,28000.0,27.94,27.99,27.86,27.86,28000.0
2007-05-21 12:30:00,27.86,27.92,27.84,27.85,35800.0,27.86,27.92,27.84,27.85,35800.0
2007-05-21 13:00:00,27.88,27.9,27.85,27.85,10100.0,27.88,27.9,27.85,27.85,10100.0
2007-05-21 13:30:00,27.84,27.84,27.7,27.75,39800.0,27.84,27.84,27.7,27.75,39800.0
2007-05-21 14:00:00,27.75,27.8,27.73,27.74,24700.0,27.75,27.8,27.73,27.74,24700.0
2007-05-21 14:30:00,27.75,27.8,27.63,27.68,29100.0,27.75,27.8,27.63,27.68,29100.0
2007-05-21 15:00:00,27.68,27.72,27.56,27.6,34100.0,27.68,27.72,27.56,27.6,34100.0
2007-05-21 15:30:00,27.61,27.8,27.58,27.79,37500.0,27.61,27.8,27.58,27.79,37500.0
2007-05-22 09:30:00,27.8,27.81,27.25,27.62,43100.0,27.8,27.81,27.25,27.62,43100.0
2007-05-22 10:00:00,27.62,27.77,27.61,27.77,30600.0,27.62,27.77,27.61,27.77,30600.0
2007-05-22 10:30:00,27.77,27.82,27.72,27.74,17400.0,27.77,27.82,27.72,27.74,17400.0
2007-05-22 11:00:00,27.75,27.79,27.66,27.76,11700.0,27.75,27.79,27.66,27.76,11700.0
2007-05-22 11:30:00,27.77,27.78,27.66,27.68,20700.0,27.77,27.78,27.66,27.68,20700.0
2007-05-22 12:00:00,27.69,27.79,27.69,27.77,12900.0,27.69,27.79,27.69,27.77,12900.0
2007-05-22 12:30:00,27.79,27.9,27.77,27.84,21100.0,27.79,27.9,27.77,27.84,21100.0
2007-05-22 13:00:00,27.83,27.95,27.78,27.87,15600.0,27.83,27.95,27.78,27.87,15600.0
2007-05-22 13:30:00,27.9,27.95,27.88,27.9,16900.0,27.9,27.95,27.88,27.9,16900.0
2007-05-22 14:00:00,27.89,28.05,27.88,28.01,28800.0,27.89,28.05,27.88,28.01,28800.0
2007-05-22 14:30:00,28.01,28.04,27.93,27.95,23700.0,28.01,28.04,27.93,27.95,23700.0
2007-05-22 15:00:00,27.95,28.0,27.9,27.91,31100.0,27.95,28.0,27.9,27.91,31100.0
2007-05-22 15:30:00,27.94,28.03,27.9,27.98,48900.0,27.94,28.03,27.9,27.98,48900.0
2007-05-23 09:30:00,28.05,28.07,27.65,28.02,30100.0,28.05,28.07,27.65,28.02,30100.0
2007-05-23 10:00:00,28.01,28.34,28.01,28.3,44400.0,28.01,28.34,28.01,28.3,44400.0
2007-05-23 10:30:00,28.27,28.37,28.25,28.33,25900.0,28.27,28.37,28.25,28.33,25900.0
2007-05-23 11:00:00,28.33,28.42,28.3,28.39,38700.0,28.33,28.42,28.3,28.39,38700.0
2007-05-23 11:30:00,28.39,28.44,28.36,28.42,16500.0,28.39,28.44,28.36,28.42,16500.0
2007-05-23 12:00:00,28.42,28.43,28.35,28.4,16900.0,28.42,28.43,28.35,28.4,16900.0
2007-05-23 12:30:00,28.4,28.41,28.31,28.39,12400.0,28.4,28.41,28.31,28.39,12400.0
2007-05-23 13:00:00,28.37,28.42,28.33,28.33,20300.0,28.37,28.42,28.33,28.33,20300.0
2007-05-23 13:30:00,28.3,28.34,28.23,28.24,9800.0,28.3,28.34,28.23,28.24,9800.0
2007-05-23 14:00:00,28.25,28.27,27.94,27.98,48500.0,28.25,28.27,27.94,27.98,48500.0
2007-05-23 14:30:00,28.0,28.23,28.0,28.21,28900.0,28.0,28.23,28.0,28.21,28900.0
2007-05-23 15:00:00,28.22,28.26,28.2,28.24,36400.0,28.22,28.26,28.2,28.24,36400.0
2007-05-23 15:30:00,28.24,28.26,28.14,28.22,121100.0,28.24,28.26,28.14,28.22,121100.0
2007-05-24 09:30:00,28.1,28.1,27.66,27.68,51700.0,28.1,28.1,27.66,27.68,51700.0
2007-05-24 10:00:00,27.7,27.85,27.69,27.8,54300.0,27.7,27.85,27.69,27.8,54300.0
2007-05-24 10:30:00,27.8,27.82,27.35,27.39,86300.0,27.8,27.82,27.35,27.39,86300.0
2007-05-24 11:00:00,27.36,27.52,27.18,27.2,29800.0,27.36,27.52,27.18,27.2,29800.0
2007-05-24 11:30:00,27.21,27.36,27.19,27.35,28600.0,27.21,27.36,27.19,27.35,28600.0
2007-05-24 12:00:00,27.35,27.35,27.06,27.09,89400.0,27.35,27.35,27.06,27.09,89400.0
2007-05-24 12:30:00,27.1,27.14,26.91,27.13,35000.0,27.1,27.14,26.91,27.13,35000.0
2007-05-24 13:00:00,27.13,27.27,27.13,27.18,21800.0,27.13,27.27,27.13,27.18,21800.0
2007-05-24 13:30:00,27.18,27.23,27.15,27.21,18700.0,27.18,27.23,27.15,27.21,18700.0
2007-05-24 14:00:00,27.21,27.22,27.1,27.19,24100.0,27.21,27.22,27.1,27.19,24100.0
2007-05-24 14:30:00,27.19,27.2,27.06,27.1,28800.0,27.19,27.2,27.06,27.1,28800.0
2007-05-24 15:00:00,27.11,27.19,26.97,27.04,38400.0,27.11,27.19,26.97,27.04,38400.0
2007-05-24 15:30:00,27.04,27.08,26.96,27.05,48400.0,27.04,27.08,26.96,27.05,48400.0
2007-05-25 09:30:00,27.15,27.25,27.02,27.12,29100.0,27.15,27.25,27.02,27.12,29100.0
2007-05-25 10:00:00,27.07,27.1,26.91,26.93,60500.0,27.07,27.1,26.91,26.93,60500.0
2007-05-25 10:30:00,26.92,27.0,26.9,27.0,29300.0,26.92,27.0,26.9,27.0,29300.0
2007-05-25 11:00:00,27.0,27.0,26.8,26.82,117000.0,27.0,27.0,26.8,26.82,117000.0
2007-05-25 11:30:00,26.82,26.9,26.73,26.8,66900.0,26.82,26.9,26.73,26.8,66900.0
2007-05-25 12:00:00,26.79,26.83,26.71,26.77,59500.0,26.79,26.83,26.71,26.77,59500.0
2007-05-25 12:30:00,26.78,26.89,26.77,26.87,42100.0,26.78,26.89,26.77,26.87,42100.0
2007-05-25 13:00:00,26.88,26.93,26.88,26.9,52700.0,26.88,26.93,26.88,26.9,52700.0
2007-05-25 13:30:00,26.9,26.96,26.87,26.96,17600.0,26.9,26.96,26.87,26.96,17600.0
2007-05-25 14:00:00,26.97,27.0,26.82,26.87,29100.0,26.97,27.0,26.82,26.87,29100.0
2007-05-25 14:30:00,26.88,27.01,26.88,26.95,42200.0,26.88,27.01,26.88,26.95,42200.0
2007-05-25 15:00:00,26.95,26.99,26.89,26.9,48400.0,26.95,26.99,26.89,26.9,48400.0
2007-05-25 15:30:00,26.9,26.98,26.89,26.89,68800.0,26.9,26.98,26.89,26.89,68800.0
2007-05-29 09:30:00,27.04,27.3,27.03,27.29,37900.0,27.04,27.3,27.03,27.29,37900.0
2007-05-29 10:00:00,27.29,27.35,27.16,27.22,61700.0,27.29,27.35,27.16,27.22,61700.0
2007-05-29 10:30:00,27.2,27.45,27.19,27.32,64400.0,27.2,27.45,27.19,27.32,64400.0
2007-05-29 11:00:00,27.32,27.43,27.3,27.42,45900.0,27.32,27.43,27.3,27.42,45900.0
2007-05-29 11:30:00,27.42,27.45,27.31,27.32,57200.0,27.42,27.45,27.31,27.32,57200.0
2007-05-29 12:00:00,27.31,27.36,27.28,27.34,29500.0,27.31,27.36,27.28,27.34,29500.0
2007-05-29 12:30:00,27.34,27.4,27.23,27.36,27600.0,27.34,27.4,27.23,27.36,27600.0
2007-05-29 13:00:00,27.37,27.44,27.28,27.32,49400.0,27.37,27.44,27.28,27.32,49400.0
2007-05-29 13:30:00,27.32,27.32,27.18,27.26,59700.0,27.32,27.32,27.18,27.26,59700.0
2007-05-29 14:00:00,27.26,27.33,27.22,27.31,54800.0,27.26,27.33,27.22,27.31,54800.0
2007-05-29 14:30:00,27.31,27.31,27.21,27.29,45900.0,27.31,27.31,27.21,27.29,45900.0
2007-05-29 15:00:00,27.3,27.37,27.26,27.3,52100.0,27.3,27.37,27.26,27.3,52100.0
2007-05-29 15:30:00,27.31,27.39,27.28,27.31,134100.0,27.31,27.39,27.28,27.31,134100.0
2007-05-30 09:30:00,27.05,27.24,27.05,27.19,57600.0,27.05,27.24,27.05,27.19,57600.0
2007-05-30 10:00:00,27.17,27.26,27.1,27.18,102700.0,27.17,27.26,27.1,27.18,102700.0
2007-05-30 10:30:00,27.17,27.22,27.14,27.18,36300.0,27.17,27.22,27.14,27.18,36300.0
2007-05-30 11:00:00,27.18,27.21,27.15,27.17,58100.0,27.18,27.21,27.15,27.17,58100.0
2007-05-30 11:30:00,27.17,27.22,27.14,27.16,25000.0,27.17,27.22,27.14,27.16,25000.0
2007-05-30 12:00:00,27.17,27.26,27.15,27.25,33000.0,27.17,27.26,27.15,27.25,33000.0
2007-05-30 12:30:00,27.26,27.26,27.15,27.18,38800.0,27.26,27.26,27.15,27.18,38800.0
2007-05-30 13:00:00,27.18,27.24,27.18,27.22,27300.0,27.18,27.24,27.18,27.22,27300.0
2007-05-30 13:30:00,27.22,27.24,27.15,27.24,39800.0,27.22,27.24,27.15,27.24,39800.0
2007-05-30 14:00:00,27.22,27.29,27.14,27.27,68900.0,27.22,27.29,27.14,27.27,68900.0
2007-05-30 14:30:00,27.28,27.36,27.22,27.31,19100.0,27.28,27.36,27.22,27.31,19100.0
2007-05-30 15:00:00,27.33,27.37,27.26,27.37,24100.0,27.33,27.37,27.26,27.37,24100.0
2007-05-30 15:30:00,27.37,27.37,27.17,27.28,237400.0,27.37,27.37,27.17,27.28,237400.0
2007-05-31 09:30:00,27.25,27.76,27.25,27.74,43900.0,27.25,27.76,27.25,27.74,43900.0
2007-05-31 10:00:00,27.74,27.76,27.43,27.5,53300.0,27.74,27.76,27.43,27.5,53300.0
2007-05-31 10:30:00,27.49,27.57,27.47,27.49,67500.0,27.49,27.57,27.47,27.49,67500.0
2007-05-31 11:00:00,27.49,27.5,27.31,27.38,33600.0,27.49,27.5,27.31,27.38,33600.0
2007-05-31 11:30:00,27.36,27.49,27.36,27.47,31500.0,27.36,27.49,27.36,27.47,31500.0
2007-05-31 12:00:00,27.48,27.51,27.46,27.48,23000.0,27.48,27.51,27.46,27.48,23000.0
2007-05-31 12:30:00,27.49,27.51,27.46,27.5,19400.0,27.49,27.51,27.46,27.5,19400.0
2007-05-31 13:00:00,27.5,27.51,27.4,27.44,27600.0,27.5,27.51,27.4,27.44,27600.0
2007-05-31 13:30:00,27.44,27.5,27.4,27.49,17300.0,27.44,27.5,27.4,27.49,17300.0
2007-05-31 14:00:00,27.5,27.56,27.49,27.52,28700.0,27.5,27.56,27.49,27.52,28700.0
2007-05-31 14:30:00,27.52,27.59,27.51,27.55,33700.0,27.52,27.59,27.51,27.55,33700.0
2007-05-31 15:00:00,27.55,27.55,27.48,27.48,32700.0,27.55,27.55,27.48,27.48,32700.0
2007-05-31 15:30:00,27.48,27.56,27.34,27.49,91700.0,27.48,27.56,27.34,27.49,91700.0
2007-06-01 09:30:00,27.35,27.8,27.23,27.74,91800.0,27.35,27.8,27.23,27.74,91800.0
2007-06-01 10:00:00,27.75,27.8,27.7,27.71,51000.0,27.75,27.8,27.7,27.71,51000.0
2007-06-01 10:30:00,27.71,27.74,27.59,27.64,50700.0,27.71,27.74,27.59,27.64,50700.0
2007-06-01 11:00:00,27.65,27.7,27.61,27.66,20600.0,27.65,27.7,27.61,27.66,20600.0
2007-06-01 11:30:00,27.66,27.7,27.65,27.67,20300.0,27.66,27.7,27.65,27.67,20300.0
2007-06-01 12:00:00,27.68,27.69,27.53,27.57,34100.0,27.68,27.69,27.53,27.57,34100.0
2007-06-01 12:30:00,27.59,27.59,27.31,27.55,41300.0,27.59,27.59,27.31,27.55,41300.0
2007-06-01 13:00:00,27.54,27.64,27.53,27.63,19800.0,27.54,27.64,27.53,27.63,19800.0
2007-06-01 13:30:00,27.64,27.65,27.56,27.58,17500.0,27.64,27.65,27.56,27.58,17500.0
2007-06-01 14:00:00,27.6,27.61,27.51,27.53,16400.0,27.6,27.61,27.51,27.53,16400.0
2007-06-01 14:30:00,27.52,27.53,27.38,27.44,41800.0,27.52,27.53,27.38,27.44,41800.0
2007-06-01 15:00:00,27.46,27.47,27.29,27.43,37900.0,27.46,27.47,27.29,27.43,37900.0
2007-06-01 15:30:00,27.44,27.55,27.39,27.52,76800.0,27.44,27.55,27.39,27.52,76800.0
2007-06-04 09:30:00,27.56,27.59,27.39,27.5,64900.0,27.56,27.59,27.39,27.5,64900.0
2007-06-04 10:00:00,27.49,27.57,27.41,27.51,36300.0,27.49,27.57,27.41,27.51,36300.0
2007-06-04 10:30:00,27.5,27.5,27.26,27.34,33200.0,27.5,27.5,27.26,27.34,33200.0
2007-06-04 11:00:00,27.34,27.61,27.31,27.61,31400.0,27.34,27.61,27.31,27.61,31400.0
2007-06-04 11:30:00,27.59,27.59,27.41,27.42,20000.0,27.59,27.59,27.41,27.42,20000.0
2007-06-04 12:00:00,27.43,27.53,27.42,27.49,23800.0,27.43,27.53,27.42,27.49,23800.0
2007-06-04 12:30:00,27.49,27.5,27.4,27.49,24400.0,27.49,27.5,27.4,27.49,24400.0
2007-06-04 13:00:00,27.5,27.54,27.44,27.5,39800.0,27.5,27.54,27.44,27.5,39800.0
2007-06-04 13:30:00,27.52,27.55,27.45,27.5,28500.0,27.52,27.55,27.45,27.5,28500.0
2007-06-04 14:00:00,27.5,27.65,27.48,27.61,41800.0,27.5,27.65,27.48,27.61,41800.0
2007-06-04 14:30:00,27.61,27.63,27.58,27.58,45300.0,27.61,27.63,27.58,27.58,45300.0
2007-06-04 15:00:00,27.58,27.61,27.55,27.57,41400.0,27.58,27.61,27.55,27.57,41400.0
2007-06-04 15:30:00,27.58,27.6,27.37,27.48,124200.0,27.58,27.6,27.37,27.48,124200.0
2007-06-05 09:30:00,27.39,27.48,27.09,27.25,61400.0,27.39,27.48,27.09,27.25,61400.0
2007-06-05 10:00:00,27.27,27.31,27.17,27.22,37800.0,27.27,27.31,27.17,27.22,37800.0
2007-06-05 10:30:00,27.24,27.28,27.17,27.27,27300.0,27.24,27.28,27.17,27.27,27300.0
2007-06-05 11:00:00,27.27,27.28,27.21,27.24,31500.0,27.27,27.28,27.21,27.24,31500.0
2007-06-05 11:30:00,27.24,27.27,27.17,27.17,27000.0,27.24,27.27,27.17,27.17,27000.0
2007-06-05 12:00:00,27.18,27.21,27.14,27.16,44400.0,27.18,27.21,27.14,27.16,44400.0
2007-06-05 12:30:00,27.16,27.22,27.16,27.21,19400.0,27.16,27.22,27.16,27.21,19400.0
2007-06-05 13:00:00,27.2,27.2,27.08,27.1,44000.0,27.2,27.2,27.08,27.1,44000.0
2007-06-05 13:30:00,27.1,27.15,27.04,27.08,41400.0,27.1,27.15,27.04,27.08,41400.0
2007-06-05 14:00:00,27.08,27.11,27.05,27.09,38600.0,27.08,27.11,27.05,27.09,38600.0
2007-06-05 14:30:00,27.08,27.12,27.04,27.08,34100.0,27.08,27.12,27.04,27.08,34100.0
2007-06-05 15:00:00,27.08,27.21,27.08,27.2,50500.0,27.08,27.21,27.08,27.2,50500.0
2007-06-05 15:30:00,27.21,27.25,27.16,27.21,59300.0,27.21,27.25,27.16,27.21,59300.0
2007-06-06 09:30:00,26.97,27.04,26.67,26.84,63800.0,26.97,27.04,26.67,26.84,63800.0
2007-06-06 10:00:00,26.83,26.84,26.57,26.66,65300.0,26.83,26.84,26.57,26.66,65300.0
2007-06-06 10:30:00,26.66,26.68,26.52,26.54,59900.0,26.66,26.68,26.52,26.54,59900.0
2007-06-06 11:00:00,26.54,26.58,26.45,26.56,49100.0,26.54,26.58,26.45,26.56,49100.0
2007-06-06 11:30:00,26.57,26.58,26.48,26.51,32200.0,26.57,26.58,26.48,26.51,32200.0
2007-06-06 12:00:00,26.51,26.63,26.49,26.6,29400.0,26.51,26.63,26.49,26.6,29400.0
2007-06-06 12:30:00,26.6,26.66,26.57,26.65,32000.0,26.6,26.66,26.57,26.65,32000.0
2007-06-06 13:00:00,26.66,26.7,26.63,26.68,56600.0,26.66,26.7,26.63,26.68,56600.0
2007-06-06 13:30:00,26.69,26.7,26.65,26.7,23500.0,26.69,26.7,26.65,26.7,23500.0
2007-06-06 14:00:00,26.69,26.73,26.65,26.69,42100.0,26.69,26.73,26.65,26.69,42100.0
2007-06-06 14:30:00,26.68,26.83,26.68,26.82,54100.0,26.68,26.83,26.68,26.82,54100.0
2007-06-06 15:00:00,26.81,26.89,26.78,26.86,65800.0,26.81,26.89,26.78,26.86,65800.0
2007-06-06 15:30:00,26.86,26.94,26.76,26.81,92700.0,26.86,26.94,26.76,26.81,92700.0
2007-06-07 09:30:00,26.8,26.83,26.67,26.83,32600.0,26.8,26.83,26.67,26.83,32600.0
2007-06-07 10:00:00,26.81,26.86,26.71,26.77,26000.0,26.81,26.86,26.71,26.77,26000.0
2007-06-07 10:30:00,26.78,26.82,26.66,26.82,31000.0,26.78,26.82,26.66,26.82,31000.0
2007-06-07 11:00:00,26.82,26.82,26.61,26.68,29600.0,26.82,26.82,26.61,26.68,29600.0
2007-06-07 11:30:00,26.67,26.68,26.54,26.56,23600.0,26.67,26.68,26.54,26.56,23600.0
2007-06-07 12:00:00,26.56,26.68,26.53,26.63,28300.0,26.56,26.68,26.53,26.63,28300.0
2007-06-07 12:30:00,26.63,26.63,26.32,26.48,45800.0,26.63,26.63,26.32,26.48,45800.0
2007-06-07 13:00:00,26.48,26.48,26.32,26.33,21300.0,26.48,26.48,26.32,26.33,21300.0
2007-06-07 13:30:00,26.34,26.39,26.27,26.39,32500.0,26.34,26.39,26.27,26.39,32500.0
2007-06-07 14:00:00,26.38,26.4,26.24,26.3,44700.0,26.38,26.4,26.24,26.3,44700.0
2007-06-07 14:30:00,26.28,26.37,26.25,26.27,63000.0,26.28,26.37,26.25,26.27,63000.0
2007-06-07 15:00:00,26.26,26.41,26.18,26.33,96500.0,26.26,26.41,26.18,26.33,96500.0
2007-06-07 15:30:00,26.34,26.36,26.16,26.18,81700.0,26.34,26.36,26.16,26.18,81700.0
2007-06-08 09:30:00,26.29,26.53,26.21,26.26,77500.0,26.29,26.53,26.21,26.26,77500.0
2007-06-08 10:00:00,26.26,26.43,26.17,26.33,59000.0,26.26,26.43,26.17,26.33,59000.0
2007-06-08 10:30:00,26.33,26.48,26.3,26.41,48900.0,26.33,26.48,26.3,26.41,48900.0
2007-06-08 11:00:00,26.4,26.43,26.34,26.41,36700.0,26.4,26.43,26.34,26.41,36700.0
2007-06-08 11:30:00,26.42,26.49,26.41,26.46,14800.0,26.42,26.49,26.41,26.46,14800.0
2007-06-08 12:00:00,26.47,26.48,26.41,26.44,20500.0,26.47,26.48,26.41,26.44,20500.0
2007-06-08 12:30:00,26.45,26.45,26.34,26.4,30800.0,26.45,26.45,26.34,26.4,30800.0
2007-06-08 13:00:00,26.39,26.48,26.38,26.48,16100.0,26.39,26.48,26.38,26.48,16100.0
2007-06-08 13:30:00,26.48,26.57,26.45,26.56,20600.0,26.48,26.57,26.45,26.56,20600.0
2007-06-08 14:00:00,26.54,26.69,26.54,26.54,43700.0,26.54,26.69,26.54,26.54,43700.0
2007-06-08 14:30:00,26.53,26.53,26.46,26.46,25800.0,26.53,26.53,26.46,26.46,25800.0
2007-06-08 15:00:00,26.47,26.58,26.45,26.48,21600.0,26.47,26.58,26.45,26.48,21600.0
2007-06-08 15:30:00,26.48,26.58,26.48,26.54,75800.0,26.48,26.58,26.48,26.54,75800.0
2007-06-11 09:30:00,26.41,26.44,26.26,26.39,54900.0,26.41,26.44,26.26,26.39,54900.0
2007-06-11 10:00:00,26.39,26.42,26.21,26.21,33200.0,26.39,26.42,26.21,26.21,33200.0
2007-06-11 10:30:00,26.2,26.29,26.15,26.28,26000.0,26.2,26.29,26.15,26.28,26000.0
2007-06-11 11:00:00,26.28,26.32,26.26,26.31,18500.0,26.28,26.32,26.26,26.31,18500.0
2007-06-11 11:30:00,26.31,26.44,26.3,26.41,36900.0,26.31,26.44,26.3,26.41,36900.0
2007-06-11 12:00:00,26.43,26.47,26.37,26.38,16400.0,26.43,26.47,26.37,26.38,16400.0
2007-06-11 12:30:00,26.38,26.49,26.36,26.49,32200.0,26.38,26.49,26.36,26.49,32200.0
2007-06-11 13:00:00,26.47,26.49,26.44,26.45,11900.0,26.47,26.49,26.44,26.45,11900.0
2007-06-11 13:30:00,26.45,26.45,26.36,26.36,17500.0,26.45,26.45,26.36,26.36,17500.0
2007-06-11 14:00:00,26.37,26.45,26.36,26.42,24200.0,26.37,26.45,26.36,26.42,24200.0
2007-06-11 14:30:00,26.44,26.46,26.32,26.45,31600.0,26.44,26.46,26.32,26.45,31600.0
2007-06-11 15:00:00,26.45,26.49,26.42,26.46,29000.0,26.45,26.49,26.42,26.46,29000.0
2007-06-11 15:30:00,26.45,26.47,26.4,26.46,72900.0,26.45,26.47,26.4,26.46,72900.0
2007-06-12 09:30:00,26.2,26.4,26.02,26.03,40500.0,26.2,26.4,26.02,26.03,40500.0
2007-06-12 10:00:00,26.03,26.03,25.78,25.8,47700.0,26.03,26.03,25.78,25.8,47700.0
2007-06-12 10:30:00,25.8,25.86,25.75,25.84,31300.0,25.8,25.86,25.75,25.84,31300.0
2007-06-12 11:00:00,25.85,25.93,25.77,25.89,44100.0,25.85,25.93,25.77,25.89,44100.0
2007-06-12 11:30:00,25.9,25.95,25.88,25.92,49300.0,25.9,25.95,25.88,25.92,49300.0
2007-06-12 12:00:00,25.93,25.98,25.92,25.94,31100.0,25.93,25.98,25.92,25.94,31100.0
2007-06-12 12:30:00,25.93,25.94,25.86,25.9,15300.0,25.93,25.94,25.86,25.9,15300.0
2007-06-12 13:00:00,25.9,25.95,25.84,25.93,18400.0,25.9,25.95,25.84,25.93,18400.0
2007-06-12 13:30:00,25.92,26.1,25.91,26.09,26100.0,25.92,26.1,25.91,26.09,26100.0
2007-06-12 14:00:00,26.08,26.18,25.97,26.0,38700.0,26.08,26.18,25.97,26.0,38700.0
2007-06-12 14:30:00,25.99,26.03,25.9,25.96,59500.0,25.99,26.03,25.9,25.96,59500.0
2007-06-12 15:00:00,25.97,25.99,25.74,25.82,72100.0,25.97,25.99,25.74,25.82,72100.0
2007-06-12 15:30:00,25.82,25.89,25.65,25.7,139800.0,25.82,25.89,25.65,25.7,139800.0
2007-06-13 09:30:00,25.87,25.92,25.73,25.85,18400.0,25.87,25.92,25.73,25.85,18400.0
2007-06-13 10:00:00,25.83,25.95,25.74,25.8,39600.0,25.83,25.95,25.74,25.8,39600.0
2007-06-13 10:30:00,25.79,25.97,25.79,25.97,23000.0,25.79,25.97,25.79,25.97,23000.0
2007-06-13 11:00:00,25.94,25.99,25.87,25.99,29400.0,25.94,25.99,25.87,25.99,29400.0
2007-06-13 11:30:00,25.97,26.02,25.76,25.99,41400.0,25.97,26.02,25.76,25.99,41400.0
2007-06-13 12:00:00,25.99,26.05,25.98,26.04,19300.0,25.99,26.05,25.98,26.04,19300.0
2007-06-13 12:30:00,26.04,26.1,26.02,26.03,22200.0,26.04,26.1,26.02,26.03,22200.0
2007-06-13 13:00:00,26.04,26.07,25.96,26.04,28300.0,26.04,26.07,25.96,26.04,28300.0
2007-06-13 13:30:00,26.04,26.14,26.02,26.14,22300.0,26.04,26.14,26.02,26.14,22300.0
2007-06-13 14:00:00,26.14,26.4,26.14,26.36,95100.0,26.14,26.4,26.14,26.36,95100.0
2007-06-13 14:30:00,26.36,26.5,26.36,26.49,42900.0,26.36,26.5,26.36,26.49,42900.0
2007-06-13 15:00:00,26.48,26.52,26.39,26.46,51800.0,26.48,26.52,26.39,26.46,51800.0
2007-06-13 15:30:00,26.44,26.59,26.44,26.51,75700.0,26.44,26.59,26.44,26.51,75700.0
2007-06-14 09:30:00,26.3,26.72,26.16,26.62,85600.0,26.3,26.72,26.16,26.62,85600.0
2007-06-14 10:00:00,26.6,26.7,26.51,26.69,23600.0,26.6,26.7,26.51,26.69,23600.0
2007-06-14 10:30:00,26.68,26.77,26.68,26.77,35500.0,26.68,26.77,26.68,26.77,35500.0
2007-06-14 11:00:00,26.77,26.78,26.64,26.68,37700.0,26.77,26.78,26.64,26.68,37700.0
2007-06-14 11:30:00,26.65,26.69,26.49,26.54,28000.0,26.65,26.69,26.49,26.54,28000.0
2007-06-14 12:00:00,26.52,26.59,26.48,26.57,17000.0,26.52,26.59,26.48,26.57,17000.0
2007-06-14 12:30:00,26.57,26.58,26.51,26.51,10600.0,26.57,26.58,26.51,26.51,10600.0
2007-06-14 13:00:00,26.53,26.55,26.49,26.5,9100.0,26.53,26.55,26.49,26.5,9100.0
2007-06-14 13:30:00,26.49,26.56,26.45,26.5,18700.0,26.49,26.56,26.45,26.5,18700.0
2007-06-14 14:00:00,26.5,26.55,26.44,26.53,25800.0,26.5,26.55,26.44,26.53,25800.0
2007-06-14 14:30:00,26.53,26.57,26.45,26.48,19500.0,26.53,26.57,26.45,26.48,19500.0
2007-06-14 15:00:00,26.48,26.55,26.46,26.52,24800.0,26.48,26.55,26.46,26.52,24800.0
2007-06-14 15:30:00,26.51,26.59,26.51,26.56,35300.0,26.51,26.59,26.51,26.56,35300.0
2007-06-15 09:30:00,26.93,26.97,26.68,26.8,256500.0,26.93,26.97,26.68,26.8,256500.0
2007-06-15 10:00:00,26.8,26.84,26.71,26.75,47400.0,26.8,26.84,26.71,26.75,47400.0
2007-06-15 10:30:00,26.75,26.86,26.74,26.81,35100.0,26.75,26.86,26.74,26.81,35100.0
2007-06-15 11:00:00,26.81,26.92,26.8,26.8,25800.0,26.81,26.92,26.8,26.8,25800.0
2007-06-15 11:30:00,26.8,26.8,26.64,26.64,30000.0,26.8,26.8,26.64,26.64,30000.0
2007-06-15 12:00:00,26.65,26.66,26.53,26.55,26800.0,26.65,26.66,26.53,26.55,26800.0
2007-06-15 12:30:00,26.57,26.64,26.55,26.63,22600.0,26.57,26.64,26.55,26.63,22600.0
2007-06-15 13:00:00,26.63,26.7,26.6,26.67,26200.0,26.63,26.7,26.6,26.67,26200.0
2007-06-15 13:30:00,26.67,26.77,26.66,26.75,16000.0,26.67,26.77,26.66,26.75,16000.0
2007-06-15 14:00:00,26.75,26.78,26.7,26.73,23400.0,26.75,26.78,26.7,26.73,23400.0
2007-06-15 14:30:00,26.73,26.84,26.72,26.82,26800.0,26.73,26.84,26.72,26.82,26800.0
2007-06-15 15:00:00,26.8,26.82,26.72,26.75,50400.0,26.8,26.82,26.72,26.75,50400.0
2007-06-15 15:30:00,26.75,26.76,26.58,26.59,100400.0,26.75,26.76,26.58,26.59,100400.0
2007-06-18 09:30:00,26.15,26.25,26.06,26.18,83100.0,26.15,26.25,26.06,26.18,83100.0
2007-06-18 10:00:00,26.18,26.2,25.92,26.04,37900.0,26.18,26.2,25.92,26.04,37900.0
2007-06-18 10:30:00,26.05,26.2,26.04,26.16,17500.0,26.05,26.2,26.04,26.16,17500.0
2007-06-18 11:00:00,26.15,26.19,26.13,26.14,16600.0,26.15,26.19,26.13,26.14,16600.0
2007-06-18 11:30:00,26.15,26.15,26.04,26.05,18100.0,26.15,26.15,26.04,26.05,18100.0
2007-06-18 12:00:00,26.05,26.11,26.02,26.11,9800.0,26.05,26.11,26.02,26.11,9800.0
2007-06-18 12:30:00,26.1,26.19,26.1,26.13,23500.0,26.1,26.19,26.1,26.13,23500.0
2007-06-18 13:00:00,26.12,26.22,26.1,26.2,17400.0,26.12,26.22,26.1,26.2,17400.0
2007-06-18 13:30:00,26.2,26.22,26.12,26.17,17800.0,26.2,26.22,26.12,26.17,17800.0
2007-06-18 14:00:00,26.17,26.18,26.11,26.17,20700.0,26.17,26.18,26.11,26.17,20700.0
2007-06-18 14:30:00,26.16,26.18,26.09,26.13,18100.0,26.16,26.18,26.09,26.13,18100.0
2007-06-18 15:00:00,26.15,26.2,26.14,26.18,20900.0,26.15,26.2,26.14,26.18,20900.0
2007-06-18 15:30:00,26.17,26.21,26.07,26.12,68900.0,26.17,26.21,26.07,26.12,68900.0
2007-06-19 09:30:00,25.86,25.86,25.5,25.62,61300.0,25.86,25.86,25.5,25.62,61300.0
2007-06-19 10:00:00,25.61,25.66,25.54,25.61,45700.0,25.61,25.66,25.54,25.61,45700.0
2007-06-19 10:30:00,25.61,25.64,25.54,25.57,59800.0,25.61,25.64,25.54,25.57,59800.0
2007-06-19 11:00:00,25.57,25.59,25.5,25.5,26300.0,25.57,25.59,25.5,25.5,26300.0
2007-06-19 11:30:00,25.5,25.54,25.47,25.49,37900.0,25.5,25.54,25.47,25.49,37900.0
2007-06-19 12:00:00,25.5,25.58,25.41,25.41,42000.0,25.5,25.58,25.41,25.41,42000.0
2007-06-19 12:30:00,25.42,25.59,25.42,25.54,31900.0,25.42,25.59,25.42,25.54,31900.0
2007-06-19 13:00:00,25.54,25.65,25.52,25.58,63100.0,25.54,25.65,25.52,25.58,63100.0
2007-06-19 13:30:00,25.58,25.64,25.57,25.62,36800.0,25.58,25.64,25.57,25.62,36800.0
2007-06-19 14:00:00,25.62,25.63,25.54,25.59,63900.0,25.62,25.63,25.54,25.59,63900.0
2007-06-19 14:30:00,25.58,25.61,25.56,25.6,37100.0,25.58,25.61,25.56,25.6,37100.0
2007-06-19 15:00:00,25.61,25.62,25.56,25.59,43700.0,25.61,25.62,25.56,25.59,43700.0
2007-06-19 15:30:00,25.6,25.73,25.58,25.64,87300.0,25.6,25.73,25.58,25.64,87300.0
2007-06-20 09:30:00,25.72,25.75,25.31,25.34,46100.0,25.72,25.75,25.31,25.34,46100.0
2007-06-20 10:00:00,25.35,25.35,25.2,25.28,75900.0,25.35,25.35,25.2,25.28,75900.0
2007-06-20 10:30:00,25.29,25.37,25.25,25.36,82200.0,25.29,25.37,25.25,25.36,82200.0
2007-06-20 11:00:00,25.37,25.41,25.28,25.36,30100.0,25.37,25.41,25.28,25.36,30100.0
2007-06-20 11:30:00,25.36,25.37,25.27,25.32,42700.0,25.36,25.37,25.27,25.32,42700.0
2007-06-20 12:00:00,25.31,25.33,25.26,25.28,23800.0,25.31,25.33,25.26,25.28,23800.0
2007-06-20 12:30:00,25.27,25.3,25.25,25.28,17000.0,25.27,25.3,25.25,25.28,17000.0
2007-06-20 13:00:00,25.28,25.3,25.16,25.18,84400.0,25.28,25.3,25.16,25.18,84400.0
2007-06-20 13:30:00,25.17,25.2,25.13,25.14,28900.0,25.17,25.2,25.13,25.14,28900.0
2007-06-20 14:00:00,25.14,25.21,25.11,25.19,42600.0,25.14,25.21,25.11,25.19,42600.0
2007-06-20 14:30:00,25.18,25.19,25.14,25.18,45800.0,25.18,25.19,25.14,25.18,45800.0
2007-06-20 15:00:00,25.17,25.17,25.09,25.09,35400.0,25.17,25.17,25.09,25.09,35400.0
2007-06-20 15:30:00,25.1,25.1,24.94,24.95,74000.0,25.1,25.1,24.94,24.95,74000.0
2007-06-21 09:30:00,24.64,24.86,24.47,24.79,86200.0,24.64,24.86,24.47,24.79,86200.0
2007-06-21 10:00:00,24.81,25.09,24.76,25.05,85400.0,24.81,25.09,24.76,25.05,85400.0
2007-06-21 10:30:00,25.03,25.3,25.0,25.25,54400.0,25.03,25.3,25.0,25.25,54400.0
2007-06-21 11:00:00,25.27,25.28,25.01,25.03,42100.0,25.27,25.28,25.01,25.03,42100.0
2007-06-21 11:30:00,25.03,25.07,25.0,25.04,30000.0,25.03,25.07,25.0,25.04,30000.0
2007-06-21 12:00:00,25.05,25.15,24.98,25.13,67800.0,25.05,25.15,24.98,25.13,67800.0
2007-06-21 12:30:00,25.12,25.13,25.0,25.0,95900.0,25.12,25.13,25.0,25.0,95900.0
2007-06-21 13:00:00,25.02,25.07,25.01,25.02,51100.0,25.02,25.07,25.01,25.02,51100.0
2007-06-21 13:30:00,25.03,25.07,24.99,25.02,93400.0,25.03,25.07,24.99,25.02,93400.0
2007-06-21 14:00:00,25.02,25.03,24.99,25.0,78000.0,25.02,25.03,24.99,25.0,78000.0
2007-06-21 14:30:00,25.0,25.03,25.0,25.0,53000.0,25.0,25.03,25.0,25.0,53000.0
2007-06-21 15:00:00,25.01,25.03,24.95,25.0,132900.0,25.01,25.03,24.95,25.0,132900.0
2007-06-21 15:30:00,25.01,25.01,24.87,24.9,112500.0,25.01,25.01,24.87,24.9,112500.0
2007-06-22 09:30:00,24.8,24.93,24.7,24.91,31600.0,24.8,24.93,24.7,24.91,31600.0
2007-06-22 10:00:00,24.87,24.87,24.53,24.53,46400.0,24.87,24.87,24.53,24.53,46400.0
2007-06-22 10:30:00,24.51,24.57,24.45,24.5,31500.0,24.51,24.57,24.45,24.5,31500.0
2007-06-22 11:00:00,24.5,24.53,24.45,24.45,31200.0,24.5,24.53,24.45,24.45,31200.0
2007-06-22 11:30:00,24.46,24.49,24.35,24.4,29200.0,24.46,24.49,24.35,24.4,29200.0
2007-06-22 12:00:00,24.39,24.4,24.15,24.15,81400.0,24.39,24.4,24.15,24.15,81400.0
2007-06-22 12:30:00,24.18,24.43,24.17,24.4,51300.0,24.18,24.43,24.17,24.4,51300.0
2007-06-22 13:00:00,24.4,24.42,24.29,24.34,87100.0,24.4,24.42,24.29,24.34,87100.0
2007-06-22 13:30:00,24.34,24.44,24.32,24.39,61600.0,24.34,24.44,24.32,24.39,61600.0
2007-06-22 14:00:00,24.37,24.38,24.23,24.33,67700.0,24.37,24.38,24.23,24.33,67700.0
2007-06-22 14:30:00,24.34,24.41,24.33,24.34,53300.0,24.34,24.41,24.33,24.34,53300.0
2007-06-22 15:00:00,24.35,24.35,24.18,24.2,86200.0,24.35,24.35,24.18,24.2,86200.0
2007-06-22 15:30:00,24.2,24.24,24.04,24.08,244200.0,24.2,24.24,24.04,24.08,244200.0
2007-06-25 09:30:00,23.98,24.0,23.64,23.95,81400.0,23.98,24.0,23.64,23.95,81400.0
2007-06-25 10:00:00,23.97,24.25,23.97,24.18,80500.0,23.97,24.25,23.97,24.18,80500.0
2007-06-25 10:30:00,24.18,24.35,24.09,24.25,81700.0,24.18,24.35,24.09,24.25,81700.0
2007-06-25 11:00:00,24.25,24.43,24.25,24.39,86000.0,24.25,24.43,24.25,24.39,86000.0
2007-06-25 11:30:00,24.38,24.4,24.35,24.39,34500.0,24.38,24.4,24.35,24.39,34500.0
2007-06-25 12:00:00,24.39,24.45,24.33,24.37,47700.0,24.39,24.45,24.33,24.37,47700.0
2007-06-25 12:30:00,24.36,24.4,24.3,24.35,36600.0,24.36,24.4,24.3,24.35,36600.0
2007-06-25 13:00:00,24.35,24.4,24.34,24.36,31600.0,24.35,24.4,24.34,24.36,31600.0
2007-06-25 13:30:00,24.36,24.38,24.25,24.26,61600.0,24.36,24.38,24.25,24.26,61600.0
2007-06-25 14:00:00,24.26,24.31,24.12,24.12,48300.0,24.26,24.31,24.12,24.12,48300.0
2007-06-25 14:30:00,24.11,24.12,23.93,23.98,81600.0,24.11,24.12,23.93,23.98,81600.0
2007-06-25 15:00:00,23.98,24.04,23.83,24.02,106400.0,23.98,24.04,23.83,24.02,106400.0
2007-06-25 15:30:00,24.04,24.09,23.97,24.06,68300.0,24.04,24.09,23.97,24.06,68300.0
2007-06-26 09:30:00,24.28,24.42,24.13,24.26,53100.0,24.28,24.42,24.13,24.26,53100.0
2007-06-26 10:00:00,24.25,24.33,24.08,24.11,38400.0,24.25,24.33,24.08,24.11,38400.0
2007-06-26 10:30:00,24.09,24.22,24.0,24.0,27400.0,24.09,24.22,24.0,24.0,27400.0
2007-06-26 11:00:00,24.0,24.06,23.97,24.0,41000.0,24.0,24.06,23.97,24.0,41000.0
2007-06-26 11:30:00,24.0,24.23,23.99,24.17,55100.0,24.0,24.23,23.99,24.17,55100.0
2007-06-26 12:00:00,24.16,24.19,24.12,24.18,11800.0,24.16,24.19,24.12,24.18,11800.0
2007-06-26 12:30:00,24.17,24.17,24.04,24.06,15800.0,24.17,24.17,24.04,24.06,15800.0
2007-06-26 13:00:00,24.06,24.11,24.05,24.05,19000.0,24.06,24.11,24.05,24.05,19000.0
2007-06-26 13:30:00,24.06,24.15,24.04,24.12,31500.0,24.06,24.15,24.04,24.12,31500.0
2007-06-26 14:00:00,24.12,24.14,24.03,24.06,48800.0,24.12,24.14,24.03,24.06,48800.0
2007-06-26 14:30:00,24.06,24.1,24.01,24.03,54500.0,24.06,24.1,24.01,24.03,54500.0
2007-06-26 15:00:00,24.03,24.09,23.98,24.05,44400.0,24.03,24.09,23.98,24.05,44400.0
2007-06-26 15:30:00,24.06,24.09,24.03,24.04,50400.0,24.06,24.09,24.03,24.04,50400.0
2007-06-27 09:30:00,23.72,23.79,23.63,23.7,30800.0,23.72,23.79,23.63,23.7,30800.0
2007-06-27 10:00:00,23.7,23.72,23.63,23.68,61700.0,23.7,23.72,23.63,23.68,61700.0
2007-06-27 10:30:00,23.69,23.77,23.67,23.69,39500.0,23.69,23.77,23.67,23.69,39500.0
2007-06-27 11:00:00,23.68,23.79,23.63,23.76,39600.0,23.68,23.79,23.63,23.76,39600.0
2007-06-27 11:30:00,23.76,23.82,23.59,23.6,39800.0,23.76,23.82,23.59,23.6,39800.0
2007-06-27 12:00:00,23.58,23.68,23.57,23.57,54400.0,23.58,23.68,23.57,23.57,54400.0
2007-06-27 12:30:00,23.59,23.7,23.57,23.64,68300.0,23.59,23.7,23.57,23.64,68300.0
2007-06-27 13:00:00,23.64,23.75,23.64,23.74,63500.0,23.64,23.75,23.64,23.74,63500.0
2007-06-27 13:30:00,23.74,23.9,23.72,23.83,47300.0,23.74,23.9,23.72,23.83,47300.0
2007-06-27 14:00:00,23.84,24.15,23.82,24.04,104100.0,23.84,24.15,23.82,24.04,104100.0
2007-06-27 14:30:00,24.05,24.07,23.99,24.05,38300.0,24.05,24.07,23.99,24.05,38300.0
2007-06-27 15:00:00,24.04,24.13,24.03,24.13,59100.0,24.04,24.13,24.03,24.13,59100.0
2007-06-27 15:30:00,24.12,24.43,24.12,24.32,434200.0,24.12,24.43,24.12,24.32,434200.0
2007-06-28 09:30:00,24.5,24.95,24.41,24.8,124300.0,24.5,24.95,24.41,24.8,124300.0
2007-06-28 10:00:00,24.78,24.91,24.73,24.77,67800.0,24.78,24.91,24.73,24.77,67800.0
2007-06-28 10:30:00,24.76,24.88,24.74,24.8,63800.0,24.76,24.88,24.74,24.8,63800.0
2007-06-28 11:00:00,24.79,24.86,24.76,24.78,32900.0,24.79,24.86,24.76,24.78,32900.0
2007-06-28 11:30:00,24.79,25.34,24.77,25.31,156800.0,24.79,25.34,24.77,25.31,156800.0
2007-06-28 12:00:00,25.31,25.39,25.03,25.03,65200.0,25.31,25.39,25.03,25.03,65200.0
2007-06-28 12:30:00,25.03,25.03,24.98,25.0,47900.0,25.03,25.03,24.98,25.0,47900.0
2007-06-28 13:00:00,25.0,25.01,24.93,25.0,65100.0,25.0,25.01,24.93,25.0,65100.0
2007-06-28 13:30:00,24.99,25.01,24.98,24.98,39100.0,24.99,25.01,24.98,24.98,39100.0
2007-06-28 14:00:00,24.98,25.01,24.84,24.87,84200.0,24.98,25.01,24.84,24.87,84200.0
2007-06-28 14:30:00,24.88,24.88,24.74,24.8,107600.0,24.88,24.88,24.74,24.8,107600.0
2007-06-28 15:00:00,24.81,24.88,24.71,24.85,138500.0,24.81,24.88,24.71,24.85,138500.0
2007-06-28 15:30:00,24.85,24.9,24.82,24.85,117400.0,24.85,24.9,24.82,24.85,117400.0
2007-06-29 09:30:00,24.99,25.0,24.78,24.88,58000.0,24.99,25.0,24.78,24.88,58000.0
2007-06-29 10:00:00,24.88,25.02,24.87,24.95,42200.0,24.88,25.02,24.87,24.95,42200.0
2007-06-29 10:30:00,24.95,25.03,24.88,24.91,62800.0,24.95,25.03,24.88,24.91,62800.0
2007-06-29 11:00:00,24.9,24.98,24.88,24.95,25900.0,24.9,24.98,24.88,24.95,25900.0
2007-06-29 11:30:00,24.95,24.98,24.9,24.93,38500.0,24.95,24.98,24.9,24.93,38500.0
2007-06-29 12:00:00,24.91,24.93,24.82,24.83,44300.0,24.91,24.93,24.82,24.83,44300.0
2007-06-29 12:30:00,24.83,24.84,24.7,24.79,53300.0,24.83,24.84,24.7,24.79,53300.0
2007-06-29 13:00:00,24.78,24.82,24.7,24.77,34400.0,24.78,24.82,24.7,24.77,34400.0
2007-06-29 13:30:00,24.77,24.83,24.74,24.8,32700.0,24.77,24.83,24.74,24.8,32700.0
2007-06-29 14:00:00,24.8,24.8,24.62,24.65,33600.0,24.8,24.8,24.62,24.65,33600.0
2007-06-29 14:30:00,24.64,24.79,24.64,24.78,32200.0,24.64,24.79,24.64,24.78,32200.0
2007-06-29 15:00:00,24.79,24.83,24.43,24.46,97600.0,24.79,24.83,24.43,24.46,97600.0
2007-06-29 15:30:00,24.45,24.65,24.44,24.59,97500.0,24.45,24.65,24.44,24.59,97500.0
2007-07-02 09:30:00,24.24,24.48,24.21,24.48,94700.0,24.24,24.48,24.21,24.48,94700.0
2007-07-02 10:00:00,24.48,24.82,24.48,24.71,90300.0,24.48,24.82,24.48,24.71,90300.0
2007-07-02 10:30:00,24.71,24.9,24.71,24.88,53100.0,24.71,24.9,24.71,24.88,53100.0
2007-07-02 11:00:00,24.88,24.91,24.84,24.86,39800.0,24.88,24.91,24.84,24.86,39800.0
2007-07-02 11:30:00,24.85,24.87,24.84,24.84,31500.0,24.85,24.87,24.84,24.84,31500.0
2007-07-02 12:00:00,24.85,24.9,24.76,24.77,88800.0,24.85,24.9,24.76,24.77,88800.0
2007-07-02 12:30:00,24.77,24.79,24.73,24.73,34900.0,24.77,24.79,24.73,24.73,34900.0
2007-07-02 13:00:00,24.74,24.74,24.66,24.66,83200.0,24.74,24.74,24.66,24.66,83200.0
2007-07-02 13:30:00,24.66,24.74,24.65,24.7,38900.0,24.66,24.74,24.65,24.7,38900.0
2007-07-02 14:00:00,24.7,24.72,24.62,24.62,32100.0,24.7,24.72,24.62,24.62,32100.0
2007-07-02 14:30:00,24.63,24.66,24.58,24.61,39500.0,24.63,24.66,24.58,24.61,39500.0
2007-07-02 15:00:00,24.6,24.62,24.54,24.56,60200.0,24.6,24.62,24.54,24.56,60200.0
2007-07-02 15:30:00,24.56,24.61,24.5,24.59,119300.0,24.56,24.61,24.5,24.59,119300.0
2007-07-03 09:30:00,24.6,24.79,24.56,24.67,683700.0,24.6,24.79,24.56,24.67,683700.0
2007-07-03 10:00:00,24.66,24.67,24.56,24.58,43400.0,24.66,24.67,24.56,24.58,43400.0
2007-07-03 10:30:00,24.59,24.63,24.57,24.58,141300.0,24.59,24.63,24.57,24.58,141300.0
2007-07-03 11:00:00,24.58,24.62,24.56,24.6,144300.0,24.58,24.62,24.56,24.6,144300.0
2007-07-03 11:30:00,24.6,24.62,24.57,24.6,32700.0,24.6,24.62,24.57,24.6,32700.0
2007-07-03 12:00:00,24.61,24.66,24.58,24.66,153300.0,24.61,24.66,24.58,24.66,153300.0
2007-07-03 12:30:00,24.67,24.68,24.56,24.57,92900.0,24.67,24.68,24.56,24.57,92900.0
2007-07-05 09:30:00,24.68,24.71,24.53,24.55,33100.0,24.68,24.71,24.53,24.55,33100.0
2007-07-05 10:00:00,24.55,24.61,24.3,24.55,43000.0,24.55,24.61,24.3,24.55,43000.0
2007-07-05 10:30:00,24.55,24.59,24.45,24.53,36100.0,24.55,24.59,24.45,24.53,36100.0
2007-07-05 11:00:00,24.53,24.53,24.4,24.47,35400.0,24.53,24.53,24.4,24.47,35400.0
2007-07-05 11:30:00,24.47,24.5,24.44,24.48,21000.0,24.47,24.5,24.44,24.48,21000.0
2007-07-05 12:00:00,24.48,24.5,24.28,24.29,45900.0,24.48,24.5,24.28,24.29,45900.0
2007-07-05 12:30:00,24.3,24.37,24.25,24.32,28000.0,24.3,24.37,24.25,24.32,28000.0
2007-07-05 13:00:00,24.32,24.52,24.32,24.5,51400.0,24.32,24.52,24.32,24.5,51400.0
2007-07-05 13:30:00,24.5,24.55,24.45,24.47,419600.0,24.5,24.55,24.45,24.47,419600.0
2007-07-05 14:00:00,24.45,24.5,24.37,24.49,31600.0,24.45,24.5,24.37,24.49,31600.0
2007-07-05 14:30:00,24.5,24.54,24.35,24.4,91400.0,24.5,24.54,24.35,24.4,91400.0
2007-07-05 15:00:00,24.39,24.48,24.34,24.48,146000.0,24.39,24.48,24.34,24.48,146000.0
2007-07-05 15:30:00,24.47,24.51,24.44,24.46,63400.0,24.47,24.51,24.44,24.46,63400.0
2007-07-06 09:30:00,24.54,24.65,24.46,24.5,27900.0,24.54,24.65,24.46,24.5,27900.0
2007-07-06 10:00:00,24.5,24.58,24.48,24.57,48100.0,24.5,24.58,24.48,24.57,48100.0
2007-07-06 10:30:00,24.58,24.62,24.5,24.57,81500.0,24.58,24.62,24.5,24.57,81500.0
2007-07-06 11:00:00,24.57,24.65,24.57,24.62,44800.0,24.57,24.65,24.57,24.62,44800.0
2007-07-06 11:30:00,24.62,24.67,24.57,24.61,51400.0,24.62,24.67,24.57,24.61,51400.0
2007-07-06 12:00:00,24.6,24.67,24.58,24.59,29200.0,24.6,24.67,24.58,24.59,29200.0
2007-07-06 12:30:00,24.59,24.69,24.59,24.66,19900.0,24.59,24.69,24.59,24.66,19900.0
2007-07-06 13:00:00,24.66,24.67,24.57,24.59,33200.0,24.66,24.67,24.57,24.59,33200.0
2007-07-06 13:30:00,24.6,24.63,24.56,24.6,35500.0,24.6,24.63,24.56,24.6,35500.0
2007-07-06 14:00:00,24.6,24.71,24.58,24.6,56900.0,24.6,24.71,24.58,24.6,56900.0
2007-07-06 14:30:00,24.59,24.69,24.59,24.69,34600.0,24.59,24.69,24.59,24.69,34600.0
2007-07-06 15:00:00,24.69,24.77,24.65,24.72,388600.0,24.69,24.77,24.65,24.72,388600.0
2007-07-06 15:30:00,24.73,24.75,24.55,24.59,224900.0,24.73,24.75,24.55,24.59,224900.0
2007-07-09 09:30:00,24.52,24.75,24.52,24.6,23900.0,24.52,24.75,24.52,24.6,23900.0
2007-07-09 10:00:00,24.62,24.72,24.61,24.67,123300.0,24.62,24.72,24.61,24.67,123300.0
2007-07-09 10:30:00,24.67,24.68,24.58,24.6,54000.0,24.67,24.68,24.58,24.6,54000.0
2007-07-09 11:00:00,24.6,24.79,24.59,24.76,41600.0,24.6,24.79,24.59,24.76,41600.0
2007-07-09 11:30:00,24.76,24.76,24.73,24.75,30200.0,24.76,24.76,24.73,24.75,30200.0
2007-07-09 12:00:00,24.75,24.76,24.68,24.7,34100.0,24.75,24.76,24.68,24.7,34100.0
2007-07-09 12:30:00,24.73,24.76,24.67,24.69,31100.0,24.73,24.76,24.67,24.69,31100.0
2007-07-09 13:00:00,24.69,24.74,24.67,24.74,19500.0,24.69,24.74,24.67,24.74,19500.0
2007-07-09 13:30:00,24.73,24.84,24.71,24.83,55900.0,24.73,24.84,24.71,24.83,55900.0
2007-07-09 14:00:00,24.82,24.83,24.78,24.78,38600.0,24.82,24.83,24.78,24.78,38600.0
2007-07-09 14:30:00,24.78,24.9,24.78,24.89,40300.0,24.78,24.9,24.78,24.89,40300.0
2007-07-09 15:00:00,24.89,24.91,24.84,24.87,32200.0,24.89,24.91,24.84,24.87,32200.0
2007-07-09 15:30:00,24.87,24.91,24.79,24.81,68500.0,24.87,24.91,24.79,24.81,68500.0
2007-07-10 09:30:00,24.59,24.59,24.36,24.54,54300.0,24.59,24.59,24.36,24.54,54300.0
2007-07-10 10:00:00,24.55,24.65,24.52,24.58,16600.0,24.55,24.65,24.52,24.58,16600.0
2007-07-10 10:30:00,24.56,24.57,24.47,24.52,21300.0,24.56,24.57,24.47,24.52,21300.0
2007-07-10 11:00:00,24.55,24.59,24.51,24.53,14100.0,24.55,24.59,24.51,24.53,14100.0
2007-07-10 11:30:00,24.53,24.59,24.52,24.59,9300.0,24.53,24.59,24.52,24.59,9300.0
2007-07-10 12:00:00,24.57,24.6,24.51,24.54,35600.0,24.57,24.6,24.51,24.54,35600.0
2007-07-10 12:30:00,24.54,24.59,24.53,24.59,18200.0,24.54,24.59,24.53,24.59,18200.0
2007-07-10 13:00:00,24.58,24.61,24.46,24.49,36400.0,24.58,24.61,24.46,24.49,36400.0
2007-07-10 13:30:00,24.49,24.55,24.45,24.47,72900.0,24.49,24.55,24.45,24.47,72900.0
2007-07-10 14:00:00,24.46,24.99,24.43,24.52,42400.0,24.46,24.99,24.43,24.52,42400.0
2007-07-10 14:30:00,24.51,24.54,24.43,24.47,30700.0,24.51,24.54,24.43,24.47,30700.0
2007-07-10 15:00:00,24.46,24.55,24.42,24.52,53200.0,24.46,24.55,24.42,24.52,53200.0
2007-07-10 15:30:00,24.52,24.55,24.36,24.38,80500.0,24.52,24.55,24.36,24.38,80500.0
2007-07-11 09:30:00,24.39,24.51,24.3,24.38,120700.0,24.39,24.51,24.3,24.38,120700.0
2007-07-11 10:00:00,24.36,24.64,24.33,24.6,22800.0,24.36,24.64,24.33,24.6,22800.0
2007-07-11 10:30:00,24.6,24.6,24.49,24.57,21100.0,24.6,24.6,24.49,24.57,21100.0
2007-07-11 11:00:00,24.56,24.62,24.51,24.6,28100.0,24.56,24.62,24.51,24.6,28100.0
2007-07-11 11:30:00,24.61,24.62,24.57,24.62,66100.0,24.61,24.62,24.57,24.62,66100.0
2007-07-11 12:00:00,24.62,24.72,24.61,24.62,116500.0,24.62,24.72,24.61,24.62,116500.0
2007-07-11 12:30:00,24.62,24.65,24.6,24.64,20300.0,24.62,24.65,24.6,24.64,20300.0
2007-07-11 13:00:00,24.65,24.68,24.63,24.67,26100.0,24.65,24.68,24.63,24.67,26100.0
2007-07-11 13:30:00,24.67,24.7,24.61,24.61,14000.0,24.67,24.7,24.61,24.61,14000.0
2007-07-11 14:00:00,24.6,24.62,24.51,24.62,23100.0,24.6,24.62,24.51,24.62,23100.0
2007-07-11 14:30:00,24.6,24.62,24.5,24.53,23200.0,24.6,24.62,24.5,24.53,23200.0
2007-07-11 15:00:00,24.53,24.61,24.5,24.61,20600.0,24.53,24.61,24.5,24.61,20600.0
2007-07-11 15:30:00,24.6,24.63,24.58,24.61,48500.0,24.6,24.63,24.58,24.61,48500.0
2007-07-12 09:30:00,24.75,24.82,24.64,24.73,26400.0,24.75,24.82,24.64,24.73,26400.0
2007-07-12 10:00:00,24.74,24.75,24.67,24.68,16800.0,24.74,24.75,24.67,24.68,16800.0
2007-07-12 10:30:00,24.69,24.71,24.59,24.61,51300.0,24.69,24.71,24.59,24.61,51300.0
2007-07-12 11:00:00,24.6,24.66,24.59,24.63,19400.0,24.6,24.66,24.59,24.63,19400.0
2007-07-12 11:30:00,24.65,24.69,24.63,24.64,20000.0,24.65,24.69,24.63,24.64,20000.0
2007-07-12 12:00:00,24.65,24.66,24.61,24.64,29500.0,24.65,24.66,24.61,24.64,29500.0
2007-07-12 12:30:00,24.64,24.68,24.62,24.67,13600.0,24.64,24.68,24.62,24.67,13600.0
2007-07-12 13:00:00,24.68,24.7,24.65,24.67,21900.0,24.68,24.7,24.65,24.67,21900.0
2007-07-12 13:30:00,24.68,24.7,24.65,24.67,21800.0,24.68,24.7,24.65,24.67,21800.0
2007-07-12 14:00:00,24.67,24.67,24.1,24.6,36500.0,24.67,24.67,24.1,24.6,36500.0
2007-07-12 14:30:00,24.6,24.63,24.59,24.6,53100.0,24.6,24.63,24.59,24.6,53100.0
2007-07-12 15:00:00,24.61,24.64,24.59,24.62,119400.0,24.61,24.64,24.59,24.62,119400.0
2007-07-12 15:30:00,24.63,24.69,24.58,24.65,158900.0,24.63,24.69,24.58,24.65,158900.0
2007-07-13 09:30:00,24.65,24.69,24.58,24.6,23300.0,24.65,24.69,24.58,24.6,23300.0
2007-07-13 10:00:00,24.6,24.69,24.57,24.6,23900.0,24.6,24.69,24.57,24.6,23900.0
2007-07-13 10:30:00,24.62,24.73,24.6,24.69,15900.0,24.62,24.73,24.6,24.69,15900.0
2007-07-13 11:00:00,24.69,24.69,24.66,24.67,8600.0,24.69,24.69,24.66,24.67,8600.0
2007-07-13 11:30:00,24.67,24.67,24.58,24.58,17600.0,24.67,24.67,24.58,24.58,17600.0
2007-07-13 12:00:00,24.59,24.62,24.56,24.62,7800.0,24.59,24.62,24.56,24.62,7800.0
2007-07-13 12:30:00,24.62,24.65,24.61,24.65,11000.0,24.62,24.65,24.61,24.65,11000.0
2007-07-13 13:00:00,24.64,24.66,24.64,24.64,11900.0,24.64,24.66,24.64,24.64,11900.0
2007-07-13 13:30:00,24.64,24.65,24.62,24.65,13200.0,24.64,24.65,24.62,24.65,13200.0
2007-07-13 14:00:00,24.64,24.66,24.63,24.63,22400.0,24.64,24.66,24.63,24.63,22400.0
2007-07-13 14:30:00,24.63,24.69,24.62,24.68,29800.0,24.63,24.69,24.62,24.68,29800.0
2007-07-13 15:00:00,24.67,24.71,24.65,24.69,25500.0,24.67,24.71,24.65,24.69,25500.0
2007-07-13 15:30:00,24.7,24.71,24.63,24.65,57300.0,24.7,24.71,24.63,24.65,57300.0
2007-07-16 09:30:00,24.52,24.52,24.27,24.31,32200.0,24.52,24.52,24.27,24.31,32200.0
2007-07-16 10:00:00,24.32,24.37,24.25,24.36,22500.0,24.32,24.37,24.25,24.36,22500.0
2007-07-16 10:30:00,24.36,24.46,24.36,24.44,33100.0,24.36,24.46,24.36,24.44,33100.0
2007-07-16 11:00:00,24.44,24.44,24.34,24.34,31300.0,24.44,24.44,24.34,24.34,31300.0
2007-07-16 11:30:00,24.34,24.34,24.26,24.27,29200.0,24.34,24.34,24.26,24.27,29200.0
2007-07-16 12:00:00,24.28,24.34,24.24,24.24,28200.0,24.28,24.34,24.24,24.24,28200.0
2007-07-16 12:30:00,24.25,24.35,24.25,24.33,21700.0,24.25,24.35,24.25,24.33,21700.0
2007-07-16 13:00:00,24.34,24.35,24.26,24.27,25400.0,24.34,24.35,24.26,24.27,25400.0
2007-07-16 13:30:00,24.27,24.28,24.18,24.24,25100.0,24.27,24.28,24.18,24.24,25100.0
2007-07-16 14:00:00,24.24,24.24,24.17,24.2,29700.0,24.24,24.24,24.17,24.2,29700.0
2007-07-16 14:30:00,24.2,24.25,24.19,24.23,43400.0,24.2,24.25,24.19,24.23,43400.0
2007-07-16 15:00:00,24.23,24.3,24.21,24.29,29300.0,24.23,24.3,24.21,24.29,29300.0
2007-07-16 15:30:00,24.28,24.29,24.09,24.14,115400.0,24.28,24.29,24.09,24.14,115400.0
2007-07-17 09:30:00,24.13,24.23,24.13,24.19,26300.0,24.13,24.23,24.13,24.19,26300.0
2007-07-17 10:00:00,24.22,24.37,24.14,24.36,98800.0,24.22,24.37,24.14,24.36,98800.0
2007-07-17 10:30:00,24.35,24.35,24.23,24.3,211100.0,24.35,24.35,24.23,24.3,211100.0
2007-07-17 11:00:00,24.32,24.44,24.29,24.38,24400.0,24.32,24.44,24.29,24.38,24400.0
2007-07-17 11:30:00,24.37,24.44,24.35,24.44,9800.0,24.37,24.44,24.35,24.44,9800.0
2007-07-17 12:00:00,24.45,24.45,24.34,24.34,8300.0,24.45,24.45,24.34,24.34,8300.0
2007-07-17 12:30:00,24.32,24.32,24.24,24.27,5500.0,24.32,24.32,24.24,24.27,5500.0
2007-07-17 13:00:00,24.27,24.39,24.25,24.36,9000.0,24.27,24.39,24.25,24.36,9000.0
2007-07-17 13:30:00,24.34,24.4,24.34,24.36,7000.0,24.34,24.4,24.34,24.36,7000.0
2007-07-17 14:00:00,24.37,24.4,24.35,24.37,35600.0,24.37,24.4,24.35,24.37,35600.0
2007-07-17 14:30:00,24.37,24.4,24.35,24.39,25500.0,24.37,24.4,24.35,24.39,25500.0
2007-07-17 15:00:00,24.39,24.4,24.32,24.34,18300.0,24.39,24.4,24.32,24.34,18300.0
2007-07-17 15:30:00,24.36,24.36,24.22,24.24,28400.0,24.36,24.36,24.22,24.24,28400.0
2007-07-18 09:30:00,23.96,24.03,23.76,24.0,51200.0,23.96,24.03,23.76,24.0,51200.0
2007-07-18 10:00:00,24.0,24.1,23.95,24.06,56600.0,24.0,24.1,23.95,24.06,56600.0
2007-07-18 10:30:00,24.06,24.07,23.9,24.0,35600.0,24.06,24.07,23.9,24.0,35600.0
2007-07-18 11:00:00,24.0,24.11,23.96,23.96,16200.0,24.0,24.11,23.96,23.96,16200.0
2007-07-18 11:30:00,23.96,24.0,23.87,23.89,19600.0,23.96,24.0,23.87,23.89,19600.0
2007-07-18 12:00:00,23.88,23.92,23.75,23.8,21100.0,23.88,23.92,23.75,23.8,21100.0
2007-07-18 12:30:00,23.82,24.0,23.81,23.98,14900.0,23.82,24.0,23.81,23.98,14900.0
2007-07-18 13:00:00,23.99,24.03,23.94,24.02,12300.0,23.99,24.03,23.94,24.02,12300.0
2007-07-18 13:30:00,24.02,24.18,24.02,24.09,27100.0,24.02,24.18,24.02,24.09,27100.0
2007-07-18 14:00:00,24.09,24.11,23.96,24.0,19000.0,24.09,24.11,23.96,24.0,19000.0
2007-07-18 14:30:00,23.99,24.05,23.95,24.03,49300.0,23.99,24.05,23.95,24.03,49300.0
2007-07-18 15:00:00,24.03,24.03,23.94,23.98,36700.0,24.03,24.03,23.94,23.98,36700.0
2007-07-18 15:30:00,23.99,24.17,23.97,24.12,62400.0,23.99,24.17,23.97,24.12,62400.0
2007-07-19 09:30:00,24.5,24.69,24.42,24.56,81300.0,24.5,24.69,24.42,24.56,81300.0
2007-07-19 10:00:00,24.57,24.64,24.5,24.58,55100.0,24.57,24.64,24.5,24.58,55100.0
2007-07-19 10:30:00,24.59,24.6,24.48,24.55,36000.0,24.59,24.6,24.48,24.55,36000.0
2007-07-19 11:00:00,24.54,24.62,24.53,24.58,32300.0,24.54,24.62,24.53,24.58,32300.0
2007-07-19 11:30:00,24.57,24.58,24.5,24.52,12100.0,24.57,24.58,24.5,24.52,12100.0
2007-07-19 12:00:00,24.51,24.55,24.49,24.51,17500.0,24.51,24.55,24.49,24.51,17500.0
2007-07-19 12:30:00,24.5,24.5,24.45,24.45,27600.0,24.5,24.5,24.45,24.45,27600.0
2007-07-19 13:00:00,24.46,24.47,24.43,24.46,16900.0,24.46,24.47,24.43,24.46,16900.0
2007-07-19 13:30:00,24.47,24.5,24.45,24.46,40500.0,24.47,24.5,24.45,24.46,40500.0
2007-07-19 14:00:00,24.48,24.49,24.44,24.45,33300.0,24.48,24.49,24.44,24.45,33300.0
2007-07-19 14:30:00,24.45,24.49,24.45,24.45,30100.0,24.45,24.49,24.45,24.45,30100.0
2007-07-19 15:00:00,24.45,24.51,24.45,24.47,45600.0,24.45,24.51,24.45,24.47,45600.0
2007-07-19 15:30:00,24.47,24.51,24.41,24.45,87000.0,24.47,24.51,24.41,24.45,87000.0
2007-07-20 09:30:00,24.41,24.45,24.08,24.13,84900.0,24.41,24.45,24.08,24.13,84900.0
2007-07-20 10:00:00,24.15,24.15,24.03,24.12,18900.0,24.15,24.15,24.03,24.12,18900.0
2007-07-20 10:30:00,24.12,24.18,23.91,24.05,28900.0,24.12,24.18,23.91,24.05,28900.0
2007-07-20 11:00:00,24.05,24.14,23.94,23.96,85600.0,24.05,24.14,23.94,23.96,85600.0
2007-07-20 11:30:00,23.95,24.02,23.88,23.89,40000.0,23.95,24.02,23.88,23.89,40000.0
2007-07-20 12:00:00,23.9,24.03,23.83,24.01,54900.0,23.9,24.03,23.83,24.01,54900.0
2007-07-20 12:30:00,24.01,24.02,23.91,23.91,173200.0,24.01,24.02,23.91,23.91,173200.0
2007-07-20 13:00:00,23.91,24.02,23.89,23.99,75300.0,23.91,24.02,23.89,23.99,75300.0
2007-07-20 13:30:00,23.97,24.17,23.97,24.07,19800.0,23.97,24.17,23.97,24.07,19800.0
2007-07-20 14:00:00,24.07,24.27,24.01,24.21,37400.0,24.07,24.27,24.01,24.21,37400.0
2007-07-20 14:30:00,24.2,24.21,24.1,24.18,23900.0,24.2,24.21,24.1,24.18,23900.0
2007-07-20 15:00:00,24.17,24.21,24.06,24.09,34300.0,24.17,24.21,24.06,24.09,34300.0
2007-07-20 15:30:00,24.08,24.12,23.99,24.05,66800.0,24.08,24.12,23.99,24.05,66800.0
2007-07-23 09:30:00,24.16,24.24,24.01,24.16,18900.0,24.16,24.24,24.01,24.16,18900.0
2007-07-23 10:00:00,24.19,24.31,24.06,24.29,46300.0,24.19,24.31,24.06,24.29,46300.0
2007-07-23 10:30:00,24.3,24.39,24.26,24.37,16700.0,24.3,24.39,24.26,24.37,16700.0
2007-07-23 11:00:00,24.38,24.41,24.31,24.38,26600.0,24.38,24.41,24.31,24.38,26600.0
2007-07-23 11:30:00,24.38,24.47,24.34,24.34,22600.0,24.38,24.47,24.34,24.34,22600.0
2007-07-23 12:00:00,24.36,24.42,24.35,24.39,12700.0,24.36,24.42,24.35,24.39,12700.0
2007-07-23 12:30:00,24.38,24.39,24.3,24.3,11300.0,24.38,24.39,24.3,24.3,11300.0
2007-07-23 13:00:00,24.32,24.32,24.22,24.22,10300.0,24.32,24.32,24.22,24.22,10300.0
2007-07-23 13:30:00,24.21,24.29,24.2,24.22,16900.0,24.21,24.29,24.2,24.22,16900.0
2007-07-23 14:00:00,24.23,24.27,24.15,24.26,28400.0,24.23,24.27,24.15,24.26,28400.0
2007-07-23 14:30:00,24.26,24.3,24.24,24.26,13800.0,24.26,24.3,24.24,24.26,13800.0
2007-07-23 15:00:00,24.26,24.29,24.23,24.26,29500.0,24.26,24.29,24.23,24.26,29500.0
2007-07-23 15:30:00,24.26,24.27,24.15,24.19,50300.0,24.26,24.27,24.15,24.19,50300.0
2007-07-24 09:30:00,23.78,23.89,23.55,23.69,67000.0,23.78,23.89,23.55,23.69,67000.0
2007-07-24 10:00:00,23.74,23.74,23.48,23.56,48100.0,23.74,23.74,23.48,23.56,48100.0
2007-07-24 10:30:00,23.56,23.68,23.55,23.65,27100.0,23.56,23.68,23.55,23.65,27100.0
2007-07-24 11:00:00,23.65,23.66,23.52,23.52,60900.0,23.65,23.66,23.52,23.52,60900.0
2007-07-24 11:30:00,23.53,23.53,23.41,23.51,50400.0,23.53,23.53,23.41,23.51,50400.0
2007-07-24 12:00:00,23.5,23.6,23.47,23.57,23200.0,23.5,23.6,23.47,23.57,23200.0
2007-07-24 12:30:00,23.6,23.64,23.53,23.58,45900.0,23.6,23.64,23.53,23.58,45900.0
2007-07-24 13:00:00,23.58,23.6,23.51,23.57,38600.0,23.58,23.6,23.51,23.57,38600.0
2007-07-24 13:30:00,23.55,23.61,23.47,23.48,39400.0,23.55,23.61,23.47,23.48,39400.0
2007-07-24 14:00:00,23.5,23.5,23.39,23.45,33200.0,23.5,23.5,23.39,23.45,33200.0
2007-07-24 14:30:00,23.47,23.48,23.32,23.32,40200.0,23.47,23.48,23.32,23.32,40200.0
2007-07-24 15:00:00,23.31,23.34,23.14,23.15,64300.0,23.31,23.34,23.14,23.15,64300.0
2007-07-24 15:30:00,23.15,23.2,22.94,23.01,126100.0,23.15,23.2,22.94,23.01,126100.0
2007-07-25 09:30:00,23.14,23.38,23.1,23.18,32700.0,23.14,23.38,23.1,23.18,32700.0
2007-07-25 10:00:00,23.15,23.24,22.88,22.97,35700.0,23.15,23.24,22.88,22.97,35700.0
2007-07-25 10:30:00,22.98,23.06,22.79,23.06,33000.0,22.98,23.06,22.79,23.06,33000.0
2007-07-25 11:00:00,23.05,23.2,22.88,23.08,54400.0,23.05,23.2,22.88,23.08,54400.0
2007-07-25 11:30:00,23.1,23.29,23.08,23.22,58800.0,23.1,23.29,23.08,23.22,58800.0
2007-07-25 12:00:00,23.2,23.3,23.12,23.26,40700.0,23.2,23.3,23.12,23.26,40700.0
2007-07-25 12:30:00,23.26,23.3,23.22,23.26,23500.0,23.26,23.3,23.22,23.26,23500.0
2007-07-25 13:00:00,23.26,23.35,23.17,23.29,78100.0,23.26,23.35,23.17,23.29,78100.0
2007-07-25 13:30:00,23.27,23.35,23.14,23.14,100400.0,23.27,23.35,23.14,23.14,100400.0
2007-07-25 14:00:00,23.14,23.2,23.06,23.15,80000.0,23.14,23.2,23.06,23.15,80000.0
2007-07-25 14:30:00,23.13,23.16,22.99,23.03,46600.0,23.13,23.16,22.99,23.03,46600.0
2007-07-25 15:00:00,23.02,23.22,23.02,23.12,80900.0,23.02,23.22,23.02,23.12,80900.0
2007-07-25 15:30:00,23.08,23.15,23.03,23.07,55000.0,23.08,23.15,23.03,23.07,55000.0
2007-07-26 09:30:00,22.72,22.9,22.63,22.72,43100.0,22.72,22.9,22.63,22.72,43100.0
2007-07-26 10:00:00,22.7,22.84,22.57,22.6,44300.0,22.7,22.84,22.57,22.6,44300.0
2007-07-26 10:30:00,22.64,22.72,22.43,22.43,54000.0,22.64,22.72,22.43,22.43,54000.0
2007-07-26 11:00:00,22.46,22.46,22.07,22.26,65600.0,22.46,22.46,22.07,22.26,65600.0
2007-07-26 11:30:00,22.28,22.43,22.17,22.36,56000.0,22.28,22.43,22.17,22.36,56000.0
2007-07-26 12:00:00,22.35,22.36,22.11,22.11,40600.0,22.35,22.36,22.11,22.11,40600.0
2007-07-26 12:30:00,22.13,22.18,21.93,22.11,58900.0,22.13,22.18,21.93,22.11,58900.0
2007-07-26 13:00:00,22.11,22.18,21.97,22.0,48900.0,22.11,22.18,21.97,22.0,48900.0
2007-07-26 13:30:00,21.99,22.21,21.98,22.06,68900.0,21.99,22.21,21.98,22.06,68900.0
2007-07-26 14:00:00,22.06,22.1,21.79,21.86,63000.0,22.06,22.1,21.79,21.86,63000.0
2007-07-26 14:30:00,21.89,22.0,21.82,21.92,65100.0,21.89,22.0,21.82,21.92,65100.0
2007-07-26 15:00:00,21.93,22.3,21.93,22.16,71700.0,21.93,22.3,21.93,22.16,71700.0
2007-07-26 15:30:00,22.15,22.29,22.09,22.25,107300.0,22.15,22.29,22.09,22.25,107300.0
2007-07-27 09:30:00,22.15,22.27,21.64,21.93,58200.0,22.15,22.27,21.64,21.93,58200.0
2007-07-27 10:00:00,21.93,22.18,21.85,22.1,75400.0,21.93,22.18,21.85,22.1,75400.0
2007-07-27 10:30:00,22.11,22.28,21.9,21.94,62100.0,22.11,22.28,21.9,21.94,62100.0
2007-07-27 11:00:00,21.94,22.0,21.78,21.91,57800.0,21.94,22.0,21.78,21.91,57800.0
2007-07-27 11:30:00,21.91,22.01,21.78,21.78,85800.0,21.91,22.01,21.78,21.78,85800.0
2007-07-27 12:00:00,21.78,21.9,21.76,21.85,49400.0,21.78,21.9,21.76,21.85,49400.0
2007-07-27 12:30:00,21.84,21.85,21.71,21.77,84100.0,21.84,21.85,21.71,21.77,84100.0
2007-07-27 13:00:00,21.77,22.04,21.75,21.88,84500.0,21.77,22.04,21.75,21.88,84500.0
2007-07-27 13:30:00,21.89,22.07,21.8,22.01,39500.0,21.89,22.07,21.8,22.01,39500.0
2007-07-27 14:00:00,21.99,22.0,21.71,21.77,49600.0,21.99,22.0,21.71,21.77,49600.0
2007-07-27 14:30:00,21.76,22.11,21.72,22.0,57600.0,21.76,22.11,21.72,22.0,57600.0
2007-07-27 15:00:00,21.98,22.07,21.93,22.06,77700.0,21.98,22.07,21.93,22.06,77700.0
2007-07-27 15:30:00,22.06,22.1,21.86,21.86,148200.0,22.06,22.1,21.86,21.86,148200.0
2007-07-30 09:30:00,21.87,22.25,21.56,22.09,73100.0,21.87,22.25,21.56,22.09,73100.0
2007-07-30 10:00:00,22.11,22.42,22.02,22.24,59200.0,22.11,22.42,22.02,22.24,59200.0
2007-07-30 10:30:00,22.21,22.41,22.12,22.37,95900.0,22.21,22.41,22.12,22.37,95900.0
2007-07-30 11:00:00,22.35,22.43,22.12,22.21,51900.0,22.35,22.43,22.12,22.21,51900.0
2007-07-30 11:30:00,22.21,22.23,22.17,22.18,79900.0,22.21,22.23,22.17,22.18,79900.0
2007-07-30 12:00:00,22.17,22.17,22.1,22.13,33900.0,22.17,22.17,22.1,22.13,33900.0
2007-07-30 12:30:00,22.16,22.23,22.11,22.18,65700.0,22.16,22.23,22.11,22.18,65700.0
2007-07-30 13:00:00,22.17,22.22,22.17,22.2,63500.0,22.17,22.22,22.17,22.2,63500.0
2007-07-30 13:30:00,22.2,22.22,22.17,22.21,87200.0,22.2,22.22,22.17,22.21,87200.0
2007-07-30 14:00:00,22.21,22.24,22.2,22.21,50100.0,22.21,22.24,22.2,22.21,50100.0
2007-07-30 14:30:00,22.2,22.24,22.18,22.2,71600.0,22.2,22.24,22.18,22.2,71600.0
2007-07-30 15:00:00,22.19,22.22,22.17,22.2,80600.0,22.19,22.22,22.17,22.2,80600.0
2007-07-30 15:30:00,22.2,22.2,22.1,22.13,107500.0,22.2,22.2,22.1,22.13,107500.0
2007-07-31 09:30:00,20.62,21.74,19.98,21.22,304700.0,20.62,21.74,19.98,21.22,304700.0
2007-07-31 10:00:00,21.22,21.24,20.97,21.05,263800.0,21.22,21.24,20.97,21.05,263800.0
2007-07-31 10:30:00,21.07,21.1,20.99,21.0,229800.0,21.07,21.1,20.99,21.0,229800.0
2007-07-31 11:00:00,21.0,21.34,20.96,21.32,120100.0,21.0,21.34,20.96,21.32,120100.0
2007-07-31 11:30:00,21.33,21.69,21.26,21.61,130300.0,21.33,21.69,21.26,21.61,130300.0
2007-07-31 12:00:00,21.61,21.71,21.49,21.52,94300.0,21.61,21.71,21.49,21.52,94300.0
2007-07-31 12:30:00,21.52,21.58,21.47,21.54,75400.0,21.52,21.58,21.47,21.54,75400.0
2007-07-31 13:00:00,21.53,21.64,21.51,21.6,94200.0,21.53,21.64,21.51,21.6,94200.0
2007-07-31 13:30:00,21.6,21.74,21.51,21.67,159900.0,21.6,21.74,21.51,21.67,159900.0
2007-07-31 14:00:00,21.69,21.8,21.56,21.76,70100.0,21.69,21.8,21.56,21.76,70100.0
2007-07-31 14:30:00,21.75,21.99,21.45,21.55,219200.0,21.75,21.99,21.45,21.55,219200.0
2007-07-31 15:00:00,21.47,21.54,21.25,21.26,150500.0,21.47,21.54,21.25,21.26,150500.0
2007-07-31 15:30:00,21.26,21.29,20.83,20.9,286700.0,21.26,21.29,20.83,20.9,286700.0
2007-08-01 09:30:00,20.82,21.01,20.48,20.58,133600.0,20.82,21.01,20.48,20.58,133600.0
2007-08-01 10:00:00,20.63,20.94,20.59,20.73,106200.0,20.63,20.94,20.59,20.73,106200.0
2007-08-01 10:30:00,20.73,20.75,20.49,20.53,65200.0,20.73,20.75,20.49,20.53,65200.0
2007-08-01 11:00:00,20.53,21.0,20.47,20.73,70300.0,20.53,21.0,20.47,20.73,70300.0
2007-08-01 11:30:00,20.73,21.0,20.68,20.75,73900.0,20.73,21.0,20.68,20.75,73900.0
2007-08-01 12:00:00,20.77,21.0,20.75,20.95,53100.0,20.77,21.0,20.75,20.95,53100.0
2007-08-01 12:30:00,20.95,21.16,20.95,21.11,52000.0,20.95,21.16,20.95,21.11,52000.0
2007-08-01 13:00:00,21.11,21.14,21.0,21.06,88700.0,21.11,21.14,21.0,21.06,88700.0
2007-08-01 13:30:00,21.07,21.27,21.05,21.21,76300.0,21.07,21.27,21.05,21.21,76300.0
2007-08-01 14:00:00,21.21,21.38,21.14,21.3,83000.0,21.21,21.38,21.14,21.3,83000.0
2007-08-01 14:30:00,21.3,21.42,21.11,21.24,102600.0,21.3,21.42,21.11,21.24,102600.0
2007-08-01 15:00:00,21.24,21.29,21.1,21.23,174000.0,21.24,21.29,21.1,21.23,174000.0
2007-08-01 15:30:00,21.23,21.76,21.2,21.63,199100.0,21.23,21.76,21.2,21.63,199100.0
2007-08-02 09:30:00,21.66,22.0,21.66,21.8,175200.0,21.66,22.0,21.66,21.8,175200.0
2007-08-02 10:00:00,21.8,21.96,21.71,21.91,170300.0,21.8,21.96,21.71,21.91,170300.0
2007-08-02 10:30:00,21.92,22.05,21.86,21.97,128200.0,21.92,22.05,21.86,21.97,128200.0
2007-08-02 11:00:00,21.98,21.98,21.85,21.92,114400.0,21.98,21.98,21.85,21.92,114400.0
2007-08-02 11:30:00,21.92,21.95,21.89,21.92,136600.0,21.92,21.95,21.89,21.92,136600.0
2007-08-02 12:00:00,21.92,21.95,21.85,21.86,121000.0,21.92,21.95,21.85,21.86,121000.0
2007-08-02 12:30:00,21.86,21.92,21.81,21.88,87800.0,21.86,21.92,21.81,21.88,87800.0
2007-08-02 13:00:00,21.88,22.0,21.84,21.94,102600.0,21.88,22.0,21.84,21.94,102600.0
2007-08-02 13:30:00,21.93,21.99,21.85,21.92,95600.0,21.93,21.99,21.85,21.92,95600.0
2007-08-02 14:00:00,21.92,22.08,21.91,21.97,81400.0,21.92,22.08,21.91,21.97,81400.0
2007-08-02 14:30:00,21.99,22.21,21.97,22.18,124500.0,21.99,22.21,21.97,22.18,124500.0
2007-08-02 15:00:00,22.18,22.38,22.15,22.38,123900.0,22.18,22.38,22.15,22.38,123900.0
2007-08-02 15:30:00,22.37,22.38,22.21,22.34,155600.0,22.37,22.38,22.21,22.34,155600.0
2007-08-03 09:30:00,22.38,22.38,22.0,22.02,60000.0,22.38,22.38,22.0,22.02,60000.0
2007-08-03 10:00:00,22.02,22.13,21.89,21.91,100000.0,22.02,22.13,21.89,21.91,100000.0
2007-08-03 10:30:00,21.91,22.0,21.79,21.88,86200.0,21.91,22.0,21.79,21.88,86200.0
2007-08-03 11:00:00,21.89,22.29,21.86,22.21,113900.0,21.89,22.29,21.86,22.21,113900.0
2007-08-03 11:30:00,22.21,22.41,22.2,22.34,77400.0,22.21,22.41,22.2,22.34,77400.0
2007-08-03 12:00:00,22.35,22.41,22.19,22.21,67600.0,22.35,22.41,22.19,22.21,67600.0
2007-08-03 12:30:00,22.21,22.29,22.15,22.17,93800.0,22.21,22.29,22.15,22.17,93800.0
2007-08-03 13:00:00,22.17,22.17,22.07,22.11,89700.0,22.17,22.17,22.07,22.11,89700.0
2007-08-03 13:30:00,22.11,22.26,22.08,22.23,94700.0,22.11,22.26,22.08,22.23,94700.0
2007-08-03 14:00:00,22.23,22.34,21.95,21.96,71200.0,22.23,22.34,21.95,21.96,71200.0
2007-08-03 14:30:00,21.96,22.08,21.86,21.95,104200.0,21.96,22.08,21.86,21.95,104200.0
2007-08-03 15:00:00,21.95,21.96,21.72,21.72,85400.0,21.95,21.96,21.72,21.72,85400.0
2007-08-03 15:30:00,21.71,21.81,21.53,21.67,167500.0,21.71,21.81,21.53,21.67,167500.0
2007-08-06 09:30:00,21.67,21.99,21.38,21.73,102100.0,21.67,21.99,21.38,21.73,102100.0
2007-08-06 10:00:00,21.73,21.79,21.14,21.2,127800.0,21.73,21.79,21.14,21.2,127800.0
2007-08-06 10:30:00,21.2,21.54,21.13,21.36,85200.0,21.2,21.54,21.13,21.36,85200.0
2007-08-06 11:00:00,21.36,21.76,21.31,21.75,108400.0,21.36,21.76,21.31,21.75,108400.0
2007-08-06 11:30:00,21.75,21.81,21.57,21.6,81900.0,21.75,21.81,21.57,21.6,81900.0
2007-08-06 12:00:00,21.61,21.67,21.51,21.67,103700.0,21.61,21.67,21.51,21.67,103700.0
2007-08-06 12:30:00,21.67,22.04,21.66,21.98,70800.0,21.67,22.04,21.66,21.98,70800.0
2007-08-06 13:00:00,21.97,22.05,21.83,22.0,93800.0,21.97,22.05,21.83,22.0,93800.0
2007-08-06 13:30:00,22.0,22.08,21.96,21.96,133300.0,22.0,22.08,21.96,21.96,133300.0
2007-08-06 14:00:00,21.98,22.23,21.95,22.11,134600.0,21.98,22.23,21.95,22.11,134600.0
2007-08-06 14:30:00,22.12,22.52,22.11,22.41,148500.0,22.12,22.52,22.11,22.41,148500.0
2007-08-06 15:00:00,22.42,22.77,22.4,22.77,143400.0,22.42,22.77,22.4,22.77,143400.0
2007-08-06 15:30:00,22.77,22.91,22.68,22.84,161900.0,22.77,22.91,22.68,22.84,161900.0
2007-08-07 09:30:00,22.6,23.12,22.56,23.01,70000.0,22.6,23.12,22.56,23.01,70000.0
2007-08-07 10:00:00,23.02,23.2,22.8,22.81,97200.0,23.02,23.2,22.8,22.81,97200.0
2007-08-07 10:30:00,22.81,22.91,22.75,22.83,93900.0,22.81,22.91,22.75,22.83,93900.0
2007-08-07 11:00:00,22.83,23.09,22.82,23.09,49300.0,22.83,23.09,22.82,23.09,49300.0
2007-08-07 11:30:00,23.08,23.28,23.04,23.23,63800.0,23.08,23.28,23.04,23.23,63800.0
2007-08-07 12:00:00,23.24,23.46,23.22,23.29,100600.0,23.24,23.46,23.22,23.29,100600.0
2007-08-07 12:30:00,23.28,23.42,23.05,23.13,91200.0,23.28,23.42,23.05,23.13,91200.0
2007-08-07 13:00:00,23.12,23.36,23.12,23.25,67200.0,23.12,23.36,23.12,23.25,67200.0
2007-08-07 13:30:00,23.25,23.26,23.12,23.23,80900.0,23.25,23.26,23.12,23.23,80900.0
2007-08-07 14:00:00,23.24,23.42,22.77,22.77,147300.0,23.24,23.42,22.77,22.77,147300.0
2007-08-07 14:30:00,22.79,23.49,22.67,23.49,175200.0,22.79,23.49,22.67,23.49,175200.0
2007-08-07 15:00:00,23.49,23.7,23.34,23.57,150500.0,23.49,23.7,23.34,23.57,150500.0
2007-08-07 15:30:00,23.58,23.79,23.58,23.71,186800.0,23.58,23.79,23.58,23.71,186800.0
2007-08-08 09:30:00,23.94,24.08,23.85,24.0,201000.0,23.94,24.08,23.85,24.0,201000.0
2007-08-08 10:00:00,23.97,24.01,23.87,23.95,163300.0,23.97,24.01,23.87,23.95,163300.0
2007-08-08 10:30:00,23.97,24.54,23.97,24.14,180200.0,23.97,24.54,23.97,24.14,180200.0
2007-08-08 11:00:00,24.1,24.15,23.93,23.93,185500.0,24.1,24.15,23.93,23.93,185500.0
2007-08-08 11:30:00,23.93,24.03,23.82,23.96,106300.0,23.93,24.03,23.82,23.96,106300.0
2007-08-08 12:00:00,23.95,24.15,23.82,24.07,142300.0,23.95,24.15,23.82,24.07,142300.0
2007-08-08 12:30:00,24.09,24.22,24.08,24.16,92800.0,24.09,24.22,24.08,24.16,92800.0
2007-08-08 13:00:00,24.16,24.28,24.15,24.16,77100.0,24.16,24.28,24.15,24.16,77100.0
2007-08-08 13:30:00,24.15,24.2,23.95,24.13,140800.0,24.15,24.2,23.95,24.13,140800.0
2007-08-08 14:00:00,24.12,24.32,24.01,24.29,69100.0,24.12,24.32,24.01,24.29,69100.0
2007-08-08 14:30:00,24.27,24.34,24.08,24.12,167800.0,24.27,24.34,24.08,24.12,167800.0
2007-08-08 15:00:00,24.12,24.28,23.97,24.05,166800.0,24.12,24.28,23.97,24.05,166800.0
2007-08-08 15:30:00,24.04,24.53,23.92,24.37,313800.0,24.04,24.53,23.92,24.37,313800.0
2007-08-09 09:30:00,24.32,24.45,23.22,23.66,262000.0,24.32,24.45,23.22,23.66,262000.0
2007-08-09 10:00:00,23.68,23.95,23.56,23.89,111900.0,23.68,23.95,23.56,23.89,111900.0
2007-08-09 10:30:00,23.89,24.0,23.58,23.73,133100.0,23.89,24.0,23.58,23.73,133100.0
2007-08-09 11:00:00,23.73,23.82,23.6,23.73,85800.0,23.73,23.82,23.6,23.73,85800.0
2007-08-09 11:30:00,23.73,23.96,23.7,23.96,84600.0,23.73,23.96,23.7,23.96,84600.0
2007-08-09 12:00:00,23.96,24.18,23.96,24.05,140500.0,23.96,24.18,23.96,24.05,140500.0
2007-08-09 12:30:00,24.05,24.05,23.85,23.9,123500.0,24.05,24.05,23.85,23.9,123500.0
2007-08-09 13:00:00,23.88,23.89,23.71,23.76,77100.0,23.88,23.89,23.71,23.76,77100.0
2007-08-09 13:30:00,23.77,24.14,23.76,24.09,102100.0,23.77,24.14,23.76,24.09,102100.0
2007-08-09 14:00:00,24.07,24.09,23.87,23.95,73200.0,24.07,24.09,23.87,23.95,73200.0
2007-08-09 14:30:00,23.96,24.0,23.72,23.72,77400.0,23.96,24.0,23.72,23.72,77400.0
2007-08-09 15:00:00,23.71,23.9,23.63,23.89,95900.0,23.71,23.9,23.63,23.89,95900.0
2007-08-09 15:30:00,23.9,24.0,23.78,23.86,137600.0,23.9,24.0,23.78,23.86,137600.0
2007-08-10 09:30:00,23.43,23.7,23.17,23.46,113600.0,23.43,23.7,23.17,23.46,113600.0
2007-08-10 10:00:00,23.51,23.55,22.65,22.7,156200.0,23.51,23.55,22.65,22.7,156200.0
2007-08-10 10:30:00,22.75,23.05,22.63,22.94,86900.0,22.75,23.05,22.63,22.94,86900.0
2007-08-10 11:00:00,22.96,23.37,22.88,22.95,120300.0,22.96,23.37,22.88,22.95,120300.0
2007-08-10 11:30:00,22.95,23.0,22.69,22.98,91400.0,22.95,23.0,22.69,22.98,91400.0
2007-08-10 12:00:00,23.0,23.08,22.57,22.61,151400.0,23.0,23.08,22.57,22.61,151400.0
2007-08-10 12:30:00,22.61,22.76,22.57,22.69,153600.0,22.61,22.76,22.57,22.69,153600.0
2007-08-10 13:00:00,22.71,22.95,22.69,22.74,126400.0,22.71,22.95,22.69,22.74,126400.0
2007-08-10 13:30:00,22.75,22.83,22.63,22.7,120400.0,22.75,22.83,22.63,22.7,120400.0
2007-08-10 14:00:00,22.73,22.79,22.52,22.64,124800.0,22.73,22.79,22.52,22.64,124800.0
2007-08-10 14:30:00,22.62,22.76,22.4,22.71,100900.0,22.62,22.76,22.4,22.71,100900.0
2007-08-10 15:00:00,22.71,23.08,22.71,23.07,142500.0,22.71,23.08,22.71,23.07,142500.0
2007-08-10 15:30:00,23.07,23.3,22.83,23.09,171800.0,23.07,23.3,22.83,23.09,171800.0
2007-08-13 09:30:00,23.45,24.01,23.16,23.29,49500.0,23.45,24.01,23.16,23.29,49500.0
2007-08-13 10:00:00,23.33,23.43,23.29,23.37,41900.0,23.33,23.43,23.29,23.37,41900.0
2007-08-13 10:30:00,23.38,23.42,23.31,23.32,74900.0,23.38,23.42,23.31,23.32,74900.0
2007-08-13 11:00:00,23.32,23.32,22.96,22.96,44600.0,23.32,23.32,22.96,22.96,44600.0
2007-08-13 11:30:00,22.97,23.04,22.84,22.9,71800.0,22.97,23.04,22.84,22.9,71800.0
2007-08-13 12:00:00,22.91,22.93,22.72,22.73,63400.0,22.91,22.93,22.72,22.73,63400.0
2007-08-13 12:30:00,22.72,22.81,22.59,22.76,56100.0,22.72,22.81,22.59,22.76,56100.0
2007-08-13 13:00:00,22.76,22.86,22.35,22.41,58300.0,22.76,22.86,22.35,22.41,58300.0
2007-08-13 13:30:00,22.4,22.55,22.4,22.52,61800.0,22.4,22.55,22.4,22.52,61800.0
2007-08-13 14:00:00,22.53,22.6,22.44,22.6,71300.0,22.53,22.6,22.44,22.6,71300.0
2007-08-13 14:30:00,22.6,22.62,22.5,22.5,40900.0,22.6,22.62,22.5,22.5,40900.0
2007-08-13 15:00:00,22.5,22.62,22.45,22.61,88700.0,22.5,22.62,22.45,22.61,88700.0
2007-08-13 15:30:00,22.62,22.69,22.5,22.53,98000.0,22.62,22.69,22.5,22.53,98000.0
2007-08-14 09:30:00,22.48,22.99,22.48,22.83,40500.0,22.48,22.99,22.48,22.83,40500.0
2007-08-14 10:00:00,22.85,22.9,22.63,22.68,36400.0,22.85,22.9,22.63,22.68,36400.0
2007-08-14 10:30:00,22.67,22.83,22.67,22.72,36600.0,22.67,22.83,22.67,22.72,36600.0
2007-08-14 11:00:00,22.75,22.82,22.59,22.82,28700.0,22.75,22.82,22.59,22.82,28700.0
2007-08-14 11:30:00,22.82,23.07,22.78,23.03,41700.0,22.82,23.07,22.78,23.03,41700.0
2007-08-14 12:00:00,23.01,23.04,22.82,22.84,40600.0,23.01,23.04,22.82,22.84,40600.0
2007-08-14 12:30:00,22.85,22.92,22.78,22.85,43200.0,22.85,22.92,22.78,22.85,43200.0
2007-08-14 13:00:00,22.87,22.89,22.78,22.79,18000.0,22.87,22.89,22.78,22.79,18000.0
2007-08-14 13:30:00,22.82,23.01,22.78,22.82,49700.0,22.82,23.01,22.78,22.82,49700.0
2007-08-14 14:00:00,22.78,22.87,22.7,22.85,53600.0,22.78,22.87,22.7,22.85,53600.0
2007-08-14 14:30:00,22.85,22.89,22.71,22.75,54600.0,22.85,22.89,22.71,22.75,54600.0
2007-08-14 15:00:00,22.75,22.99,22.75,22.93,74600.0,22.75,22.99,22.75,22.93,74600.0
2007-08-14 15:30:00,22.95,22.95,22.62,22.63,80700.0,22.95,22.95,22.62,22.63,80700.0
2007-08-15 09:30:00,22.71,23.1,22.47,22.77,47900.0,22.71,23.1,22.47,22.77,47900.0
2007-08-15 10:00:00,22.81,23.17,22.8,23.15,42300.0,22.81,23.17,22.8,23.15,42300.0
2007-08-15 10:30:00,23.17,23.19,22.91,22.94,34100.0,23.17,23.19,22.91,22.94,34100.0
2007-08-15 11:00:00,22.95,22.99,22.87,22.99,28800.0,22.95,22.99,22.87,22.99,28800.0
2007-08-15 11:30:00,23.01,23.01,22.66,22.68,28400.0,23.01,23.01,22.66,22.68,28400.0
2007-08-15 12:00:00,22.7,22.79,22.66,22.74,39800.0,22.7,22.79,22.66,22.74,39800.0
2007-08-15 12:30:00,22.7,22.71,22.58,22.69,26100.0,22.7,22.71,22.58,22.69,26100.0
2007-08-15 13:00:00,22.68,22.71,22.6,22.69,20500.0,22.68,22.71,22.6,22.69,20500.0
2007-08-15 13:30:00,22.69,22.91,22.69,22.86,30800.0,22.69,22.91,22.69,22.86,30800.0
2007-08-15 14:00:00,22.84,22.86,22.67,22.67,26900.0,22.84,22.86,22.67,22.67,26900.0
2007-08-15 14:30:00,22.71,22.71,22.4,22.42,27500.0,22.71,22.71,22.4,22.42,27500.0
2007-08-15 15:00:00,22.47,22.54,22.31,22.4,59200.0,22.47,22.54,22.31,22.4,59200.0
2007-08-15 15:30:00,22.41,22.56,22.14,22.23,163100.0,22.41,22.56,22.14,22.23,163100.0
2007-08-16 09:30:00,22.29,22.71,22.14,22.32,71700.0,22.29,22.71,22.14,22.32,71700.0
2007-08-16 10:00:00,22.37,22.62,22.21,22.25,74700.0,22.37,22.62,22.21,22.25,74700.0
2007-08-16 10:30:00,22.22,22.67,22.2,22.38,102800.0,22.22,22.67,22.2,22.38,102800.0
2007-08-16 11:00:00,22.37,22.56,22.17,22.17,96100.0,22.37,22.56,22.17,22.17,96100.0
2007-08-16 11:30:00,22.2,22.2,21.78,21.81,103600.0,22.2,22.2,21.78,21.81,103600.0
2007-08-16 12:00:00,21.82,21.82,21.28,21.58,122800.0,21.82,21.82,21.28,21.58,122800.0
2007-08-16 12:30:00,21.58,21.65,21.37,21.39,74600.0,21.58,21.65,21.37,21.39,74600.0
2007-08-16 13:00:00,21.41,22.0,21.3,21.68,78900.0,21.41,22.0,21.3,21.68,78900.0
2007-08-16 13:30:00,21.64,21.95,21.58,21.62,110600.0,21.64,21.95,21.58,21.62,110600.0
2007-08-16 14:00:00,21.64,21.76,21.35,21.39,160200.0,21.64,21.76,21.35,21.39,160200.0
2007-08-16 14:30:00,21.39,21.39,21.0,21.01,147400.0,21.39,21.39,21.0,21.01,147400.0
2007-08-16 15:00:00,21.01,21.11,20.83,21.04,108600.0,21.01,21.11,20.83,21.04,108600.0
2007-08-16 15:30:00,21.04,21.76,20.93,21.75,167600.0,21.04,21.76,20.93,21.75,167600.0
2007-08-17 09:30:00,21.65,22.85,21.65,22.26,130200.0,21.65,22.85,21.65,22.26,130200.0
2007-08-17 10:00:00,22.24,22.69,22.1,22.36,106900.0,22.24,22.69,22.1,22.36,106900.0
2007-08-17 10:30:00,22.34,22.48,22.15,22.44,91600.0,22.34,22.48,22.15,22.44,91600.0
2007-08-17 11:00:00,22.47,22.98,22.46,22.83,85400.0,22.47,22.98,22.46,22.83,85400.0
2007-08-17 11:30:00,22.84,23.38,22.84,23.05,103900.0,22.84,23.38,22.84,23.05,103900.0
2007-08-17 12:00:00,23.05,23.05,22.88,22.93,76900.0,23.05,23.05,22.88,22.93,76900.0
2007-08-17 12:30:00,22.94,23.0,22.84,22.98,76500.0,22.94,23.0,22.84,22.98,76500.0
2007-08-17 13:00:00,22.99,23.44,22.99,23.07,84000.0,22.99,23.44,22.99,23.07,84000.0
2007-08-17 13:30:00,23.05,23.1,22.9,22.99,62400.0,23.05,23.1,22.9,22.99,62400.0
2007-08-17 14:00:00,22.99,23.09,22.89,22.92,84600.0,22.99,23.09,22.89,22.92,84600.0
2007-08-17 14:30:00,22.93,23.03,22.9,23.01,92700.0,22.93,23.03,22.9,23.01,92700.0
2007-08-17 15:00:00,23.0,23.39,22.97,23.09,102400.0,23.0,23.39,22.97,23.09,102400.0
2007-08-17 15:30:00,23.09,23.19,22.91,22.99,124000.0,23.09,23.19,22.91,22.99,124000.0
2007-08-20 09:30:00,22.96,23.18,22.81,23.14,32800.0,22.96,23.18,22.81,23.14,32800.0
2007-08-20 10:00:00,23.16,23.24,22.96,23.0,41700.0,23.16,23.24,22.96,23.0,41700.0
2007-08-20 10:30:00,23.0,23.16,22.95,23.07,21400.0,23.0,23.16,22.95,23.07,21400.0
2007-08-20 11:00:00,23.07,23.15,22.97,23.02,33700.0,23.07,23.15,22.97,23.02,33700.0
2007-08-20 11:30:00,22.98,23.04,22.66,22.71,48200.0,22.98,23.04,22.66,22.71,48200.0
2007-08-20 12:00:00,22.71,22.8,22.62,22.73,29700.0,22.71,22.8,22.62,22.73,29700.0
2007-08-20 12:30:00,22.75,22.87,22.69,22.74,21200.0,22.75,22.87,22.69,22.74,21200.0
2007-08-20 13:00:00,22.73,22.83,22.58,22.71,31200.0,22.73,22.83,22.58,22.71,31200.0
2007-08-20 13:30:00,22.71,22.73,22.56,22.56,31300.0,22.71,22.73,22.56,22.56,31300.0
2007-08-20 14:00:00,22.55,22.6,22.34,22.46,48900.0,22.55,22.6,22.34,22.46,48900.0
2007-08-20 14:30:00,22.48,22.58,22.46,22.57,46200.0,22.48,22.58,22.46,22.57,46200.0
2007-08-20 15:00:00,22.57,22.92,22.47,22.52,132100.0,22.57,22.92,22.47,22.52,132100.0
2007-08-20 15:30:00,22.52,22.74,22.41,22.56,119700.0,22.52,22.74,22.41,22.56,119700.0
2007-08-21 09:30:00,22.41,22.72,22.28,22.56,42600.0,22.41,22.72,22.28,22.56,42600.0
2007-08-21 10:00:00,22.52,22.56,22.4,22.48,44000.0,22.52,22.56,22.4,22.48,44000.0
2007-08-21 10:30:00,22.5,22.52,22.34,22.45,30100.0,22.5,22.52,22.34,22.45,30100.0
2007-08-21 11:00:00,22.43,22.57,22.38,22.57,32400.0,22.43,22.57,22.38,22.57,32400.0
2007-08-21 11:30:00,22.6,22.73,22.57,22.63,51200.0,22.6,22.73,22.57,22.63,51200.0
2007-08-21 12:00:00,22.63,22.66,22.51,22.65,18900.0,22.63,22.66,22.51,22.65,18900.0
2007-08-21 12:30:00,22.61,22.68,22.52,22.54,31700.0,22.61,22.68,22.52,22.54,31700.0
2007-08-21 13:00:00,22.54,22.66,22.52,22.57,30800.0,22.54,22.66,22.52,22.57,30800.0
2007-08-21 13:30:00,22.61,22.64,22.55,22.6,24200.0,22.61,22.64,22.55,22.6,24200.0
2007-08-21 14:00:00,22.6,22.65,22.45,22.46,61200.0,22.6,22.65,22.45,22.46,61200.0
2007-08-21 14:30:00,22.47,22.48,22.3,22.35,46200.0,22.47,22.48,22.3,22.35,46200.0
2007-08-21 15:00:00,22.35,22.41,22.32,22.35,43100.0,22.35,22.41,22.32,22.35,43100.0
2007-08-21 15:30:00,22.35,22.39,22.23,22.28,68300.0,22.35,22.39,22.23,22.28,68300.0
2007-08-22 09:30:00,22.34,22.51,22.18,22.39,36300.0,22.34,22.51,22.18,22.39,36300.0
2007-08-22 10:00:00,22.35,22.4,22.3,22.36,31300.0,22.35,22.4,22.3,22.36,31300.0
2007-08-22 10:30:00,22.34,22.45,22.33,22.38,38000.0,22.34,22.45,22.33,22.38,38000.0
2007-08-22 11:00:00,22.35,22.37,22.26,22.31,30900.0,22.35,22.37,22.26,22.31,30900.0
2007-08-22 11:30:00,22.32,22.35,22.27,22.27,29400.0,22.32,22.35,22.27,22.27,29400.0
2007-08-22 12:00:00,22.27,22.37,22.25,22.29,26200.0,22.27,22.37,22.25,22.29,26200.0
2007-08-22 12:30:00,22.27,22.42,22.24,22.36,32300.0,22.27,22.42,22.24,22.36,32300.0
2007-08-22 13:00:00,22.35,22.43,22.27,22.42,27300.0,22.35,22.43,22.27,22.42,27300.0
2007-08-22 13:30:00,22.43,22.6,22.42,22.55,34400.0,22.43,22.6,22.42,22.55,34400.0
2007-08-22 14:00:00,22.55,22.56,22.33,22.33,23300.0,22.55,22.56,22.33,22.33,23300.0
2007-08-22 14:30:00,22.33,22.48,22.31,22.47,30600.0,22.33,22.48,22.31,22.47,30600.0
2007-08-22 15:00:00,22.47,22.62,22.44,22.54,42200.0,22.47,22.62,22.44,22.54,42200.0
2007-08-22 15:30:00,22.53,22.62,22.32,22.38,217500.0,22.53,22.62,22.32,22.38,217500.0
2007-08-23 09:30:00,22.48,22.49,22.05,22.06,63200.0,22.48,22.49,22.05,22.06,63200.0
2007-08-23 10:00:00,22.07,22.1,21.91,21.94,42500.0,22.07,22.1,21.91,21.94,42500.0
2007-08-23 10:30:00,21.94,22.21,21.92,22.09,48100.0,21.94,22.21,21.92,22.09,48100.0
2007-08-23 11:00:00,22.08,22.08,21.78,21.81,48300.0,22.08,22.08,21.78,21.81,48300.0
2007-08-23 11:30:00,21.79,21.84,21.65,21.65,53300.0,21.79,21.84,21.65,21.65,53300.0
2007-08-23 12:00:00,21.67,21.88,21.64,21.68,91200.0,21.67,21.88,21.64,21.68,91200.0
2007-08-23 12:30:00,21.68,21.79,21.59,21.62,60500.0,21.68,21.79,21.59,21.62,60500.0
2007-08-23 13:00:00,21.65,21.76,21.61,21.72,74200.0,21.65,21.76,21.61,21.72,74200.0
2007-08-23 13:30:00,21.71,21.94,21.67,21.93,60700.0,21.71,21.94,21.67,21.93,60700.0
2007-08-23 14:00:00,21.93,22.04,21.93,21.99,50700.0,21.93,22.04,21.93,21.99,50700.0
2007-08-23 14:30:00,22.0,22.04,21.85,21.86,47800.0,22.0,22.04,21.85,21.86,47800.0
2007-08-23 15:00:00,21.87,21.91,21.73,21.77,79100.0,21.87,21.91,21.73,21.77,79100.0
2007-08-23 15:30:00,21.77,21.83,21.68,21.69,162700.0,21.77,21.83,21.68,21.69,162700.0
2007-08-24 09:30:00,21.69,21.81,21.55,21.68,22600.0,21.69,21.81,21.55,21.68,22600.0
2007-08-24 10:00:00,21.71,21.95,21.71,21.78,33500.0,21.71,21.95,21.71,21.78,33500.0
2007-08-24 10:30:00,21.76,21.81,21.66,21.76,42100.0,21.76,21.81,21.66,21.76,42100.0
2007-08-24 11:00:00,21.76,21.83,21.72,21.81,48200.0,21.76,21.83,21.72,21.81,48200.0
2007-08-24 11:30:00,21.83,22.1,21.81,22.1,83200.0,21.83,22.1,21.81,22.1,83200.0
2007-08-24 12:00:00,22.1,22.13,22.02,22.08,63300.0,22.1,22.13,22.02,22.08,63300.0
2007-08-24 12:30:00,22.09,22.12,22.06,22.07,22800.0,22.09,22.12,22.06,22.07,22800.0
2007-08-24 13:00:00,22.08,22.11,22.02,22.03,23300.0,22.08,22.11,22.02,22.03,23300.0
2007-08-24 13:30:00,22.02,22.03,21.97,21.99,33300.0,22.02,22.03,21.97,21.99,33300.0
2007-08-24 14:00:00,21.98,22.17,21.98,22.13,37300.0,21.98,22.17,21.98,22.13,37300.0
2007-08-24 14:30:00,22.13,22.14,22.05,22.13,59000.0,22.13,22.14,22.05,22.13,59000.0
2007-08-24 15:00:00,22.09,22.24,22.04,22.21,88400.0,22.09,22.24,22.04,22.21,88400.0
2007-08-24 15:30:00,22.22,22.32,22.0,22.14,275600.0,22.22,22.32,22.0,22.14,275600.0
2007-08-27 09:30:00,21.96,22.17,21.79,22.04,85600.0,21.96,22.17,21.79,22.04,85600.0
2007-08-27 10:00:00,22.07,22.09,21.95,22.03,24300.0,22.07,22.09,21.95,22.03,24300.0
2007-08-27 10:30:00,22.03,22.06,21.95,22.04,19200.0,22.03,22.06,21.95,22.04,19200.0
2007-08-27 11:00:00,22.03,22.04,21.97,22.0,25400.0,22.03,22.04,21.97,22.0,25400.0
2007-08-27 11:30:00,22.0,22.23,22.0,22.09,19200.0,22.0,22.23,22.0,22.09,19200.0
2007-08-27 12:00:00,22.08,22.19,22.02,22.15,15700.0,22.08,22.19,22.02,22.15,15700.0
2007-08-27 12:30:00,22.15,22.3,22.12,22.23,29300.0,22.15,22.3,22.12,22.23,29300.0
2007-08-27 13:00:00,22.23,22.3,22.18,22.23,17000.0,22.23,22.3,22.18,22.23,17000.0
2007-08-27 13:30:00,22.21,22.22,22.1,22.15,30600.0,22.21,22.22,22.1,22.15,30600.0
2007-08-27 14:00:00,22.13,22.28,22.13,22.26,33600.0,22.13,22.28,22.13,22.26,33600.0
2007-08-27 14:30:00,22.29,22.39,22.19,22.22,25200.0,22.29,22.39,22.19,22.22,25200.0
2007-08-27 15:00:00,22.22,22.28,22.18,22.21,30900.0,22.22,22.28,22.18,22.21,30900.0
2007-08-27 15:30:00,22.22,22.34,22.11,22.19,59600.0,22.22,22.34,22.11,22.19,59600.0
2007-08-28 09:30:00,22.06,22.13,21.86,21.99,20400.0,22.06,22.13,21.86,21.99,20400.0
2007-08-28 10:00:00,22.04,22.09,21.86,22.02,23100.0,22.04,22.09,21.86,22.02,23100.0
2007-08-28 10:30:00,22.0,22.06,21.95,21.96,17000.0,22.0,22.06,21.95,21.96,17000.0
2007-08-28 11:00:00,21.98,22.01,21.94,21.98,13500.0,21.98,22.01,21.94,21.98,13500.0
2007-08-28 11:30:00,21.99,22.01,21.89,21.97,18000.0,21.99,22.01,21.89,21.97,18000.0
2007-08-28 12:00:00,21.99,22.03,21.95,22.03,21600.0,21.99,22.03,21.95,22.03,21600.0
2007-08-28 12:30:00,22.03,22.13,22.02,22.05,14200.0,22.03,22.13,22.02,22.05,14200.0
2007-08-28 13:00:00,22.06,22.15,21.99,22.03,17300.0,22.06,22.15,21.99,22.03,17300.0
2007-08-28 13:30:00,21.99,22.04,21.95,21.98,21100.0,21.99,22.04,21.95,21.98,21100.0
2007-08-28 14:00:00,21.98,22.04,21.95,22.03,42500.0,21.98,22.04,21.95,22.03,42500.0
2007-08-28 14:30:00,22.0,22.11,21.93,21.95,36400.0,22.0,22.11,21.93,21.95,36400.0
2007-08-28 15:00:00,21.98,22.22,21.92,21.94,58600.0,21.98,22.22,21.92,21.94,58600.0
2007-08-28 15:30:00,21.93,21.94,21.82,21.85,94600.0,21.93,21.94,21.82,21.85,94600.0
2007-08-29 09:30:00,22.0,22.02,21.69,21.73,27800.0,22.0,22.02,21.69,21.73,27800.0
2007-08-29 10:00:00,21.69,21.73,21.61,21.66,32300.0,21.69,21.73,21.61,21.66,32300.0
2007-08-29 10:30:00,21.65,21.84,21.64,21.8,28600.0,21.65,21.84,21.64,21.8,28600.0
2007-08-29 11:00:00,21.78,21.8,21.68,21.7,27100.0,21.78,21.8,21.68,21.7,27100.0
2007-08-29 11:30:00,21.71,21.87,21.7,21.85,20000.0,21.71,21.87,21.7,21.85,20000.0
2007-08-29 12:00:00,21.85,21.87,21.76,21.76,9700.0,21.85,21.87,21.76,21.76,9700.0
2007-08-29 12:30:00,21.76,21.93,21.74,21.74,28500.0,21.76,21.93,21.74,21.74,28500.0
2007-08-29 13:00:00,21.77,21.8,21.67,21.69,22100.0,21.77,21.8,21.67,21.69,22100.0
2007-08-29 13:30:00,21.69,21.8,21.69,21.75,27000.0,21.69,21.8,21.69,21.75,27000.0
2007-08-29 14:00:00,21.75,21.83,21.75,21.8,25400.0,21.75,21.83,21.75,21.8,25400.0
2007-08-29 14:30:00,21.77,21.97,21.77,21.84,40100.0,21.77,21.97,21.77,21.84,40100.0
2007-08-29 15:00:00,21.84,22.04,21.84,22.02,41800.0,21.84,22.04,21.84,22.02,41800.0
2007-08-29 15:30:00,22.02,22.32,22.02,22.19,88000.0,22.02,22.32,22.02,22.19,88000.0
2007-08-30 09:30:00,22.0,22.16,21.79,21.97,45300.0,22.0,22.16,21.79,21.97,45300.0
2007-08-30 10:00:00,21.97,22.09,21.9,21.95,35300.0,21.97,22.09,21.9,21.95,35300.0
2007-08-30 10:30:00,21.94,22.18,21.93,22.01,27300.0,21.94,22.18,21.93,22.01,27300.0
2007-08-30 11:00:00,22.01,22.36,22.01,22.26,36400.0,22.01,22.36,22.01,22.26,36400.0
2007-08-30 11:30:00,22.26,22.29,22.17,22.21,12500.0,22.26,22.29,22.17,22.21,12500.0
2007-08-30 12:00:00,22.2,22.24,22.0,22.22,32400.0,22.2,22.24,22.0,22.22,32400.0
2007-08-30 12:30:00,22.22,22.29,22.18,22.26,15600.0,22.22,22.29,22.18,22.26,15600.0
2007-08-30 13:00:00,22.26,22.27,22.06,22.08,13500.0,22.26,22.27,22.06,22.08,13500.0
2007-08-30 13:30:00,22.08,22.16,22.06,22.15,28300.0,22.08,22.16,22.06,22.15,28300.0
2007-08-30 14:00:00,22.14,22.16,22.04,22.06,37100.0,22.14,22.16,22.04,22.06,37100.0
2007-08-30 14:30:00,22.06,22.1,21.88,21.91,40500.0,22.06,22.1,21.88,21.91,40500.0
2007-08-30 15:00:00,21.91,22.05,21.9,21.91,43600.0,21.91,22.05,21.9,21.91,43600.0
2007-08-30 15:30:00,21.97,22.01,21.79,21.88,125200.0,21.97,22.01,21.79,21.88,125200.0
2007-08-31 09:30:00,21.88,22.1,21.88,21.95,42400.0,21.88,22.1,21.88,21.95,42400.0
2007-08-31 10:00:00,21.98,22.06,21.72,21.98,37500.0,21.98,22.06,21.72,21.98,37500.0
2007-08-31 10:30:00,22.0,22.11,21.89,21.89,41800.0,22.0,22.11,21.89,21.89,41800.0
2007-08-31 11:00:00,21.93,22.03,21.87,22.03,27500.0,21.93,22.03,21.87,22.03,27500.0
2007-08-31 11:30:00,22.02,22.13,22.01,22.09,19900.0,22.02,22.13,22.01,22.09,19900.0
2007-08-31 12:00:00,22.07,22.14,22.05,22.13,10700.0,22.07,22.14,22.05,22.13,10700.0
2007-08-31 12:30:00,22.12,22.21,22.1,22.15,12500.0,22.12,22.21,22.1,22.15,12500.0
2007-08-31 13:00:00,22.16,22.22,22.14,22.22,31400.0,22.16,22.22,22.14,22.22,31400.0
2007-08-31 13:30:00,22.21,22.28,22.17,22.23,26000.0,22.21,22.28,22.17,22.23,26000.0
2007-08-31 14:00:00,22.23,22.29,22.13,22.14,43200.0,22.23,22.29,22.13,22.14,43200.0
2007-08-31 14:30:00,22.14,22.24,22.13,22.19,18900.0,22.14,22.24,22.13,22.19,18900.0
2007-08-31 15:00:00,22.19,22.25,22.18,22.22,28000.0,22.19,22.25,22.18,22.22,28000.0
2007-08-31 15:30:00,22.24,22.33,22.04,22.08,105700.0,22.24,22.33,22.04,22.08,105700.0
2007-09-04 09:30:00,22.01,22.1,21.94,22.05,29200.0,22.01,22.1,21.94,22.05,29200.0
2007-09-04 10:00:00,22.05,22.07,21.9,21.94,37900.0,22.05,22.07,21.9,21.94,37900.0
2007-09-04 10:30:00,21.95,22.05,21.94,22.05,41400.0,21.95,22.05,21.94,22.05,41400.0
2007-09-04 11:00:00,22.02,22.29,22.02,22.22,54200.0,22.02,22.29,22.02,22.22,54200.0
2007-09-04 11:30:00,22.24,22.25,22.13,22.13,30100.0,22.24,22.25,22.13,22.13,30100.0
2007-09-04 12:00:00,22.14,22.15,22.04,22.12,34500.0,22.14,22.15,22.04,22.12,34500.0
2007-09-04 12:30:00,22.13,22.2,22.12,22.16,14000.0,22.13,22.2,22.12,22.16,14000.0
2007-09-04 13:00:00,22.16,22.23,22.15,22.19,30300.0,22.16,22.23,22.15,22.19,30300.0
2007-09-04 13:30:00,22.19,22.27,22.14,22.24,21100.0,22.19,22.27,22.14,22.24,21100.0
2007-09-04 14:00:00,22.22,22.31,22.18,22.29,32200.0,22.22,22.31,22.18,22.29,32200.0
2007-09-04 14:30:00,22.28,22.37,22.28,22.32,18600.0,22.28,22.37,22.28,22.32,18600.0
2007-09-04 15:00:00,22.34,22.55,22.31,22.48,39100.0,22.34,22.55,22.31,22.48,39100.0
2007-09-04 15:30:00,22.49,22.5,22.04,22.1,140600.0,22.49,22.5,22.04,22.1,140600.0
2007-09-05 09:30:00,21.95,22.09,21.9,21.96,21200.0,21.95,22.09,21.9,21.96,21200.0
2007-09-05 10:00:00,21.94,22.03,21.9,22.0,32200.0,21.94,22.03,21.9,22.0,32200.0
2007-09-05 10:30:00,21.99,22.04,21.94,22.02,18500.0,21.99,22.04,21.94,22.02,18500.0
2007-09-05 11:00:00,22.01,22.03,21.96,22.01,29000.0,22.01,22.03,21.96,22.01,29000.0
2007-09-05 11:30:00,22.02,22.02,21.97,22.0,22300.0,22.02,22.02,21.97,22.0,22300.0
2007-09-05 12:00:00,21.99,22.0,21.97,22.0,15300.0,21.99,22.0,21.97,22.0,15300.0
2007-09-05 12:30:00,21.99,22.0,21.92,21.96,10900.0,21.99,22.0,21.92,21.96,10900.0
2007-09-05 13:00:00,21.96,22.0,21.93,21.97,13800.0,21.96,22.0,21.93,21.97,13800.0
2007-09-05 13:30:00,21.97,22.0,21.94,21.98,11100.0,21.97,22.0,21.94,21.98,11100.0
2007-09-05 14:00:00,21.97,22.0,21.75,21.78,32800.0,21.97,22.0,21.75,21.78,32800.0
2007-09-05 14:30:00,21.77,21.93,21.77,21.92,71800.0,21.77,21.93,21.77,21.92,71800.0
2007-09-05 15:00:00,21.91,21.96,21.84,21.88,16400.0,21.91,21.96,21.84,21.88,16400.0
2007-09-05 15:30:00,21.88,22.02,21.81,21.88,42300.0,21.88,22.02,21.81,21.88,42300.0
2007-09-06 09:30:00,21.82,21.83,21.59,21.64,26400.0,21.82,21.83,21.59,21.64,26400.0
2007-09-06 10:00:00,21.63,21.69,21.53,21.68,21400.0,21.63,21.69,21.53,21.68,21400.0
2007-09-06 10:30:00,21.69,21.74,21.65,21.71,17300.0,21.69,21.74,21.65,21.71,17300.0
2007-09-06 11:00:00,21.71,21.91,21.68,21.85,44300.0,21.71,21.91,21.68,21.85,44300.0
2007-09-06 11:30:00,21.88,22.05,21.86,22.02,34200.0,21.88,22.05,21.86,22.02,34200.0
2007-09-06 12:00:00,22.02,22.16,21.99,22.1,29800.0,22.02,22.16,21.99,22.1,29800.0
2007-09-06 12:30:00,22.12,22.12,21.98,22.05,23500.0,22.12,22.12,21.98,22.05,23500.0
2007-09-06 13:00:00,22.03,22.07,21.96,21.96,32800.0,22.03,22.07,21.96,21.96,32800.0
2007-09-06 13:30:00,21.96,22.02,21.91,22.0,19600.0,21.96,22.02,21.91,22.0,19600.0
2007-09-06 14:00:00,22.01,22.08,21.95,22.01,19900.0,22.01,22.08,21.95,22.01,19900.0
2007-09-06 14:30:00,22.0,22.14,22.0,22.11,28300.0,22.0,22.14,22.0,22.11,28300.0
2007-09-06 15:00:00,22.13,22.21,22.12,22.18,32800.0,22.13,22.21,22.12,22.18,32800.0
2007-09-06 15:30:00,22.17,22.19,22.11,22.18,46700.0,22.17,22.19,22.11,22.18,46700.0
2007-09-07 09:30:00,21.89,22.01,21.75,21.95,30500.0,21.89,22.01,21.75,21.95,30500.0
2007-09-07 10:00:00,21.96,22.04,21.88,21.95,43800.0,21.96,22.04,21.88,21.95,43800.0
2007-09-07 10:30:00,21.95,21.95,21.73,21.79,43400.0,21.95,21.95,21.73,21.79,43400.0
2007-09-07 11:00:00,21.82,21.88,21.73,21.78,30100.0,21.82,21.88,21.73,21.78,30100.0
2007-09-07 11:30:00,21.78,22.06,21.77,22.05,33300.0,21.78,22.06,21.77,22.05,33300.0
2007-09-07 12:00:00,22.03,22.03,21.9,21.98,22700.0,22.03,22.03,21.9,21.98,22700.0
2007-09-07 12:30:00,21.97,21.99,21.88,21.9,31900.0,21.97,21.99,21.88,21.9,31900.0
2007-09-07 13:00:00,21.9,21.98,21.88,21.95,39800.0,21.9,21.98,21.88,21.95,39800.0
2007-09-07 13:30:00,21.96,22.02,21.69,21.69,45200.0,21.96,22.02,21.69,21.69,45200.0
2007-09-07 14:00:00,21.69,21.74,21.62,21.72,60400.0,21.69,21.74,21.62,21.72,60400.0
2007-09-07 14:30:00,21.72,21.77,21.68,21.7,78800.0,21.72,21.77,21.68,21.7,78800.0
2007-09-07 15:00:00,21.7,21.85,21.67,21.78,59000.0,21.7,21.85,21.67,21.78,59000.0
2007-09-07 15:30:00,21.79,21.89,21.73,21.87,96400.0,21.79,21.89,21.73,21.87,96400.0
2007-09-10 09:30:00,21.92,22.03,21.77,21.88,32400.0,21.92,22.03,21.77,21.88,32400.0
2007-09-10 10:00:00,21.88,21.98,21.67,21.69,31000.0,21.88,21.98,21.67,21.69,31000.0
2007-09-10 10:30:00,21.66,21.71,21.43,21.6,55600.0,21.66,21.71,21.43,21.6,55600.0
2007-09-10 11:00:00,21.59,21.63,21.2,21.34,43200.0,21.59,21.63,21.2,21.34,43200.0
2007-09-10 11:30:00,21.37,21.47,21.28,21.4,29100.0,21.37,21.47,21.28,21.4,29100.0
2007-09-10 12:00:00,21.41,21.42,21.02,21.36,27300.0,21.41,21.42,21.02,21.36,27300.0
2007-09-10 12:30:00,21.37,21.4,21.26,21.4,34200.0,21.37,21.4,21.26,21.4,34200.0
2007-09-10 13:00:00,21.37,21.58,21.37,21.58,25300.0,21.37,21.58,21.37,21.58,25300.0
2007-09-10 13:30:00,21.57,21.66,21.54,21.57,24800.0,21.57,21.66,21.54,21.57,24800.0
2007-09-10 14:00:00,21.57,21.71,21.47,21.7,29400.0,21.57,21.71,21.47,21.7,29400.0
2007-09-10 14:30:00,21.72,21.76,21.65,21.69,36400.0,21.72,21.76,21.65,21.69,36400.0
2007-09-10 15:00:00,21.7,21.97,21.61,21.89,55600.0,21.7,21.97,21.61,21.89,55600.0
2007-09-10 15:30:00,21.88,21.88,21.58,21.59,68100.0,21.88,21.88,21.58,21.59,68100.0
2007-09-11 09:30:00,21.8,21.9,21.68,21.88,18500.0,21.8,21.9,21.68,21.88,18500.0
2007-09-11 10:00:00,21.88,21.97,21.75,21.89,35200.0,21.88,21.97,21.75,21.89,35200.0
2007-09-11 10:30:00,21.88,21.92,21.86,21.87,19800.0,21.88,21.92,21.86,21.87,19800.0
2007-09-11 11:00:00,21.87,21.89,21.8,21.81,67000.0,21.87,21.89,21.8,21.81,67000.0
2007-09-11 11:30:00,21.84,21.89,21.79,21.82,38500.0,21.84,21.89,21.79,21.82,38500.0
2007-09-11 12:00:00,21.84,21.86,21.77,21.83,30300.0,21.84,21.86,21.77,21.83,30300.0
2007-09-11 12:30:00,21.83,21.9,21.82,21.9,53500.0,21.83,21.9,21.82,21.9,53500.0
2007-09-11 13:00:00,21.9,21.94,21.85,21.92,19600.0,21.9,21.94,21.85,21.92,19600.0
2007-09-11 13:30:00,21.92,22.06,21.92,22.05,30100.0,21.92,22.06,21.92,22.05,30100.0
2007-09-11 14:00:00,22.03,22.27,22.03,22.27,52500.0,22.03,22.27,22.03,22.27,52500.0
2007-09-11 14:30:00,22.27,22.29,22.21,22.25,42600.0,22.27,22.29,22.21,22.25,42600.0
2007-09-11 15:00:00,22.25,22.57,22.22,22.41,102300.0,22.25,22.57,22.22,22.41,102300.0
2007-09-11 15:30:00,22.4,22.5,22.25,22.49,145600.0,22.4,22.5,22.25,22.49,145600.0
2007-09-12 09:30:00,22.45,22.53,22.29,22.47,34000.0,22.45,22.53,22.29,22.47,34000.0
2007-09-12 10:00:00,22.47,22.47,22.27,22.43,82600.0,22.47,22.47,22.27,22.43,82600.0
2007-09-12 10:30:00,22.41,22.43,22.35,22.36,27400.0,22.41,22.43,22.35,22.36,27400.0
2007-09-12 11:00:00,22.36,22.51,22.35,22.47,29400.0,22.36,22.51,22.35,22.47,29400.0
2007-09-12 11:30:00,22.47,22.47,22.36,22.36,12000.0,22.47,22.47,22.36,22.36,12000.0
2007-09-12 12:00:00,22.36,22.37,22.3,22.3,24500.0,22.36,22.37,22.3,22.3,24500.0
2007-09-12 12:30:00,22.3,22.35,22.28,22.33,35300.0,22.3,22.35,22.28,22.33,35300.0
2007-09-12 13:00:00,22.34,22.35,22.3,22.34,24000.0,22.34,22.35,22.3,22.34,24000.0
2007-09-12 13:30:00,22.33,22.43,22.32,22.41,16000.0,22.33,22.43,22.32,22.41,16000.0
2007-09-12 14:00:00,22.43,22.54,22.41,22.5,49300.0,22.43,22.54,22.41,22.5,49300.0
2007-09-12 14:30:00,22.5,22.63,22.48,22.63,57000.0,22.5,22.63,22.48,22.63,57000.0
2007-09-12 15:00:00,22.64,22.66,22.44,22.45,138400.0,22.64,22.66,22.44,22.45,138400.0
2007-09-12 15:30:00,22.45,22.56,22.35,22.37,114500.0,22.45,22.56,22.35,22.37,114500.0
2007-09-13 09:30:00,22.56,22.58,22.22,22.34,37300.0,22.56,22.58,22.22,22.34,37300.0
2007-09-13 10:00:00,22.35,22.4,22.2,22.34,49400.0,22.35,22.4,22.2,22.34,49400.0
2007-09-13 10:30:00,22.32,22.71,22.32,22.57,32400.0,22.32,22.71,22.32,22.57,32400.0
2007-09-13 11:00:00,22.56,22.61,22.52,22.52,27600.0,22.56,22.61,22.52,22.52,27600.0
2007-09-13 11:30:00,22.52,22.53,22.45,22.48,36500.0,22.52,22.53,22.45,22.48,36500.0
2007-09-13 12:00:00,22.5,22.5,22.46,22.47,31100.0,22.5,22.5,22.46,22.47,31100.0
2007-09-13 12:30:00,22.47,22.5,22.41,22.41,30300.0,22.47,22.5,22.41,22.41,30300.0
2007-09-13 13:00:00,22.43,22.56,22.41,22.48,44300.0,22.43,22.56,22.41,22.48,44300.0
2007-09-13 13:30:00,22.49,22.51,22.47,22.47,42400.0,22.49,22.51,22.47,22.47,42400.0
2007-09-13 14:00:00,22.48,22.51,22.46,22.48,65300.0,22.48,22.51,22.46,22.48,65300.0
2007-09-13 14:30:00,22.48,22.82,22.48,22.75,116300.0,22.48,22.82,22.48,22.75,116300.0
2007-09-13 15:00:00,22.75,22.95,22.69,22.69,166100.0,22.75,22.95,22.69,22.69,166100.0
2007-09-13 15:30:00,22.66,22.73,22.53,22.54,120800.0,22.66,22.73,22.53,22.54,120800.0
2007-09-14 09:30:00,22.29,22.56,21.9,22.51,73000.0,22.29,22.56,21.9,22.51,73000.0
2007-09-14 10:00:00,22.49,22.77,22.48,22.7,31900.0,22.49,22.77,22.48,22.7,31900.0
2007-09-14 10:30:00,22.7,22.77,22.65,22.71,25600.0,22.7,22.77,22.65,22.71,25600.0
2007-09-14 11:00:00,22.7,22.72,22.58,22.66,26200.0,22.7,22.72,22.58,22.66,26200.0
2007-09-14 11:30:00,22.67,22.87,22.67,22.86,45700.0,22.67,22.87,22.67,22.86,45700.0
2007-09-14 12:00:00,22.85,22.93,22.82,22.88,19600.0,22.85,22.93,22.82,22.88,19600.0
2007-09-14 12:30:00,22.88,22.9,22.83,22.84,21500.0,22.88,22.9,22.83,22.84,21500.0
2007-09-14 13:00:00,22.83,23.07,22.78,23.04,103700.0,22.83,23.07,22.78,23.04,103700.0
2007-09-14 13:30:00,23.04,23.05,22.74,22.83,24900.0,23.04,23.05,22.74,22.83,24900.0
2007-09-14 14:00:00,22.86,22.88,22.74,22.8,22700.0,22.86,22.88,22.74,22.8,22700.0
2007-09-14 14:30:00,22.8,22.85,22.71,22.78,44600.0,22.8,22.85,22.71,22.78,44600.0
2007-09-14 15:00:00,22.78,23.01,22.78,22.91,52000.0,22.78,23.01,22.78,22.91,52000.0
2007-09-14 15:30:00,22.92,23.04,22.86,22.89,129200.0,22.92,23.04,22.86,22.89,129200.0
2007-09-17 09:30:00,22.9,22.9,22.19,22.26,69800.0,22.9,22.9,22.19,22.26,69800.0
2007-09-17 10:00:00,22.26,22.32,21.95,22.03,79600.0,22.26,22.32,21.95,22.03,79600.0
2007-09-17 10:30:00,22.02,22.15,22.0,22.08,53800.0,22.02,22.15,22.0,22.08,53800.0
2007-09-17 11:00:00,22.06,22.25,22.06,22.2,26900.0,22.06,22.25,22.06,22.2,26900.0
2007-09-17 11:30:00,22.2,22.2,22.1,22.11,21200.0,22.2,22.2,22.1,22.11,21200.0
2007-09-17 12:00:00,22.11,22.25,22.06,22.15,69300.0,22.11,22.25,22.06,22.15,69300.0
2007-09-17 12:30:00,22.17,22.32,22.16,22.27,35300.0,22.17,22.32,22.16,22.27,35300.0
2007-09-17 13:00:00,22.29,22.3,22.15,22.19,35300.0,22.29,22.3,22.15,22.19,35300.0
2007-09-17 13:30:00,22.19,22.22,22.06,22.08,54700.0,22.19,22.22,22.06,22.08,54700.0
2007-09-17 14:00:00,22.08,22.15,22.06,22.14,46000.0,22.08,22.15,22.06,22.14,46000.0
2007-09-17 14:30:00,22.13,22.28,22.13,22.24,50100.0,22.13,22.28,22.13,22.24,50100.0
2007-09-17 15:00:00,22.23,22.56,22.21,22.53,61100.0,22.23,22.56,22.21,22.53,61100.0
2007-09-17 15:30:00,22.52,22.53,22.27,22.29,88900.0,22.52,22.53,22.27,22.29,88900.0
2007-09-18 09:30:00,22.52,22.63,22.29,22.45,32100.0,22.52,22.63,22.29,22.45,32100.0
2007-09-18 10:00:00,22.44,22.5,22.41,22.45,56900.0,22.44,22.5,22.41,22.45,56900.0
2007-09-18 10:30:00,22.45,22.49,22.4,22.41,56100.0,22.45,22.49,22.4,22.41,56100.0
2007-09-18 11:00:00,22.43,22.43,22.25,22.26,51100.0,22.43,22.43,22.25,22.26,51100.0
2007-09-18 11:30:00,22.25,22.26,22.16,22.17,32800.0,22.25,22.26,22.16,22.17,32800.0
2007-09-18 12:00:00,22.17,22.18,22.04,22.06,26500.0,22.17,22.18,22.04,22.06,26500.0
2007-09-18 12:30:00,22.08,22.13,22.06,22.09,27500.0,22.08,22.13,22.06,22.09,27500.0
2007-09-18 13:00:00,22.09,22.16,22.06,22.11,27900.0,22.09,22.16,22.06,22.11,27900.0
2007-09-18 13:30:00,22.11,22.28,22.09,22.26,32400.0,22.11,22.28,22.09,22.26,32400.0
2007-09-18 14:00:00,22.26,23.0,22.18,22.8,75000.0,22.26,23.0,22.18,22.8,75000.0
2007-09-18 14:30:00,22.79,22.95,22.79,22.92,83600.0,22.79,22.95,22.79,22.92,83600.0
2007-09-18 15:00:00,22.92,22.94,22.79,22.88,85600.0,22.92,22.94,22.79,22.88,85600.0
2007-09-18 15:30:00,22.89,23.08,22.81,23.06,117000.0,22.89,23.08,22.81,23.06,117000.0
2007-09-19 09:30:00,23.34,23.44,23.19,23.35,41500.0,23.34,23.44,23.19,23.35,41500.0
2007-09-19 10:00:00,23.34,23.7,23.34,23.67,59200.0,23.34,23.7,23.34,23.67,59200.0
2007-09-19 10:30:00,23.67,23.77,23.6,23.75,50700.0,23.67,23.77,23.6,23.75,50700.0
2007-09-19 11:00:00,23.77,23.97,23.76,23.95,51000.0,23.77,23.97,23.76,23.95,51000.0
2007-09-19 11:30:00,23.95,23.95,23.78,23.84,54600.0,23.95,23.95,23.78,23.84,54600.0
2007-09-19 12:00:00,23.85,24.08,23.83,24.06,60600.0,23.85,24.08,23.83,24.06,60600.0
2007-09-19 12:30:00,24.06,24.07,23.96,24.01,54500.0,24.06,24.07,23.96,24.01,54500.0
2007-09-19 13:00:00,24.01,24.01,23.74,23.77,91400.0,24.01,24.01,23.74,23.77,91400.0
2007-09-19 13:30:00,23.76,23.76,23.59,23.59,55400.0,23.76,23.76,23.59,23.59,55400.0
2007-09-19 14:00:00,23.59,23.6,23.45,23.58,37000.0,23.59,23.6,23.45,23.58,37000.0
2007-09-19 14:30:00,23.58,23.59,23.46,23.54,49200.0,23.58,23.59,23.46,23.54,49200.0
2007-09-19 15:00:00,23.54,23.58,23.49,23.54,43500.0,23.54,23.58,23.49,23.54,43500.0
2007-09-19 15:30:00,23.53,23.55,23.12,23.22,293200.0,23.53,23.55,23.12,23.22,293200.0
2007-09-20 09:30:00,23.17,23.23,22.88,23.23,32000.0,23.17,23.23,22.88,23.23,32000.0
2007-09-20 10:00:00,23.21,23.51,23.19,23.47,45400.0,23.21,23.51,23.19,23.47,45400.0
2007-09-20 10:30:00,23.46,23.55,23.42,23.46,66900.0,23.46,23.55,23.42,23.46,66900.0
2007-09-20 11:00:00,23.46,23.5,23.43,23.46,31400.0,23.46,23.5,23.43,23.46,31400.0
2007-09-20 11:30:00,23.47,23.51,23.4,23.51,29600.0,23.47,23.51,23.4,23.51,29600.0
2007-09-20 12:00:00,23.51,23.59,23.48,23.5,44700.0,23.51,23.59,23.48,23.5,44700.0
2007-09-20 12:30:00,23.48,23.49,23.42,23.48,26600.0,23.48,23.49,23.42,23.48,26600.0
2007-09-20 13:00:00,23.47,23.48,23.38,23.42,26100.0,23.47,23.48,23.38,23.42,26100.0
2007-09-20 13:30:00,23.42,23.45,23.39,23.43,31200.0,23.42,23.45,23.39,23.43,31200.0
2007-09-20 14:00:00,23.45,23.46,23.36,23.38,35600.0,23.45,23.46,23.36,23.38,35600.0
2007-09-20 14:30:00,23.37,23.41,23.29,23.36,34600.0,23.37,23.41,23.29,23.36,34600.0
2007-09-20 15:00:00,23.37,23.53,23.29,23.47,43300.0,23.37,23.53,23.29,23.47,43300.0
2007-09-20 15:30:00,23.47,23.57,23.47,23.5,135100.0,23.47,23.57,23.47,23.5,135100.0
2007-09-21 09:30:00,23.76,23.76,23.57,23.65,314300.0,23.76,23.76,23.57,23.65,314300.0
2007-09-21 10:00:00,23.65,23.66,23.57,23.63,37200.0,23.65,23.66,23.57,23.63,37200.0
2007-09-21 10:30:00,23.61,23.79,23.61,23.76,57000.0,23.61,23.79,23.61,23.76,57000.0
2007-09-21 11:00:00,23.76,23.96,23.76,23.96,56200.0,23.76,23.96,23.76,23.96,56200.0
2007-09-21 11:30:00,23.95,24.08,23.93,24.08,42600.0,23.95,24.08,23.93,24.08,42600.0
2007-09-21 12:00:00,24.07,24.07,23.99,23.99,37200.0,24.07,24.07,23.99,23.99,37200.0
2007-09-21 12:30:00,23.98,24.07,23.98,24.02,53000.0,23.98,24.07,23.98,24.02,53000.0
2007-09-21 13:00:00,24.01,24.03,23.95,23.97,39200.0,24.01,24.03,23.95,23.97,39200.0
2007-09-21 13:30:00,23.96,24.0,23.89,23.91,46400.0,23.96,24.0,23.89,23.91,46400.0
2007-09-21 14:00:00,23.9,23.93,23.77,23.81,44300.0,23.9,23.93,23.77,23.81,44300.0
2007-09-21 14:30:00,23.8,23.83,23.67,23.7,57300.0,23.8,23.83,23.67,23.7,57300.0
2007-09-21 15:00:00,23.71,23.96,23.67,23.88,79300.0,23.71,23.96,23.67,23.88,79300.0
2007-09-21 15:30:00,23.88,23.9,23.65,23.71,114200.0,23.88,23.9,23.65,23.71,114200.0
2007-09-24 09:30:00,23.87,23.91,23.59,23.68,72100.0,23.87,23.91,23.59,23.68,72100.0
2007-09-24 10:00:00,23.69,24.17,23.66,24.17,58300.0,23.69,24.17,23.66,24.17,58300.0
2007-09-24 10:30:00,24.18,24.29,24.12,24.2,72700.0,24.18,24.29,24.12,24.2,72700.0
2007-09-24 11:00:00,24.21,24.22,23.95,24.02,98000.0,24.21,24.22,23.95,24.02,98000.0
2007-09-24 11:30:00,24.01,24.22,23.98,24.17,111600.0,24.01,24.22,23.98,24.17,111600.0
2007-09-24 12:00:00,24.19,24.2,24.08,24.13,247900.0,24.19,24.2,24.08,24.13,247900.0
2007-09-24 12:30:00,24.12,24.21,24.06,24.06,31300.0,24.12,24.21,24.06,24.06,31300.0
2007-09-24 13:00:00,24.07,24.08,23.7,23.75,46100.0,24.07,24.08,23.7,23.75,46100.0
2007-09-24 13:30:00,23.73,23.81,23.65,23.79,63100.0,23.73,23.81,23.65,23.79,63100.0
2007-09-24 14:00:00,23.79,23.88,23.76,23.78,49000.0,23.79,23.88,23.76,23.78,49000.0
2007-09-24 14:30:00,23.77,23.84,23.74,23.82,50200.0,23.77,23.84,23.74,23.82,50200.0
2007-09-24 15:00:00,23.81,24.09,23.72,23.96,103900.0,23.81,24.09,23.72,23.96,103900.0
2007-09-24 15:30:00,23.97,23.97,23.78,23.87,54500.0,23.97,23.97,23.78,23.87,54500.0
2007-09-25 09:30:00,23.81,24.0,23.57,23.93,36900.0,23.81,24.0,23.57,23.93,36900.0
2007-09-25 10:00:00,23.95,24.04,23.72,23.89,145000.0,23.95,24.04,23.72,23.89,145000.0
2007-09-25 10:30:00,23.9,24.1,23.9,23.97,92900.0,23.9,24.1,23.9,23.97,92900.0
2007-09-25 11:00:00,23.99,24.14,23.98,24.08,98800.0,23.99,24.14,23.98,24.08,98800.0
2007-09-25 11:30:00,24.08,24.11,23.99,24.02,52800.0,24.08,24.11,23.99,24.02,52800.0
2007-09-25 12:00:00,24.02,24.04,23.97,24.02,24100.0,24.02,24.04,23.97,24.02,24100.0
2007-09-25 12:30:00,24.01,24.07,23.89,23.89,35200.0,24.01,24.07,23.89,23.89,35200.0
2007-09-25 13:00:00,23.89,23.92,23.77,23.82,68600.0,23.89,23.92,23.77,23.82,68600.0
2007-09-25 13:30:00,23.85,23.98,23.81,23.97,51800.0,23.85,23.98,23.81,23.97,51800.0
2007-09-25 14:00:00,23.98,24.16,23.96,24.08,41200.0,23.98,24.16,23.96,24.08,41200.0
2007-09-25 14:30:00,24.1,24.25,24.08,24.25,35700.0,24.1,24.25,24.08,24.25,35700.0
2007-09-25 15:00:00,24.23,24.28,24.06,24.13,31400.0,24.23,24.28,24.06,24.13,31400.0
2007-09-25 15:30:00,24.14,24.14,23.85,23.94,242900.0,24.14,24.14,23.85,23.94,242900.0
2007-09-26 09:30:00,24.13,24.47,24.11,24.4,34500.0,24.13,24.47,24.11,24.4,34500.0
2007-09-26 10:00:00,24.41,24.54,24.41,24.54,98000.0,24.41,24.54,24.41,24.54,98000.0
2007-09-26 10:30:00,24.54,24.54,24.43,24.52,49400.0,24.54,24.54,24.43,24.52,49400.0
2007-09-26 11:00:00,24.5,24.65,24.48,24.61,64500.0,24.5,24.65,24.48,24.61,64500.0
2007-09-26 11:30:00,24.59,24.62,24.54,24.58,27900.0,24.59,24.62,24.54,24.58,27900.0
2007-09-26 12:00:00,24.57,24.61,24.51,24.6,17200.0,24.57,24.61,24.51,24.6,17200.0
2007-09-26 12:30:00,24.6,24.61,24.48,24.51,35300.0,24.6,24.61,24.48,24.51,35300.0
2007-09-26 13:00:00,24.51,24.57,24.48,24.57,17900.0,24.51,24.57,24.48,24.57,17900.0
2007-09-26 13:30:00,24.57,24.6,24.46,24.57,65600.0,24.57,24.6,24.46,24.57,65600.0
2007-09-26 14:00:00,24.57,24.6,24.5,24.55,64200.0,24.57,24.6,24.5,24.55,64200.0
2007-09-26 14:30:00,24.56,24.66,24.51,24.59,53600.0,24.56,24.66,24.51,24.59,53600.0
2007-09-26 15:00:00,24.6,24.92,24.56,24.86,97600.0,24.6,24.92,24.56,24.86,97600.0
2007-09-26 15:30:00,24.87,25.05,24.81,24.9,104800.0,24.87,25.05,24.81,24.9,104800.0
2007-09-27 09:30:00,24.8,25.0,24.55,24.93,77000.0,24.8,25.0,24.55,24.93,77000.0
2007-09-27 10:00:00,24.93,24.97,24.86,24.9,35100.0,24.93,24.97,24.86,24.9,35100.0
2007-09-27 10:30:00,24.91,24.99,24.82,24.94,41800.0,24.91,24.99,24.82,24.94,41800.0
2007-09-27 11:00:00,24.91,24.93,24.83,24.88,39300.0,24.91,24.93,24.83,24.88,39300.0
2007-09-27 11:30:00,24.89,24.91,24.81,24.87,39300.0,24.89,24.91,24.81,24.87,39300.0
2007-09-27 12:00:00,24.86,25.0,24.85,25.0,26900.0,24.86,25.0,24.85,25.0,26900.0
2007-09-27 12:30:00,24.99,25.0,24.95,24.98,22500.0,24.99,25.0,24.95,24.98,22500.0
2007-09-27 13:00:00,24.97,25.0,24.88,24.91,32600.0,24.97,25.0,24.88,24.91,32600.0
2007-09-27 13:30:00,24.91,25.0,24.9,24.96,29300.0,24.91,25.0,24.9,24.96,29300.0
2007-09-27 14:00:00,24.96,25.0,24.94,24.99,36800.0,24.96,25.0,24.94,24.99,36800.0
2007-09-27 14:30:00,25.0,25.0,24.92,24.98,49600.0,25.0,25.0,24.92,24.98,49600.0
2007-09-27 15:00:00,24.98,25.01,24.92,24.93,60900.0,24.98,25.01,24.92,24.93,60900.0
2007-09-27 15:30:00,24.93,25.07,24.92,24.99,111900.0,24.93,25.07,24.92,24.99,111900.0
2007-09-28 09:30:00,24.94,24.95,24.51,24.51,60900.0,24.94,24.95,24.51,24.51,60900.0
2007-09-28 10:00:00,24.5,24.63,24.41,24.41,73300.0,24.5,24.63,24.41,24.41,73300.0
2007-09-28 10:30:00,24.41,24.63,24.37,24.45,65500.0,24.41,24.63,24.37,24.45,65500.0
2007-09-28 11:00:00,24.47,24.59,24.4,24.42,44200.0,24.47,24.59,24.4,24.42,44200.0
2007-09-28 11:30:00,24.42,24.58,24.35,24.53,37500.0,24.42,24.58,24.35,24.53,37500.0
2007-09-28 12:00:00,24.54,24.62,24.52,24.57,27600.0,24.54,24.62,24.52,24.57,27600.0
2007-09-28 12:30:00,24.59,24.6,24.53,24.59,23300.0,24.59,24.6,24.53,24.59,23300.0
2007-09-28 13:00:00,24.58,24.65,24.51,24.62,45500.0,24.58,24.65,24.51,24.62,45500.0
2007-09-28 13:30:00,24.61,24.64,24.49,24.59,37900.0,24.61,24.64,24.49,24.59,37900.0
2007-09-28 14:00:00,24.59,24.61,24.49,24.52,47200.0,24.59,24.61,24.49,24.52,47200.0
2007-09-28 14:30:00,24.51,24.56,24.34,24.35,68800.0,24.51,24.56,24.34,24.35,68800.0
2007-09-28 15:00:00,24.35,24.5,24.31,24.46,77500.0,24.35,24.5,24.31,24.46,77500.0
2007-09-28 15:30:00,24.46,24.48,24.39,24.43,136100.0,24.46,24.48,24.39,24.43,136100.0
2007-10-01 09:30:00,24.41,24.93,24.41,24.89,39800.0,24.41,24.93,24.41,24.89,39800.0
2007-10-01 10:00:00,24.85,25.12,24.85,24.93,50000.0,24.85,25.12,24.85,24.93,50000.0
2007-10-01 10:30:00,24.95,25.05,24.86,25.01,31700.0,24.95,25.05,24.86,25.01,31700.0
2007-10-01 11:00:00,24.99,25.01,24.88,24.9,29200.0,24.99,25.01,24.88,24.9,29200.0
2007-10-01 11:30:00,24.89,25.21,24.89,25.08,23900.0,24.89,25.21,24.89,25.08,23900.0
2007-10-01 12:00:00,25.08,25.16,25.0,25.12,21200.0,25.08,25.16,25.0,25.12,21200.0
2007-10-01 12:30:00,25.12,25.12,24.99,25.01,15600.0,25.12,25.12,24.99,25.01,15600.0
2007-10-01 13:00:00,25.03,25.08,24.9,25.08,19800.0,25.03,25.08,24.9,25.08,19800.0
2007-10-01 13:30:00,25.06,25.14,25.05,25.05,18800.0,25.06,25.14,25.05,25.05,18800.0
2007-10-01 14:00:00,25.07,25.23,25.06,25.06,29800.0,25.07,25.23,25.06,25.06,29800.0
2007-10-01 14:30:00,25.07,25.18,25.05,25.1,56500.0,25.07,25.18,25.05,25.1,56500.0
2007-10-01 15:00:00,25.12,25.22,25.1,25.19,60400.0,25.12,25.22,25.1,25.19,60400.0
2007-10-01 15:30:00,25.19,25.29,25.1,25.25,76100.0,25.19,25.29,25.1,25.25,76100.0
2007-10-02 09:30:00,25.39,25.49,25.24,25.45,47000.0,25.39,25.49,25.24,25.45,47000.0
2007-10-02 10:00:00,25.41,25.56,25.39,25.4,59800.0,25.41,25.56,25.39,25.4,59800.0
2007-10-02 10:30:00,25.4,25.51,25.37,25.46,35600.0,25.4,25.51,25.37,25.46,35600.0
2007-10-02 11:00:00,25.46,25.46,25.36,25.39,29700.0,25.46,25.46,25.36,25.39,29700.0
2007-10-02 11:30:00,25.39,25.42,25.32,25.37,23900.0,25.39,25.42,25.32,25.37,23900.0
2007-10-02 12:00:00,25.38,25.42,25.29,25.29,20700.0,25.38,25.42,25.29,25.29,20700.0
2007-10-02 12:30:00,25.3,25.3,25.16,25.22,23500.0,25.3,25.3,25.16,25.22,23500.0
2007-10-02 13:00:00,25.19,25.23,25.1,25.11,19100.0,25.19,25.23,25.1,25.11,19100.0
2007-10-02 13:30:00,25.11,25.31,25.1,25.26,26000.0,25.11,25.31,25.1,25.26,26000.0
2007-10-02 14:00:00,25.25,25.39,25.24,25.35,28600.0,25.25,25.39,25.24,25.35,28600.0
2007-10-02 14:30:00,25.34,25.46,25.34,25.4,24500.0,25.34,25.46,25.34,25.4,24500.0
2007-10-02 15:00:00,25.38,25.5,25.37,25.44,35700.0,25.38,25.5,25.37,25.44,35700.0
2007-10-02 15:30:00,25.43,25.54,25.43,25.49,41100.0,25.43,25.54,25.43,25.49,41100.0
2007-10-03 09:30:00,25.34,25.41,25.08,25.1,33100.0,25.34,25.41,25.08,25.1,33100.0
2007-10-03 10:00:00,25.14,25.31,25.05,25.26,22100.0,25.14,25.31,25.05,25.26,22100.0
2007-10-03 10:30:00,25.28,25.35,25.23,25.35,14300.0,25.28,25.35,25.23,25.35,14300.0
2007-10-03 11:00:00,25.35,25.46,25.34,25.43,10500.0,25.35,25.46,25.34,25.43,10500.0
2007-10-03 11:30:00,25.43,25.46,25.39,25.41,7900.0,25.43,25.46,25.39,25.41,7900.0
2007-10-03 12:00:00,25.39,25.39,25.33,25.36,7000.0,25.39,25.39,25.33,25.36,7000.0
2007-10-03 12:30:00,25.36,25.37,25.28,25.29,32200.0,25.36,25.37,25.28,25.29,32200.0
2007-10-03 13:00:00,25.31,25.33,25.22,25.25,24800.0,25.31,25.33,25.22,25.25,24800.0
2007-10-03 13:30:00,25.24,25.28,25.21,25.25,25800.0,25.24,25.28,25.21,25.25,25800.0
2007-10-03 14:00:00,25.24,25.32,25.13,25.29,22300.0,25.24,25.32,25.13,25.29,22300.0
2007-10-03 14:30:00,25.29,25.32,25.24,25.3,11000.0,25.29,25.32,25.24,25.3,11000.0
2007-10-03 15:00:00,25.3,25.53,25.28,25.53,41100.0,25.3,25.53,25.28,25.53,41100.0
2007-10-03 15:30:00,25.53,25.55,25.41,25.54,67100.0,25.53,25.55,25.41,25.54,67100.0
2007-10-04 09:30:00,25.73,25.73,24.92,25.15,35400.0,25.73,25.73,24.92,25.15,35400.0
2007-10-04 10:00:00,25.14,25.32,25.06,25.24,26600.0,25.14,25.32,25.06,25.24,26600.0
2007-10-04 10:30:00,25.23,25.45,25.23,25.43,19200.0,25.23,25.45,25.23,25.43,19200.0
2007-10-04 11:00:00,25.45,25.45,25.26,25.27,19700.0,25.45,25.45,25.26,25.27,19700.0
2007-10-04 11:30:00,25.3,25.32,25.15,25.19,11900.0,25.3,25.32,25.15,25.19,11900.0
2007-10-04 12:00:00,25.21,25.26,25.2,25.2,9400.0,25.21,25.26,25.2,25.2,9400.0
2007-10-04 12:30:00,25.23,25.26,25.17,25.2,25700.0,25.23,25.26,25.17,25.2,25700.0
2007-10-04 13:00:00,25.18,25.28,25.12,25.26,25000.0,25.18,25.28,25.12,25.26,25000.0
2007-10-04 13:30:00,25.26,25.31,25.23,25.24,41100.0,25.26,25.31,25.23,25.24,41100.0
2007-10-04 14:00:00,25.25,25.25,25.18,25.18,38300.0,25.25,25.25,25.18,25.18,38300.0
2007-10-04 14:30:00,25.18,25.2,25.16,25.17,46600.0,25.18,25.2,25.16,25.17,46600.0
2007-10-04 15:00:00,25.19,25.19,25.1,25.11,31400.0,25.19,25.19,25.1,25.11,31400.0
2007-10-04 15:30:00,25.11,25.13,25.06,25.11,82600.0,25.11,25.13,25.06,25.11,82600.0
2007-10-05 09:30:00,25.41,25.72,25.33,25.67,16300.0,25.41,25.72,25.33,25.67,16300.0
2007-10-05 10:00:00,25.6,25.78,25.54,25.61,43800.0,25.6,25.78,25.54,25.61,43800.0
2007-10-05 10:30:00,25.61,25.7,25.57,25.65,25500.0,25.61,25.7,25.57,25.65,25500.0
2007-10-05 11:00:00,25.65,25.87,25.64,25.79,35200.0,25.65,25.87,25.64,25.79,35200.0
2007-10-05 11:30:00,25.78,26.02,25.78,26.01,29800.0,25.78,26.02,25.78,26.01,29800.0
2007-10-05 12:00:00,26.05,26.08,25.74,25.75,25800.0,26.05,26.08,25.74,25.75,25800.0
2007-10-05 12:30:00,25.75,25.81,25.73,25.75,12900.0,25.75,25.81,25.73,25.75,12900.0
2007-10-05 13:00:00,25.75,25.8,25.67,25.69,10300.0,25.75,25.8,25.67,25.69,10300.0
2007-10-05 13:30:00,25.69,25.84,25.69,25.82,13500.0,25.69,25.84,25.69,25.82,13500.0
2007-10-05 14:00:00,25.79,25.84,25.7,25.74,21500.0,25.79,25.84,25.7,25.74,21500.0
2007-10-05 14:30:00,25.76,25.85,25.74,25.79,20600.0,25.76,25.85,25.74,25.79,20600.0
2007-10-05 15:00:00,25.8,25.8,25.78,25.79,26500.0,25.8,25.8,25.78,25.79,26500.0
2007-10-05 15:30:00,25.79,25.81,25.58,25.72,79300.0,25.79,25.81,25.58,25.72,79300.0
2007-10-08 09:30:00,25.69,25.76,25.53,25.63,12200.0,25.69,25.76,25.53,25.63,12200.0
2007-10-08 10:00:00,25.66,26.83,25.64,25.96,129400.0,25.66,26.83,25.64,25.96,129400.0
2007-10-08 10:30:00,25.97,25.99,25.88,25.88,13500.0,25.97,25.99,25.88,25.88,13500.0
2007-10-08 11:00:00,25.87,25.87,25.71,25.73,18700.0,25.87,25.87,25.71,25.73,18700.0
2007-10-08 11:30:00,25.74,25.79,25.71,25.79,9100.0,25.74,25.79,25.71,25.79,9100.0
2007-10-08 12:00:00,25.8,25.87,25.8,25.84,8400.0,25.8,25.87,25.8,25.84,8400.0
2007-10-08 12:30:00,25.84,25.9,25.84,25.87,6300.0,25.84,25.9,25.84,25.87,6300.0
2007-10-08 13:00:00,25.87,25.87,25.72,25.72,11100.0,25.87,25.87,25.72,25.72,11100.0
2007-10-08 13:30:00,25.72,25.79,25.67,25.68,12000.0,25.72,25.79,25.67,25.68,12000.0
2007-10-08 14:00:00,25.7,25.79,25.62,25.75,13300.0,25.7,25.79,25.62,25.75,13300.0
2007-10-08 14:30:00,25.74,25.8,25.63,25.64,11500.0,25.74,25.8,25.63,25.64,11500.0
2007-10-08 15:00:00,25.65,25.76,25.61,25.64,19300.0,25.65,25.76,25.61,25.64,19300.0
2007-10-08 15:30:00,25.65,25.72,25.63,25.65,45600.0,25.65,25.72,25.63,25.65,45600.0
2007-10-09 09:30:00,25.7,26.09,25.41,25.47,39700.0,25.7,26.09,25.41,25.47,39700.0
2007-10-09 10:00:00,25.49,25.51,25.33,25.36,23100.0,25.49,25.51,25.33,25.36,23100.0
2007-10-09 10:30:00,25.37,25.56,25.31,25.56,21500.0,25.37,25.56,25.31,25.56,21500.0
2007-10-09 11:00:00,25.57,25.61,25.55,25.61,15700.0,25.57,25.61,25.55,25.61,15700.0
2007-10-09 11:30:00,25.58,25.6,25.5,25.52,10600.0,25.58,25.6,25.5,25.52,10600.0
2007-10-09 12:00:00,25.54,25.56,25.48,25.48,8500.0,25.54,25.56,25.48,25.48,8500.0
2007-10-09 12:30:00,25.49,25.56,25.46,25.51,13400.0,25.49,25.56,25.46,25.51,13400.0
2007-10-09 13:00:00,25.5,25.55,25.45,25.48,13100.0,25.5,25.55,25.45,25.48,13100.0
2007-10-09 13:30:00,25.47,25.58,25.44,25.58,13200.0,25.47,25.58,25.44,25.58,13200.0
2007-10-09 14:00:00,25.58,25.86,25.54,25.86,33400.0,25.58,25.86,25.54,25.86,33400.0
2007-10-09 14:30:00,25.85,26.0,25.83,25.98,29200.0,25.85,26.0,25.83,25.98,29200.0
2007-10-09 15:00:00,25.98,25.98,25.73,25.76,56300.0,25.98,25.98,25.73,25.76,56300.0
2007-10-09 15:30:00,25.73,25.9,25.69,25.89,61100.0,25.73,25.9,25.69,25.89,61100.0
2007-10-10 09:30:00,25.93,26.1,25.82,25.9,17100.0,25.93,26.1,25.82,25.9,17100.0
2007-10-10 10:00:00,25.9,25.99,25.84,25.97,28900.0,25.9,25.99,25.84,25.97,28900.0
2007-10-10 10:30:00,25.99,26.0,25.89,25.89,6500.0,25.99,26.0,25.89,25.89,6500.0
2007-10-10 11:00:00,25.91,25.99,25.9,25.95,7500.0,25.91,25.99,25.9,25.95,7500.0
2007-10-10 11:30:00,25.95,26.01,25.91,25.93,11200.0,25.95,26.01,25.91,25.93,11200.0
2007-10-10 12:00:00,25.94,25.99,25.91,25.94,20300.0,25.94,25.99,25.91,25.94,20300.0
2007-10-10 12:30:00,25.95,25.99,25.9,25.95,13700.0,25.95,25.99,25.9,25.95,13700.0
2007-10-10 13:00:00,25.94,25.94,25.75,25.76,14300.0,25.94,25.94,25.75,25.76,14300.0
2007-10-10 13:30:00,25.75,25.92,25.74,25.92,12800.0,25.75,25.92,25.74,25.92,12800.0
2007-10-10 14:00:00,25.92,25.99,25.89,25.98,16600.0,25.92,25.99,25.89,25.98,16600.0
2007-10-10 14:30:00,25.98,25.99,25.87,25.94,17100.0,25.98,25.99,25.87,25.94,17100.0
2007-10-10 15:00:00,25.96,26.06,25.93,25.94,19600.0,25.96,26.06,25.93,25.94,19600.0
2007-10-10 15:30:00,25.93,25.96,25.84,25.9,19900.0,25.93,25.96,25.84,25.9,19900.0
2007-10-11 09:30:00,26.17,26.22,25.84,26.05,28100.0,26.17,26.22,25.84,26.05,28100.0
2007-10-11 10:00:00,26.06,26.25,26.06,26.25,43500.0,26.06,26.25,26.06,26.25,43500.0
2007-10-11 10:30:00,26.23,26.28,26.18,26.2,19200.0,26.23,26.28,26.18,26.2,19200.0
2007-10-11 11:00:00,26.19,26.2,26.11,26.16,18700.0,26.19,26.2,26.11,26.16,18700.0
2007-10-11 11:30:00,26.17,26.3,26.15,26.27,14900.0,26.17,26.3,26.15,26.27,14900.0
2007-10-11 12:00:00,26.29,26.32,26.23,26.32,15800.0,26.29,26.32,26.23,26.32,15800.0
2007-10-11 12:30:00,26.32,26.37,26.31,26.35,11800.0,26.32,26.37,26.31,26.35,11800.0
2007-10-11 13:00:00,26.33,26.35,26.29,26.33,11600.0,26.33,26.35,26.29,26.33,11600.0
2007-10-11 13:30:00,26.34,26.35,26.17,26.17,18400.0,26.34,26.35,26.17,26.17,18400.0
2007-10-11 14:00:00,26.17,26.17,25.65,25.69,66600.0,26.17,26.17,25.65,25.69,66600.0
2007-10-11 14:30:00,25.69,25.93,25.57,25.87,47600.0,25.69,25.93,25.57,25.87,47600.0
2007-10-11 15:00:00,25.9,25.93,25.63,25.65,42800.0,25.9,25.93,25.63,25.65,42800.0
2007-10-11 15:30:00,25.63,25.83,25.52,25.79,46600.0,25.63,25.83,25.52,25.79,46600.0
2007-10-12 09:30:00,25.88,26.05,25.77,26.0,11100.0,25.88,26.05,25.77,26.0,11100.0
2007-10-12 10:00:00,25.97,26.09,25.92,26.04,26300.0,25.97,26.09,25.92,26.04,26300.0
2007-10-12 10:30:00,26.03,26.08,25.93,25.94,5700.0,26.03,26.08,25.93,25.94,5700.0
2007-10-12 11:00:00,25.98,26.29,25.98,26.25,21900.0,25.98,26.29,25.98,26.25,21900.0
2007-10-12 11:30:00,26.27,26.27,26.13,26.14,14900.0,26.27,26.27,26.13,26.14,14900.0
2007-10-12 12:00:00,26.15,26.15,26.0,26.02,21700.0,26.15,26.15,26.0,26.02,21700.0
2007-10-12 12:30:00,26.02,26.05,25.93,26.05,17200.0,26.02,26.05,25.93,26.05,17200.0
2007-10-12 13:00:00,26.04,26.04,25.8,25.86,11200.0,26.04,26.04,25.8,25.86,11200.0
2007-10-12 13:30:00,25.84,25.99,25.84,25.92,10100.0,25.84,25.99,25.84,25.92,10100.0
2007-10-12 14:00:00,25.94,26.04,25.93,25.95,10800.0,25.94,26.04,25.93,25.95,10800.0
2007-10-12 14:30:00,25.95,26.04,25.95,25.96,9900.0,25.95,26.04,25.95,25.96,9900.0
2007-10-12 15:00:00,25.98,25.98,25.87,25.89,11000.0,25.98,25.98,25.87,25.89,11000.0
2007-10-12 15:30:00,25.88,25.96,25.79,25.82,39400.0,25.88,25.96,25.79,25.82,39400.0
2007-10-15 09:30:00,25.78,25.78,25.4,25.4,27400.0,25.78,25.78,25.4,25.4,27400.0
2007-10-15 10:00:00,25.39,25.55,25.31,25.5,29300.0,25.39,25.55,25.31,25.5,29300.0
2007-10-15 10:30:00,25.49,25.51,25.34,25.34,30500.0,25.49,25.51,25.34,25.34,30500.0
2007-10-15 11:00:00,25.35,25.37,25.21,25.29,19200.0,25.35,25.37,25.21,25.29,19200.0
2007-10-15 11:30:00,25.3,25.36,25.23,25.32,24000.0,25.3,25.36,25.23,25.32,24000.0
2007-10-15 12:00:00,25.32,25.4,25.3,25.31,20700.0,25.32,25.4,25.3,25.31,20700.0
2007-10-15 12:30:00,25.34,25.36,25.22,25.29,27100.0,25.34,25.36,25.22,25.29,27100.0
2007-10-15 13:00:00,25.3,25.33,25.18,25.23,13200.0,25.3,25.33,25.18,25.23,13200.0
2007-10-15 13:30:00,25.23,25.25,25.12,25.25,19500.0,25.23,25.25,25.12,25.25,19500.0
2007-10-15 14:00:00,25.23,25.25,25.14,25.23,33300.0,25.23,25.25,25.14,25.23,33300.0
2007-10-15 14:30:00,25.23,25.29,25.09,25.1,29900.0,25.23,25.29,25.09,25.1,29900.0
2007-10-15 15:00:00,25.09,25.22,24.98,25.04,47800.0,25.09,25.22,24.98,25.04,47800.0
2007-10-15 15:30:00,25.05,25.26,25.04,25.25,90100.0,25.05,25.26,25.04,25.25,90100.0
2007-10-16 09:30:00,25.35,25.72,25.35,25.72,24200.0,25.35,25.72,25.35,25.72,24200.0
2007-10-16 10:00:00,25.68,25.73,25.42,25.45,17000.0,25.68,25.73,25.42,25.45,17000.0
2007-10-16 10:30:00,25.5,25.71,25.5,25.71,20800.0,25.5,25.71,25.5,25.71,20800.0
2007-10-16 11:00:00,25.72,25.76,25.61,25.7,7900.0,25.72,25.76,25.61,25.7,7900.0
2007-10-16 11:30:00,25.71,25.8,25.63,25.66,18200.0,25.71,25.8,25.63,25.66,18200.0
2007-10-16 12:00:00,25.66,25.71,25.64,25.69,9700.0,25.66,25.71,25.64,25.69,9700.0
2007-10-16 12:30:00,25.7,25.72,25.63,25.63,4900.0,25.7,25.72,25.63,25.63,4900.0
2007-10-16 13:00:00,25.62,25.68,25.53,25.65,10400.0,25.62,25.68,25.53,25.65,10400.0
2007-10-16 13:30:00,25.65,25.71,25.53,25.58,12200.0,25.65,25.71,25.53,25.58,12200.0
2007-10-16 14:00:00,25.58,25.61,25.43,25.49,16700.0,25.58,25.61,25.43,25.49,16700.0
2007-10-16 14:30:00,25.47,25.47,25.32,25.37,18000.0,25.47,25.47,25.32,25.37,18000.0
2007-10-16 15:00:00,25.4,25.53,25.34,25.46,20300.0,25.4,25.53,25.34,25.46,20300.0
2007-10-16 15:30:00,25.45,25.52,25.4,25.41,59100.0,25.45,25.52,25.4,25.41,59100.0
2007-10-17 09:30:00,25.76,25.76,25.51,25.57,21800.0,25.76,25.76,25.51,25.57,21800.0
2007-10-17 10:00:00,25.58,25.87,25.58,25.82,9900.0,25.58,25.87,25.58,25.82,9900.0
2007-10-17 10:30:00,25.8,25.83,25.65,25.65,17300.0,25.8,25.83,25.65,25.65,17300.0
2007-10-17 11:00:00,25.65,25.65,25.56,25.62,6400.0,25.65,25.65,25.56,25.62,6400.0
2007-10-17 11:30:00,25.63,25.72,25.63,25.66,11200.0,25.63,25.72,25.63,25.66,11200.0
2007-10-17 12:00:00,25.64,25.71,25.58,25.65,16700.0,25.64,25.71,25.58,25.65,16700.0
2007-10-17 12:30:00,25.67,25.67,25.39,25.4,15900.0,25.67,25.67,25.39,25.4,15900.0
2007-10-17 13:00:00,25.39,25.42,25.18,25.35,16900.0,25.39,25.42,25.18,25.35,16900.0
2007-10-17 13:30:00,25.36,25.42,25.13,25.2,16400.0,25.36,25.42,25.13,25.2,16400.0
2007-10-17 14:00:00,25.18,25.35,25.17,25.34,16700.0,25.18,25.35,25.17,25.34,16700.0
2007-10-17 14:30:00,25.34,25.39,25.24,25.39,16000.0,25.34,25.39,25.24,25.39,16000.0
2007-10-17 15:00:00,25.42,25.51,25.33,25.51,18900.0,25.42,25.51,25.33,25.51,18900.0
2007-10-17 15:30:00,25.5,25.71,25.42,25.67,42900.0,25.5,25.71,25.42,25.67,42900.0
2007-10-18 09:30:00,25.6,25.84,25.52,25.84,13500.0,25.6,25.84,25.52,25.84,13500.0
2007-10-18 10:00:00,25.87,26.07,25.76,26.01,28200.0,25.87,26.07,25.76,26.01,28200.0
2007-10-18 10:30:00,25.99,26.03,25.81,25.81,18300.0,25.99,26.03,25.81,25.81,18300.0
2007-10-18 11:00:00,25.81,25.87,25.72,25.8,17400.0,25.81,25.87,25.72,25.8,17400.0
2007-10-18 11:30:00,25.81,25.88,25.73,25.77,13400.0,25.81,25.88,25.73,25.77,13400.0
2007-10-18 12:00:00,25.76,25.83,25.65,25.71,15200.0,25.76,25.83,25.65,25.71,15200.0
2007-10-18 12:30:00,25.69,25.79,25.68,25.77,11100.0,25.69,25.79,25.68,25.77,11100.0
2007-10-18 13:00:00,25.77,25.77,25.63,25.68,16400.0,25.77,25.77,25.63,25.68,16400.0
2007-10-18 13:30:00,25.67,25.83,25.64,25.82,26800.0,25.67,25.83,25.64,25.82,26800.0
2007-10-18 14:00:00,25.83,25.92,25.77,25.77,16400.0,25.83,25.92,25.77,25.77,16400.0
2007-10-18 14:30:00,25.76,25.85,25.69,25.69,17100.0,25.76,25.85,25.69,25.69,17100.0
2007-10-18 15:00:00,25.68,25.86,25.68,25.78,32300.0,25.68,25.86,25.68,25.78,32300.0
2007-10-18 15:30:00,25.77,25.97,25.73,25.93,60000.0,25.77,25.97,25.73,25.93,60000.0
2007-10-19 09:30:00,25.88,25.88,25.35,25.54,66600.0,25.88,25.88,25.35,25.54,66600.0
2007-10-19 10:00:00,25.55,25.55,25.29,25.36,32700.0,25.55,25.55,25.29,25.36,32700.0
2007-10-19 10:30:00,25.36,25.36,24.97,24.97,40600.0,25.36,25.36,24.97,24.97,40600.0
2007-10-19 11:00:00,24.96,25.04,24.9,24.97,40300.0,24.96,25.04,24.9,24.97,40300.0
2007-10-19 11:30:00,24.97,25.02,24.85,24.96,114800.0,24.97,25.02,24.85,24.96,114800.0
2007-10-19 12:00:00,24.99,24.99,24.81,24.89,61500.0,24.99,24.99,24.81,24.89,61500.0
2007-10-19 12:30:00,24.89,25.04,24.88,25.04,32600.0,24.89,25.04,24.88,25.04,32600.0
2007-10-19 13:00:00,25.03,25.06,24.98,25.04,28300.0,25.03,25.06,24.98,25.04,28300.0
2007-10-19 13:30:00,25.02,25.18,25.01,25.14,24100.0,25.02,25.18,25.01,25.14,24100.0
2007-10-19 14:00:00,25.14,25.16,25.01,25.04,41900.0,25.14,25.16,25.01,25.04,41900.0
2007-10-19 14:30:00,25.07,25.11,24.92,24.95,50100.0,25.07,25.11,24.92,24.95,50100.0
2007-10-19 15:00:00,24.97,25.07,24.77,24.77,68600.0,24.97,25.07,24.77,24.77,68600.0
2007-10-19 15:30:00,24.77,24.85,24.55,24.55,152000.0,24.77,24.85,24.55,24.55,152000.0
2007-10-22 09:30:00,24.61,24.64,24.12,24.33,52200.0,24.61,24.64,24.12,24.33,52200.0
2007-10-22 10:00:00,24.33,24.43,24.12,24.26,75700.0,24.33,24.43,24.12,24.26,75700.0
2007-10-22 10:30:00,24.28,24.38,24.01,24.07,34400.0,24.28,24.38,24.01,24.07,34400.0
2007-10-22 11:00:00,24.05,24.44,24.04,24.44,32900.0,24.05,24.44,24.04,24.44,32900.0
2007-10-22 11:30:00,24.43,24.57,24.36,24.42,57200.0,24.43,24.57,24.36,24.42,57200.0
2007-10-22 12:00:00,24.45,24.46,24.26,24.32,31000.0,24.45,24.46,24.26,24.32,31000.0
2007-10-22 12:30:00,24.31,24.38,24.21,24.23,78200.0,24.31,24.38,24.21,24.23,78200.0
2007-10-22 13:00:00,24.24,24.36,24.23,24.3,80000.0,24.24,24.36,24.23,24.3,80000.0
2007-10-22 13:30:00,24.3,24.39,24.09,24.09,82100.0,24.3,24.39,24.09,24.09,82100.0
2007-10-22 14:00:00,24.13,24.27,24.12,24.12,114600.0,24.13,24.27,24.12,24.12,114600.0
2007-10-22 14:30:00,24.14,24.22,24.08,24.14,48300.0,24.14,24.22,24.08,24.14,48300.0
2007-10-22 15:00:00,24.16,24.22,24.11,24.19,116900.0,24.16,24.22,24.11,24.19,116900.0
2007-10-22 15:30:00,24.21,24.33,24.13,24.29,218200.0,24.21,24.33,24.13,24.29,218200.0
2007-10-23 09:30:00,24.56,24.58,24.08,24.15,110500.0,24.56,24.58,24.08,24.15,110500.0
2007-10-23 10:00:00,24.16,24.31,24.15,24.29,98600.0,24.16,24.31,24.15,24.29,98600.0
2007-10-23 10:30:00,24.29,24.32,24.19,24.24,73100.0,24.29,24.32,24.19,24.24,73100.0
2007-10-23 11:00:00,24.26,24.31,24.1,24.14,52700.0,24.26,24.31,24.1,24.14,52700.0
2007-10-23 11:30:00,24.16,24.25,24.1,24.17,27300.0,24.16,24.25,24.1,24.17,27300.0
2007-10-23 12:00:00,24.16,24.28,24.15,24.22,39200.0,24.16,24.28,24.15,24.22,39200.0
2007-10-23 12:30:00,24.23,24.28,24.17,24.19,24400.0,24.23,24.28,24.17,24.19,24400.0
2007-10-23 13:00:00,24.17,24.19,24.07,24.12,91200.0,24.17,24.19,24.07,24.12,91200.0
2007-10-23 13:30:00,24.12,24.22,24.1,24.2,31700.0,24.12,24.22,24.1,24.2,31700.0
2007-10-23 14:00:00,24.2,24.3,24.18,24.25,83900.0,24.2,24.3,24.18,24.25,83900.0
2007-10-23 14:30:00,24.25,24.27,24.16,24.17,79200.0,24.25,24.27,24.16,24.17,79200.0
2007-10-23 15:00:00,24.17,24.24,24.15,24.22,81800.0,24.17,24.24,24.15,24.22,81800.0
2007-10-23 15:30:00,24.23,24.28,24.21,24.24,177700.0,24.23,24.28,24.21,24.24,177700.0
2007-10-24 09:30:00,24.11,24.33,23.96,24.29,27900.0,24.11,24.33,23.96,24.29,27900.0
2007-10-24 10:00:00,24.27,24.32,24.07,24.17,52500.0,24.27,24.32,24.07,24.17,52500.0
2007-10-24 10:30:00,24.17,24.19,23.89,23.99,38500.0,24.17,24.19,23.89,23.99,38500.0
2007-10-24 11:00:00,23.98,24.05,23.73,23.99,44100.0,23.98,24.05,23.73,23.99,44100.0
2007-10-24 11:30:00,23.98,24.13,23.97,24.08,28300.0,23.98,24.13,23.97,24.08,28300.0
2007-10-24 12:00:00,24.09,24.24,24.03,24.14,23300.0,24.09,24.24,24.03,24.14,23300.0
2007-10-24 12:30:00,24.13,24.24,24.1,24.15,16600.0,24.13,24.24,24.1,24.15,16600.0
2007-10-24 13:00:00,24.18,24.24,24.13,24.19,17500.0,24.18,24.24,24.13,24.19,17500.0
2007-10-24 13:30:00,24.21,24.23,24.04,24.1,25700.0,24.21,24.23,24.04,24.1,25700.0
2007-10-24 14:00:00,24.09,24.19,23.89,24.16,41000.0,24.09,24.19,23.89,24.16,41000.0
2007-10-24 14:30:00,24.15,24.36,24.14,24.36,43100.0,24.15,24.36,24.14,24.36,43100.0
2007-10-24 15:00:00,24.35,24.66,24.32,24.64,54900.0,24.35,24.66,24.32,24.64,54900.0
2007-10-24 15:30:00,24.64,24.64,24.39,24.56,68500.0,24.64,24.64,24.39,24.56,68500.0
2007-10-25 09:30:00,24.73,24.9,24.32,24.32,14000.0,24.73,24.9,24.32,24.32,14000.0
2007-10-25 10:00:00,24.34,24.91,24.32,24.85,37300.0,24.34,24.91,24.32,24.85,37300.0
2007-10-25 10:30:00,24.86,24.88,24.72,24.87,20700.0,24.86,24.88,24.72,24.87,20700.0
2007-10-25 11:00:00,24.9,24.92,24.8,24.88,17300.0,24.9,24.92,24.8,24.88,17300.0
2007-10-25 11:30:00,24.88,24.95,24.61,24.61,22100.0,24.88,24.95,24.61,24.61,22100.0
2007-10-25 12:00:00,24.6,24.69,24.55,24.69,13700.0,24.6,24.69,24.55,24.69,13700.0
2007-10-25 12:30:00,24.68,24.79,24.65,24.76,12800.0,24.68,24.79,24.65,24.76,12800.0
2007-10-25 13:00:00,24.75,24.75,24.57,24.67,31400.0,24.75,24.75,24.57,24.67,31400.0
2007-10-25 13:30:00,24.68,24.72,24.5,24.52,16800.0,24.68,24.72,24.5,24.52,16800.0
2007-10-25 14:00:00,24.5,24.65,24.41,24.64,19900.0,24.5,24.65,24.41,24.64,19900.0
2007-10-25 14:30:00,24.66,24.71,24.48,24.71,26700.0,24.66,24.71,24.48,24.71,26700.0
2007-10-25 15:00:00,24.7,24.73,24.48,24.6,25000.0,24.7,24.73,24.48,24.6,25000.0
2007-10-25 15:30:00,24.59,24.74,24.49,24.7,39900.0,24.59,24.74,24.49,24.7,39900.0
2007-10-26 09:30:00,25.0,25.27,24.96,25.01,18700.0,25.0,25.27,24.96,25.01,18700.0
2007-10-26 10:00:00,25.02,25.1,24.97,25.03,15900.0,25.02,25.1,24.97,25.03,15900.0
2007-10-26 10:30:00,25.01,25.03,24.86,25.03,12600.0,25.01,25.03,24.86,25.03,12600.0
2007-10-26 11:00:00,25.07,25.16,25.04,25.05,13400.0,25.07,25.16,25.04,25.05,13400.0
2007-10-26 11:30:00,25.06,25.1,25.04,25.05,11200.0,25.06,25.1,25.04,25.05,11200.0
2007-10-26 12:00:00,25.05,25.16,24.95,25.12,13600.0,25.05,25.16,24.95,25.12,13600.0
2007-10-26 12:30:00,25.12,25.29,25.12,25.22,21500.0,25.12,25.29,25.12,25.22,21500.0
2007-10-26 13:00:00,25.24,25.29,25.18,25.25,14000.0,25.24,25.29,25.18,25.25,14000.0
2007-10-26 13:30:00,25.22,25.26,25.12,25.2,19600.0,25.22,25.26,25.12,25.2,19600.0
2007-10-26 14:00:00,25.2,25.53,25.15,25.47,29400.0,25.2,25.53,25.15,25.47,29400.0
2007-10-26 14:30:00,25.47,25.58,25.41,25.5,42700.0,25.47,25.58,25.41,25.5,42700.0
2007-10-26 15:00:00,25.5,25.53,25.41,25.47,72000.0,25.5,25.53,25.41,25.47,72000.0
2007-10-26 15:30:00,25.48,25.57,25.44,25.52,42800.0,25.48,25.57,25.44,25.52,42800.0
2007-10-29 09:30:00,25.73,25.85,25.36,25.41,31500.0,25.73,25.85,25.36,25.41,31500.0
2007-10-29 10:00:00,25.36,25.38,25.02,25.12,74700.0,25.36,25.38,25.02,25.12,74700.0
2007-10-29 10:30:00,25.12,25.12,24.98,25.04,33900.0,25.12,25.12,24.98,25.04,33900.0
2007-10-29 11:00:00,25.04,25.29,24.96,25.26,26500.0,25.04,25.29,24.96,25.26,26500.0
2007-10-29 11:30:00,25.26,25.3,25.13,25.22,56900.0,25.26,25.3,25.13,25.22,56900.0
2007-10-29 12:00:00,25.19,25.34,25.19,25.31,48800.0,25.19,25.34,25.19,25.31,48800.0
2007-10-29 12:30:00,25.31,25.31,25.15,25.26,650100.0,25.31,25.31,25.15,25.26,650100.0
2007-10-29 13:00:00,25.26,25.29,25.18,25.21,62700.0,25.26,25.29,25.18,25.21,62700.0
2007-10-29 13:30:00,25.21,25.33,25.17,25.32,92900.0,25.21,25.33,25.17,25.32,92900.0
2007-10-29 14:00:00,25.33,25.46,25.27,25.31,172000.0,25.33,25.46,25.27,25.31,172000.0
2007-10-29 14:30:00,25.32,25.34,25.11,25.26,330700.0,25.32,25.34,25.11,25.26,330700.0
2007-10-29 15:00:00,25.26,25.26,25.06,25.15,116200.0,25.26,25.26,25.06,25.15,116200.0
2007-10-29 15:30:00,25.17,25.51,25.08,25.28,200500.0,25.17,25.51,25.08,25.28,200500.0
2007-10-30 09:30:00,24.92,24.92,23.83,24.38,97800.0,24.92,24.92,23.83,24.38,97800.0
2007-10-30 10:00:00,24.32,24.39,24.13,24.19,103000.0,24.32,24.39,24.13,24.19,103000.0
2007-10-30 10:30:00,24.2,24.21,22.9,23.12,179300.0,24.2,24.21,22.9,23.12,179300.0
2007-10-30 11:00:00,23.09,23.14,21.87,22.0,217400.0,23.09,23.14,21.87,22.0,217400.0
2007-10-30 11:30:00,22.02,22.06,21.23,21.49,307300.0,22.02,22.06,21.23,21.49,307300.0
2007-10-30 12:00:00,21.48,21.5,20.85,20.91,279900.0,21.48,21.5,20.85,20.91,279900.0
2007-10-30 12:30:00,20.89,21.0,20.5,21.0,272400.0,20.89,21.0,20.5,21.0,272400.0
2007-10-30 13:00:00,20.97,21.4,20.94,21.28,351300.0,20.97,21.4,20.94,21.28,351300.0
2007-10-30 13:30:00,21.26,21.73,21.12,21.73,402100.0,21.26,21.73,21.12,21.73,402100.0
2007-10-30 14:00:00,21.72,22.81,21.71,22.79,670100.0,21.72,22.81,21.71,22.79,670100.0
2007-10-30 14:30:00,22.79,22.84,22.17,22.33,439900.0,22.79,22.84,22.17,22.33,439900.0
2007-10-30 15:00:00,22.28,22.42,22.19,22.3,238200.0,22.28,22.42,22.19,22.3,238200.0
2007-10-30 15:30:00,22.28,22.49,21.89,21.9,508100.0,22.28,22.49,21.89,21.9,508100.0
2007-10-31 09:30:00,21.81,21.9,20.82,21.28,222600.0,21.81,21.9,20.82,21.28,222600.0
2007-10-31 10:00:00,21.27,21.55,21.01,21.54,124600.0,21.27,21.55,21.01,21.54,124600.0
2007-10-31 10:30:00,21.54,21.73,21.31,21.48,96600.0,21.54,21.73,21.31,21.48,96600.0
2007-10-31 11:00:00,21.48,21.5,21.34,21.42,144500.0,21.48,21.5,21.34,21.42,144500.0
2007-10-31 11:30:00,21.43,21.54,21.4,21.47,53400.0,21.43,21.54,21.4,21.47,53400.0
2007-10-31 12:00:00,21.48,21.58,21.46,21.51,101400.0,21.48,21.58,21.46,21.51,101400.0
2007-10-31 12:30:00,21.52,21.7,21.49,21.67,71300.0,21.52,21.7,21.49,21.67,71300.0
2007-10-31 13:00:00,21.67,21.77,21.65,21.76,57600.0,21.67,21.77,21.65,21.76,57600.0
2007-10-31 13:30:00,21.76,21.91,21.76,21.88,87600.0,21.76,21.91,21.76,21.88,87600.0
2007-10-31 14:00:00,21.89,22.07,21.65,22.04,147000.0,21.89,22.07,21.65,22.04,147000.0
2007-10-31 14:30:00,22.04,22.37,22.02,22.29,158100.0,22.04,22.37,22.02,22.29,158100.0
2007-10-31 15:00:00,22.27,22.32,21.9,22.02,138300.0,22.27,22.32,21.9,22.02,138300.0
2007-10-31 15:30:00,22.02,22.11,21.86,21.9,195200.0,22.02,22.11,21.86,21.9,195200.0
2007-11-01 09:30:00,21.51,21.74,21.08,21.46,169100.0,21.51,21.74,21.08,21.46,169100.0
2007-11-01 10:00:00,21.48,21.58,21.34,21.52,401100.0,21.48,21.58,21.34,21.52,401100.0
2007-11-01 10:30:00,21.52,21.56,21.37,21.42,64900.0,21.52,21.56,21.37,21.42,64900.0
2007-11-01 11:00:00,21.42,21.45,21.33,21.38,62500.0,21.42,21.45,21.33,21.38,62500.0
2007-11-01 11:30:00,21.38,21.42,21.27,21.37,61400.0,21.38,21.42,21.27,21.37,61400.0
2007-11-01 12:00:00,21.37,21.48,21.33,21.33,81600.0,21.37,21.48,21.33,21.33,81600.0
2007-11-01 12:30:00,21.33,21.39,21.3,21.38,60100.0,21.33,21.39,21.3,21.38,60100.0
2007-11-01 13:00:00,21.38,21.46,21.32,21.32,62700.0,21.38,21.46,21.32,21.32,62700.0
2007-11-01 13:30:00,21.33,21.35,21.16,21.27,60700.0,21.33,21.35,21.16,21.27,60700.0
2007-11-01 14:00:00,21.27,21.32,21.2,21.25,76700.0,21.27,21.32,21.2,21.25,76700.0
2007-11-01 14:30:00,21.26,21.3,21.16,21.25,67800.0,21.26,21.3,21.16,21.25,67800.0
2007-11-01 15:00:00,21.25,21.31,21.1,21.13,92800.0,21.25,21.31,21.1,21.13,92800.0
2007-11-01 15:30:00,21.11,21.32,20.85,20.94,166300.0,21.11,21.32,20.85,20.94,166300.0
2007-11-02 09:30:00,21.05,21.6,21.0,21.14,111200.0,21.05,21.6,21.0,21.14,111200.0
2007-11-02 10:00:00,21.12,21.15,20.92,21.09,101400.0,21.12,21.15,20.92,21.09,101400.0
2007-11-02 10:30:00,21.08,21.21,21.05,21.13,65500.0,21.08,21.21,21.05,21.13,65500.0
2007-11-02 11:00:00,21.14,21.18,20.96,20.99,67300.0,21.14,21.18,20.96,20.99,67300.0
2007-11-02 11:30:00,20.99,21.03,20.91,20.97,42100.0,20.99,21.03,20.91,20.97,42100.0
2007-11-02 12:00:00,21.0,21.03,20.95,20.97,48400.0,21.0,21.03,20.95,20.97,48400.0
2007-11-02 12:30:00,21.0,21.13,20.94,21.05,58500.0,21.0,21.13,20.94,21.05,58500.0
2007-11-02 13:00:00,21.07,21.13,20.95,20.99,57500.0,21.07,21.13,20.95,20.99,57500.0
2007-11-02 13:30:00,20.99,21.07,20.9,21.07,59600.0,20.99,21.07,20.9,21.07,59600.0
2007-11-02 14:00:00,21.07,21.18,21.07,21.15,93800.0,21.07,21.18,21.07,21.15,93800.0
2007-11-02 14:30:00,21.17,21.22,21.09,21.15,115600.0,21.17,21.22,21.09,21.15,115600.0
2007-11-02 15:00:00,21.14,21.28,21.11,21.23,104300.0,21.14,21.28,21.11,21.23,104300.0
2007-11-02 15:30:00,21.23,21.5,21.15,21.39,239800.0,21.23,21.5,21.15,21.39,239800.0
2007-11-05 09:30:00,22.06,22.06,21.1,21.29,106900.0,22.06,22.06,21.1,21.29,106900.0
2007-11-05 10:00:00,21.3,21.39,21.12,21.15,122500.0,21.3,21.39,21.12,21.15,122500.0
2007-11-05 10:30:00,21.16,21.53,21.16,21.46,89000.0,21.16,21.53,21.16,21.46,89000.0
2007-11-05 11:00:00,21.46,21.48,21.25,21.25,70400.0,21.46,21.48,21.25,21.25,70400.0
2007-11-05 11:30:00,21.25,21.46,21.25,21.39,79700.0,21.25,21.46,21.25,21.39,79700.0
2007-11-05 12:00:00,21.39,21.42,21.25,21.25,85600.0,21.39,21.42,21.25,21.25,85600.0
2007-11-05 12:30:00,21.25,21.4,21.25,21.38,74700.0,21.25,21.4,21.25,21.38,74700.0
2007-11-05 13:00:00,21.38,21.58,21.38,21.5,92900.0,21.38,21.58,21.38,21.5,92900.0
2007-11-05 13:30:00,21.51,21.52,21.43,21.49,89400.0,21.51,21.52,21.43,21.49,89400.0
2007-11-05 14:00:00,21.48,21.52,21.42,21.43,116400.0,21.48,21.52,21.42,21.43,116400.0
2007-11-05 14:30:00,21.44,21.44,21.35,21.37,48100.0,21.44,21.44,21.35,21.37,48100.0
2007-11-05 15:00:00,21.36,21.49,21.32,21.35,130100.0,21.36,21.49,21.32,21.35,130100.0
2007-11-05 15:30:00,21.35,21.55,21.32,21.32,349000.0,21.35,21.55,21.32,21.32,349000.0
2007-11-06 09:30:00,21.57,21.99,21.5,21.69,591700.0,21.57,21.99,21.5,21.69,591700.0
2007-11-06 10:00:00,21.66,21.87,21.65,21.78,171400.0,21.66,21.87,21.65,21.78,171400.0
2007-11-06 10:30:00,21.8,22.04,21.79,21.97,109500.0,21.8,22.04,21.79,21.97,109500.0
2007-11-06 11:00:00,21.98,22.06,21.93,22.01,99200.0,21.98,22.06,21.93,22.01,99200.0
2007-11-06 11:30:00,22.0,22.14,21.83,21.84,107000.0,22.0,22.14,21.83,21.84,107000.0
2007-11-06 12:00:00,21.85,21.86,21.74,21.8,260700.0,21.85,21.86,21.74,21.8,260700.0
2007-11-06 12:30:00,21.79,21.83,21.78,21.83,44800.0,21.79,21.83,21.78,21.83,44800.0
2007-11-06 13:00:00,21.83,21.85,21.75,21.76,46100.0,21.83,21.85,21.75,21.76,46100.0
2007-11-06 13:30:00,21.77,21.83,21.52,21.52,175100.0,21.77,21.83,21.52,21.52,175100.0
2007-11-06 14:00:00,21.54,21.62,21.52,21.58,69900.0,21.54,21.62,21.52,21.58,69900.0
2007-11-06 14:30:00,21.56,21.59,21.4,21.49,293500.0,21.56,21.59,21.4,21.49,293500.0
2007-11-06 15:00:00,21.49,21.58,21.44,21.56,170300.0,21.49,21.58,21.44,21.56,170300.0
2007-11-06 15:30:00,21.57,21.82,21.52,21.8,222200.0,21.57,21.82,21.52,21.8,222200.0
2007-11-07 09:30:00,21.55,21.62,21.38,21.39,105200.0,21.55,21.62,21.38,21.39,105200.0
2007-11-07 10:00:00,21.38,21.44,21.21,21.25,30600.0,21.38,21.44,21.21,21.25,30600.0
2007-11-07 10:30:00,21.22,21.34,21.06,21.31,77300.0,21.22,21.34,21.06,21.31,77300.0
2007-11-07 11:00:00,21.31,21.46,21.3,21.46,50800.0,21.31,21.46,21.3,21.46,50800.0
2007-11-07 11:30:00,21.45,21.57,21.34,21.42,221700.0,21.45,21.57,21.34,21.42,221700.0
2007-11-07 12:00:00,21.41,21.47,21.37,21.46,131800.0,21.41,21.47,21.37,21.46,131800.0
2007-11-07 12:30:00,21.45,21.51,21.36,21.44,110700.0,21.45,21.51,21.36,21.44,110700.0
2007-11-07 13:00:00,21.44,21.52,21.38,21.4,151100.0,21.44,21.52,21.38,21.4,151100.0
2007-11-07 13:30:00,21.41,21.63,21.4,21.49,164800.0,21.41,21.63,21.4,21.49,164800.0
2007-11-07 14:00:00,21.49,21.53,21.45,21.53,335700.0,21.49,21.53,21.45,21.53,335700.0
2007-11-07 14:30:00,21.53,21.59,21.46,21.52,198800.0,21.53,21.59,21.46,21.52,198800.0
2007-11-07 15:00:00,21.52,21.56,21.45,21.51,216100.0,21.52,21.56,21.45,21.51,216100.0
2007-11-07 15:30:00,21.51,21.71,21.45,21.5,260000.0,21.51,21.71,21.45,21.5,260000.0
2007-11-08 09:30:00,21.71,21.71,21.27,21.43,48500.0,21.71,21.71,21.27,21.43,48500.0
2007-11-08 10:00:00,21.43,21.57,21.27,21.46,78400.0,21.43,21.57,21.27,21.46,78400.0
2007-11-08 10:30:00,21.46,21.48,21.28,21.41,75100.0,21.46,21.48,21.28,21.41,75100.0
2007-11-08 11:00:00,21.38,21.42,20.79,20.99,154300.0,21.38,21.42,20.79,20.99,154300.0
2007-11-08 11:30:00,21.0,21.15,20.94,21.14,75200.0,21.0,21.15,20.94,21.14,75200.0
2007-11-08 12:00:00,21.14,21.25,21.05,21.16,99900.0,21.14,21.25,21.05,21.16,99900.0
2007-11-08 12:30:00,21.19,21.24,21.0,21.14,184400.0,21.19,21.24,21.0,21.14,184400.0
2007-11-08 13:00:00,21.16,21.17,20.31,20.7,224000.0,21.16,21.17,20.31,20.7,224000.0
2007-11-08 13:30:00,20.68,20.82,20.61,20.78,86800.0,20.68,20.82,20.61,20.78,86800.0
2007-11-08 14:00:00,20.78,20.82,20.73,20.75,67400.0,20.78,20.82,20.73,20.75,67400.0
2007-11-08 14:30:00,20.75,20.8,20.67,20.77,103000.0,20.75,20.8,20.67,20.77,103000.0
2007-11-08 15:00:00,20.79,20.94,20.69,20.86,149600.0,20.79,20.94,20.69,20.86,149600.0
2007-11-08 15:30:00,20.87,21.07,20.82,20.94,204100.0,20.87,21.07,20.82,20.94,204100.0
2007-11-09 09:30:00,20.84,20.9,20.13,20.17,208200.0,20.84,20.9,20.13,20.17,208200.0
2007-11-09 10:00:00,20.17,20.32,20.1,20.2,83500.0,20.17,20.32,20.1,20.2,83500.0
2007-11-09 10:30:00,20.16,20.19,19.89,19.96,135700.0,20.16,20.19,19.89,19.96,135700.0
2007-11-09 11:00:00,19.96,20.0,19.63,19.71,147700.0,19.96,20.0,19.63,19.71,147700.0
2007-11-09 11:30:00,19.7,19.77,19.43,19.46,194800.0,19.7,19.77,19.43,19.46,194800.0
2007-11-09 12:00:00,19.46,19.46,19.05,19.29,204900.0,19.46,19.46,19.05,19.29,204900.0
2007-11-09 12:30:00,19.29,19.54,19.29,19.52,100500.0,19.29,19.54,19.29,19.52,100500.0
2007-11-09 13:00:00,19.53,19.65,19.48,19.63,84500.0,19.53,19.65,19.48,19.63,84500.0
2007-11-09 13:30:00,19.62,19.77,19.61,19.71,90200.0,19.62,19.77,19.61,19.71,90200.0
2007-11-09 14:00:00,19.71,20.03,19.69,19.86,196800.0,19.71,20.03,19.69,19.86,196800.0
2007-11-09 14:30:00,19.88,19.92,19.72,19.78,123500.0,19.88,19.92,19.72,19.78,123500.0
2007-11-09 15:00:00,19.78,19.92,19.76,19.9,146000.0,19.78,19.92,19.76,19.9,146000.0
2007-11-09 15:30:00,19.89,19.9,19.22,19.33,317700.0,19.89,19.9,19.22,19.33,317700.0
2007-11-12 09:30:00,19.2,19.78,18.97,19.69,92200.0,19.2,19.78,18.97,19.69,92200.0
2007-11-12 10:00:00,19.72,19.91,19.66,19.83,100500.0,19.72,19.91,19.66,19.83,100500.0
2007-11-12 10:30:00,19.85,19.99,19.8,19.93,59200.0,19.85,19.99,19.8,19.93,59200.0
2007-11-12 11:00:00,19.93,20.22,19.92,20.19,76400.0,19.93,20.22,19.92,20.19,76400.0
2007-11-12 11:30:00,20.17,20.2,19.95,19.96,103100.0,20.17,20.2,19.95,19.96,103100.0
2007-11-12 12:00:00,19.96,20.02,19.95,20.0,94900.0,19.96,20.02,19.95,20.0,94900.0
2007-11-12 12:30:00,19.99,20.01,19.94,19.97,42200.0,19.99,20.01,19.94,19.97,42200.0
2007-11-12 13:00:00,19.97,20.0,19.75,19.8,104100.0,19.97,20.0,19.75,19.8,104100.0
2007-11-12 13:30:00,19.8,19.81,19.52,19.65,102000.0,19.8,19.81,19.52,19.65,102000.0
2007-11-12 14:00:00,19.65,19.67,19.45,19.53,122400.0,19.65,19.67,19.45,19.53,122400.0
2007-11-12 14:30:00,19.53,19.62,19.53,19.59,118800.0,19.53,19.62,19.53,19.59,118800.0
2007-11-12 15:00:00,19.59,19.59,19.44,19.47,160500.0,19.59,19.59,19.44,19.47,160500.0
2007-11-12 15:30:00,19.47,19.55,19.31,19.36,195900.0,19.47,19.55,19.31,19.36,195900.0
2007-11-13 09:30:00,19.46,19.57,19.37,19.57,46100.0,19.46,19.57,19.37,19.57,46100.0
2007-11-13 10:00:00,19.59,19.69,19.53,19.6,46000.0,19.59,19.69,19.53,19.6,46000.0
2007-11-13 10:30:00,19.6,19.6,19.5,19.53,52700.0,19.6,19.6,19.5,19.53,52700.0
2007-11-13 11:00:00,19.54,19.64,19.53,19.64,42600.0,19.54,19.64,19.53,19.64,42600.0
2007-11-13 11:30:00,19.63,19.63,19.5,19.53,67000.0,19.63,19.63,19.5,19.53,67000.0
2007-11-13 12:00:00,19.51,19.54,19.45,19.5,39600.0,19.51,19.54,19.45,19.5,39600.0
2007-11-13 12:30:00,19.47,19.5,19.45,19.46,26800.0,19.47,19.5,19.45,19.46,26800.0
2007-11-13 13:00:00,19.47,19.49,19.38,19.46,62700.0,19.47,19.49,19.38,19.46,62700.0
2007-11-13 13:30:00,19.46,19.56,19.46,19.51,60100.0,19.46,19.56,19.46,19.51,60100.0
2007-11-13 14:00:00,19.52,19.63,19.52,19.55,80900.0,19.52,19.63,19.52,19.55,80900.0
2007-11-13 14:30:00,19.55,19.6,19.54,19.59,58300.0,19.55,19.6,19.54,19.59,58300.0
2007-11-13 15:00:00,19.59,19.71,19.58,19.7,95900.0,19.59,19.71,19.58,19.7,95900.0
2007-11-13 15:30:00,19.71,19.74,19.57,19.57,163800.0,19.71,19.74,19.57,19.57,163800.0
2007-11-14 09:30:00,19.64,19.74,19.6,19.71,45500.0,19.64,19.74,19.6,19.71,45500.0
2007-11-14 10:00:00,19.71,19.82,19.67,19.72,74500.0,19.71,19.82,19.67,19.72,74500.0
2007-11-14 10:30:00,19.72,19.82,19.66,19.71,50100.0,19.72,19.82,19.66,19.71,50100.0
2007-11-14 11:00:00,19.68,19.7,19.56,19.58,56700.0,19.68,19.7,19.56,19.58,56700.0
2007-11-14 11:30:00,19.58,19.7,19.57,19.62,62500.0,19.58,19.7,19.57,19.62,62500.0
2007-11-14 12:00:00,19.61,19.63,19.55,19.57,46000.0,19.61,19.63,19.55,19.57,46000.0
2007-11-14 12:30:00,19.6,19.72,19.58,19.69,22400.0,19.6,19.72,19.58,19.69,22400.0
2007-11-14 13:00:00,19.69,19.73,19.67,19.71,59000.0,19.69,19.73,19.67,19.71,59000.0
2007-11-14 13:30:00,19.71,19.77,19.67,19.67,41200.0,19.71,19.77,19.67,19.67,41200.0
2007-11-14 14:00:00,19.67,19.7,19.5,19.5,96100.0,19.67,19.7,19.5,19.5,96100.0
2007-11-14 14:30:00,19.52,19.55,19.5,19.51,34700.0,19.52,19.55,19.5,19.51,34700.0
2007-11-14 15:00:00,19.5,19.61,19.47,19.59,90200.0,19.5,19.61,19.47,19.59,90200.0
2007-11-14 15:30:00,19.58,19.59,19.39,19.48,90100.0,19.58,19.59,19.39,19.48,90100.0
2007-11-15 09:30:00,19.4,19.6,19.4,19.42,79200.0,19.4,19.6,19.4,19.42,79200.0
2007-11-15 10:00:00,19.44,19.46,19.34,19.37,56300.0,19.44,19.46,19.34,19.37,56300.0
2007-11-15 10:30:00,19.37,19.41,19.29,19.31,55000.0,19.37,19.41,19.29,19.31,55000.0
2007-11-15 11:00:00,19.3,19.4,19.19,19.2,52900.0,19.3,19.4,19.19,19.2,52900.0
2007-11-15 11:30:00,19.2,19.2,18.93,19.02,103900.0,19.2,19.2,18.93,19.02,103900.0
2007-11-15 12:00:00,19.02,19.22,19.02,19.1,61600.0,19.02,19.22,19.02,19.1,61600.0
2007-11-15 12:30:00,19.08,19.1,18.9,19.0,79600.0,19.08,19.1,18.9,19.0,79600.0
2007-11-15 13:00:00,19.0,19.02,18.93,18.95,77600.0,19.0,19.02,18.93,18.95,77600.0
2007-11-15 13:30:00,18.94,18.94,18.79,18.9,104100.0,18.94,18.94,18.79,18.9,104100.0
2007-11-15 14:00:00,18.91,18.91,18.75,18.85,160800.0,18.91,18.91,18.75,18.85,160800.0
2007-11-15 14:30:00,18.85,18.91,18.82,18.87,137700.0,18.85,18.91,18.82,18.87,137700.0
2007-11-15 15:00:00,18.87,19.09,18.87,19.04,184900.0,18.87,19.09,18.87,19.04,184900.0
2007-11-15 15:30:00,19.04,19.33,18.93,19.26,249200.0,19.04,19.33,18.93,19.26,249200.0
2007-11-16 09:30:00,19.3,19.43,19.06,19.06,86600.0,19.3,19.43,19.06,19.06,86600.0
2007-11-16 10:00:00,19.05,19.09,18.9,19.06,84200.0,19.05,19.09,18.9,19.06,84200.0
2007-11-16 10:30:00,19.07,19.26,19.05,19.25,63900.0,19.07,19.26,19.05,19.25,63900.0
2007-11-16 11:00:00,19.22,19.35,19.21,19.25,27200.0,19.22,19.35,19.21,19.25,27200.0
2007-11-16 11:30:00,19.25,19.5,19.2,19.45,43800.0,19.25,19.5,19.2,19.45,43800.0
2007-11-16 12:00:00,19.41,19.57,19.36,19.52,55100.0,19.41,19.57,19.36,19.52,55100.0
2007-11-16 12:30:00,19.53,19.6,19.4,19.42,81100.0,19.53,19.6,19.4,19.42,81100.0
2007-11-16 13:00:00,19.44,19.48,19.38,19.38,51300.0,19.44,19.48,19.38,19.38,51300.0
2007-11-16 13:30:00,19.38,19.53,19.36,19.44,53300.0,19.38,19.53,19.36,19.44,53300.0
2007-11-16 14:00:00,19.43,19.44,19.27,19.39,58400.0,19.43,19.44,19.27,19.39,58400.0
2007-11-16 14:30:00,19.38,19.4,19.15,19.33,86500.0,19.38,19.4,19.15,19.33,86500.0
2007-11-16 15:00:00,19.32,19.46,19.32,19.4,114000.0,19.32,19.46,19.32,19.4,114000.0
2007-11-16 15:30:00,19.4,19.58,19.37,19.46,163800.0,19.4,19.58,19.37,19.46,163800.0
2007-11-19 09:30:00,19.28,19.35,19.0,19.1,57700.0,19.28,19.35,19.0,19.1,57700.0
2007-11-19 10:00:00,19.1,19.17,19.1,19.13,42000.0,19.1,19.17,19.1,19.13,42000.0
2007-11-19 10:30:00,19.13,19.17,19.05,19.13,44900.0,19.13,19.17,19.05,19.13,44900.0
2007-11-19 11:00:00,19.12,19.14,19.0,19.05,39300.0,19.12,19.14,19.0,19.05,39300.0
2007-11-19 11:30:00,19.06,19.11,19.03,19.09,40700.0,19.06,19.11,19.03,19.09,40700.0
2007-11-19 12:00:00,19.08,19.11,19.0,19.0,47800.0,19.08,19.11,19.0,19.0,47800.0
2007-11-19 12:30:00,19.0,19.01,18.9,18.91,51600.0,19.0,19.01,18.9,18.91,51600.0
2007-11-19 13:00:00,18.92,18.93,18.73,18.83,86900.0,18.92,18.93,18.73,18.83,86900.0
2007-11-19 13:30:00,18.83,18.83,18.62,18.63,77900.0,18.83,18.83,18.62,18.63,77900.0
2007-11-19 14:00:00,18.64,18.9,18.6,18.9,65100.0,18.64,18.9,18.6,18.9,65100.0
2007-11-19 14:30:00,18.9,19.01,18.85,18.91,79800.0,18.9,19.01,18.85,18.91,79800.0
2007-11-19 15:00:00,18.91,18.97,18.8,18.91,133700.0,18.91,18.97,18.8,18.91,133700.0
2007-11-19 15:30:00,18.9,18.92,18.6,18.64,198800.0,18.9,18.92,18.6,18.64,198800.0
2007-11-20 09:30:00,18.64,18.87,18.6,18.86,51900.0,18.64,18.87,18.6,18.86,51900.0
2007-11-20 10:00:00,18.9,18.95,18.85,18.92,32900.0,18.9,18.95,18.85,18.92,32900.0
2007-11-20 10:30:00,18.92,18.93,18.47,18.49,242500.0,18.92,18.93,18.47,18.49,242500.0
2007-11-20 11:00:00,18.49,18.55,18.47,18.54,92000.0,18.49,18.55,18.47,18.54,92000.0
2007-11-20 11:30:00,18.54,18.61,18.52,18.57,101500.0,18.54,18.61,18.52,18.57,101500.0
2007-11-20 12:00:00,18.57,18.57,18.29,18.3,112400.0,18.57,18.57,18.29,18.3,112400.0
2007-11-20 12:30:00,18.29,18.29,17.95,17.98,138600.0,18.29,18.29,17.95,17.98,138600.0
2007-11-20 13:00:00,17.99,18.08,17.81,18.02,100000.0,17.99,18.08,17.81,18.02,100000.0
2007-11-20 13:30:00,18.02,18.1,18.0,18.02,94700.0,18.02,18.1,18.0,18.02,94700.0
2007-11-20 14:00:00,18.02,18.15,18.0,18.04,132400.0,18.02,18.15,18.0,18.04,132400.0
2007-11-20 14:30:00,18.05,18.08,17.89,17.92,119500.0,18.05,18.08,17.89,17.92,119500.0
2007-11-20 15:00:00,17.91,17.96,17.76,17.95,172800.0,17.91,17.96,17.76,17.95,172800.0
2007-11-20 15:30:00,17.96,18.18,17.95,18.04,206000.0,17.96,18.18,17.95,18.04,206000.0
2007-11-21 09:30:00,17.68,17.74,17.25,17.62,162400.0,17.68,17.74,17.25,17.62,162400.0
2007-11-21 10:00:00,17.64,17.75,17.5,17.59,90400.0,17.64,17.75,17.5,17.59,90400.0
2007-11-21 10:30:00,17.58,17.71,17.5,17.7,97300.0,17.58,17.71,17.5,17.7,97300.0
2007-11-21 11:00:00,17.7,17.8,17.67,17.71,116400.0,17.7,17.8,17.67,17.71,116400.0
2007-11-21 11:30:00,17.71,17.74,17.7,17.71,69000.0,17.71,17.74,17.7,17.71,69000.0
2007-11-21 12:00:00,17.71,17.85,17.7,17.75,128400.0,17.71,17.85,17.7,17.75,128400.0
2007-11-21 12:30:00,17.75,17.8,17.68,17.79,122700.0,17.75,17.8,17.68,17.79,122700.0
2007-11-21 13:00:00,17.8,17.89,17.75,17.86,120600.0,17.8,17.89,17.75,17.86,120600.0
2007-11-21 13:30:00,17.86,17.92,17.8,17.9,122500.0,17.86,17.92,17.8,17.9,122500.0
2007-11-21 14:00:00,17.91,18.0,17.87,17.99,93300.0,17.91,18.0,17.87,17.99,93300.0
2007-11-21 14:30:00,17.99,18.2,17.98,18.15,100800.0,17.99,18.2,17.98,18.15,100800.0
2007-11-21 15:00:00,18.15,18.27,18.11,18.25,168900.0,18.15,18.27,18.11,18.25,168900.0
2007-11-21 15:30:00,18.25,18.35,18.18,18.19,182700.0,18.25,18.35,18.18,18.19,182700.0
2007-11-23 09:30:00,18.39,18.52,18.21,18.23,49700.0,18.39,18.52,18.21,18.23,49700.0
2007-11-23 10:00:00,18.23,18.33,18.2,18.26,33900.0,18.23,18.33,18.2,18.26,33900.0
2007-11-23 10:30:00,18.26,18.35,18.25,18.34,23000.0,18.26,18.35,18.25,18.34,23000.0
2007-11-23 11:00:00,18.35,18.4,18.3,18.31,16800.0,18.35,18.4,18.3,18.31,16800.0
2007-11-23 11:30:00,18.31,18.42,18.3,18.42,24600.0,18.31,18.42,18.3,18.42,24600.0
2007-11-23 12:00:00,18.42,18.53,18.4,18.53,27600.0,18.42,18.53,18.4,18.53,27600.0
2007-11-23 12:30:00,18.53,18.63,18.5,18.54,64000.0,18.53,18.63,18.5,18.54,64000.0
2007-11-26 09:30:00,18.56,18.56,18.27,18.45,76800.0,18.56,18.56,18.27,18.45,76800.0
2007-11-26 10:00:00,18.44,18.55,18.43,18.43,45400.0,18.44,18.55,18.43,18.43,45400.0
2007-11-26 10:30:00,18.43,18.47,18.4,18.41,79700.0,18.43,18.47,18.4,18.41,79700.0
2007-11-26 11:00:00,18.42,18.49,18.38,18.41,92800.0,18.42,18.49,18.38,18.41,92800.0
2007-11-26 11:30:00,18.41,18.45,18.38,18.42,69700.0,18.41,18.45,18.38,18.42,69700.0
2007-11-26 12:00:00,18.43,18.45,18.39,18.45,45100.0,18.43,18.45,18.39,18.45,45100.0
2007-11-26 12:30:00,18.45,18.48,18.42,18.46,54800.0,18.45,18.48,18.42,18.46,54800.0
2007-11-26 13:00:00,18.46,18.52,18.45,18.51,47200.0,18.46,18.52,18.45,18.51,47200.0
2007-11-26 13:30:00,18.51,18.55,18.45,18.45,54100.0,18.51,18.55,18.45,18.45,54100.0
2007-11-26 14:00:00,18.45,18.48,18.41,18.41,57400.0,18.45,18.48,18.41,18.41,57400.0
2007-11-26 14:30:00,18.42,18.43,18.11,18.14,99700.0,18.42,18.43,18.11,18.14,99700.0
2007-11-26 15:00:00,18.1,18.12,17.9,17.94,199900.0,18.1,18.12,17.9,17.94,199900.0
2007-11-26 15:30:00,17.95,18.02,17.8,17.82,119400.0,17.95,18.02,17.8,17.82,119400.0
2007-11-27 09:30:00,17.96,18.18,17.83,18.05,40000.0,17.96,18.18,17.83,18.05,40000.0
2007-11-27 10:00:00,18.05,18.07,17.92,18.0,86400.0,18.05,18.07,17.92,18.0,86400.0
2007-11-27 10:30:00,18.0,18.21,17.95,18.2,69000.0,18.0,18.21,17.95,18.2,69000.0
2007-11-27 11:00:00,18.22,18.28,18.15,18.17,38400.0,18.22,18.28,18.15,18.17,38400.0
2007-11-27 11:30:00,18.16,18.19,18.09,18.16,65600.0,18.16,18.19,18.09,18.16,65600.0
2007-11-27 12:00:00,18.17,18.2,18.11,18.11,34100.0,18.17,18.2,18.11,18.11,34100.0
2007-11-27 12:30:00,18.12,18.3,18.12,18.28,54000.0,18.12,18.3,18.12,18.28,54000.0
2007-11-27 13:00:00,18.28,18.36,18.28,18.33,56500.0,18.28,18.36,18.28,18.33,56500.0
2007-11-27 13:30:00,18.35,18.36,18.3,18.32,59900.0,18.35,18.36,18.3,18.32,59900.0
2007-11-27 14:00:00,18.3,18.33,18.21,18.25,77900.0,18.3,18.33,18.21,18.25,77900.0
2007-11-27 14:30:00,18.25,18.26,18.15,18.21,127600.0,18.25,18.26,18.15,18.21,127600.0
2007-11-27 15:00:00,18.21,18.28,18.15,18.17,158400.0,18.21,18.28,18.15,18.17,158400.0
2007-11-27 15:30:00,18.17,18.45,18.17,18.35,159500.0,18.17,18.45,18.17,18.35,159500.0
2007-11-28 09:30:00,18.54,18.73,18.43,18.66,53000.0,18.54,18.73,18.43,18.66,53000.0
2007-11-28 10:00:00,18.65,18.75,18.47,18.57,97100.0,18.65,18.75,18.47,18.57,97100.0
2007-11-28 10:30:00,18.54,18.65,18.53,18.61,90400.0,18.54,18.65,18.53,18.61,90400.0
2007-11-28 11:00:00,18.61,18.66,18.59,18.66,37700.0,18.61,18.66,18.59,18.66,37700.0
2007-11-28 11:30:00,18.65,18.66,18.6,18.62,18300.0,18.65,18.66,18.6,18.62,18300.0
2007-11-28 12:00:00,18.62,18.67,18.57,18.58,66800.0,18.62,18.67,18.57,18.58,66800.0
2007-11-28 12:30:00,18.58,18.6,18.49,18.52,35000.0,18.58,18.6,18.49,18.52,35000.0
2007-11-28 13:00:00,18.52,18.62,18.47,18.62,60700.0,18.52,18.62,18.47,18.62,60700.0
2007-11-28 13:30:00,18.62,18.83,18.61,18.8,82900.0,18.62,18.83,18.61,18.8,82900.0
2007-11-28 14:00:00,18.8,18.85,18.62,18.66,63000.0,18.8,18.85,18.62,18.66,63000.0
2007-11-28 14:30:00,18.66,18.67,18.52,18.64,61600.0,18.66,18.67,18.52,18.64,61600.0
2007-11-28 15:00:00,18.64,18.79,18.61,18.7,81000.0,18.64,18.79,18.61,18.7,81000.0
2007-11-28 15:30:00,18.7,18.72,18.43,18.65,167900.0,18.7,18.72,18.43,18.65,167900.0
2007-11-29 09:30:00,18.6,18.67,18.4,18.53,27300.0,18.6,18.67,18.4,18.53,27300.0
2007-11-29 10:00:00,18.52,18.58,18.41,18.47,31000.0,18.52,18.58,18.41,18.47,31000.0
2007-11-29 10:30:00,18.47,18.55,18.45,18.51,22600.0,18.47,18.55,18.45,18.51,22600.0
2007-11-29 11:00:00,18.51,18.6,18.5,18.58,27800.0,18.51,18.6,18.5,18.58,27800.0
2007-11-29 11:30:00,18.58,18.64,18.58,18.63,40900.0,18.58,18.64,18.58,18.63,40900.0
2007-11-29 12:00:00,18.64,18.71,18.64,18.7,44700.0,18.64,18.71,18.64,18.7,44700.0
2007-11-29 12:30:00,18.72,18.72,18.6,18.63,36300.0,18.72,18.72,18.6,18.63,36300.0
2007-11-29 13:00:00,18.64,18.72,18.6,18.66,45900.0,18.64,18.72,18.6,18.66,45900.0
2007-11-29 13:30:00,18.66,18.68,18.55,18.66,38100.0,18.66,18.68,18.55,18.66,38100.0
2007-11-29 14:00:00,18.66,18.78,18.61,18.72,56400.0,18.66,18.78,18.61,18.72,56400.0
2007-11-29 14:30:00,18.74,18.78,18.69,18.77,55200.0,18.74,18.78,18.69,18.77,55200.0
2007-11-29 15:00:00,18.77,18.83,18.74,18.8,48900.0,18.77,18.83,18.74,18.8,48900.0
2007-11-29 15:30:00,18.8,18.92,18.64,18.76,124100.0,18.8,18.92,18.64,18.76,124100.0
2007-11-30 09:30:00,19.08,19.17,19.0,19.07,34200.0,19.08,19.17,19.0,19.07,34200.0
2007-11-30 10:00:00,19.06,19.14,18.94,18.99,42100.0,19.06,19.14,18.94,18.99,42100.0
2007-11-30 10:30:00,18.99,19.07,18.98,19.06,25000.0,18.99,19.07,18.98,19.06,25000.0
2007-11-30 11:00:00,19.05,19.08,18.99,19.0,33500.0,19.05,19.08,18.99,19.0,33500.0
2007-11-30 11:30:00,19.0,19.0,18.94,18.98,32700.0,19.0,19.0,18.94,18.98,32700.0
2007-11-30 12:00:00,18.97,19.02,18.97,19.02,26900.0,18.97,19.02,18.97,19.02,26900.0
2007-11-30 12:30:00,19.02,19.05,19.01,19.04,17300.0,19.02,19.05,19.01,19.04,17300.0
2007-11-30 13:00:00,19.04,19.16,19.04,19.15,36400.0,19.04,19.16,19.04,19.15,36400.0
2007-11-30 13:30:00,19.15,19.23,19.15,19.17,47300.0,19.15,19.23,19.15,19.17,47300.0
2007-11-30 14:00:00,19.17,19.18,19.13,19.16,41600.0,19.17,19.18,19.13,19.16,41600.0
2007-11-30 14:30:00,19.17,19.24,18.92,18.94,113400.0,19.17,19.24,18.92,18.94,113400.0
2007-11-30 15:00:00,18.95,18.99,18.78,18.84,55000.0,18.95,18.99,18.78,18.84,55000.0
2007-11-30 15:30:00,18.85,18.97,18.8,18.83,76000.0,18.85,18.97,18.8,18.83,76000.0
2007-12-03 09:30:00,18.77,18.77,18.35,18.4,91800.0,18.77,18.77,18.35,18.4,91800.0
2007-12-03 10:00:00,18.35,18.43,18.3,18.32,32000.0,18.35,18.43,18.3,18.32,32000.0
2007-12-03 10:30:00,18.34,18.5,18.34,18.39,37300.0,18.34,18.5,18.34,18.39,37300.0
2007-12-03 11:00:00,18.39,18.41,18.35,18.4,53000.0,18.39,18.41,18.35,18.4,53000.0
2007-12-03 11:30:00,18.41,18.48,18.4,18.45,38600.0,18.41,18.48,18.4,18.45,38600.0
2007-12-03 12:00:00,18.46,18.52,18.4,18.5,29800.0,18.46,18.52,18.4,18.5,29800.0
2007-12-03 12:30:00,18.52,18.55,18.47,18.51,39000.0,18.52,18.55,18.47,18.51,39000.0
2007-12-03 13:00:00,18.53,18.53,18.48,18.49,43600.0,18.53,18.53,18.48,18.49,43600.0
2007-12-03 13:30:00,18.49,18.49,18.4,18.46,25300.0,18.49,18.49,18.4,18.46,25300.0
2007-12-03 14:00:00,18.46,18.5,18.4,18.46,40400.0,18.46,18.5,18.4,18.46,40400.0
2007-12-03 14:30:00,18.45,18.53,18.44,18.51,46500.0,18.45,18.53,18.44,18.51,46500.0
2007-12-03 15:00:00,18.5,18.52,18.39,18.49,56900.0,18.5,18.52,18.39,18.49,56900.0
2007-12-03 15:30:00,18.49,18.52,18.24,18.3,121100.0,18.49,18.52,18.24,18.3,121100.0
2007-12-04 09:30:00,17.97,18.12,17.91,18.08,43600.0,17.97,18.12,17.91,18.08,43600.0
2007-12-04 10:00:00,18.11,18.18,18.08,18.15,37900.0,18.11,18.18,18.08,18.15,37900.0
2007-12-04 10:30:00,18.15,18.17,18.1,18.11,38600.0,18.15,18.17,18.1,18.11,38600.0
2007-12-04 11:00:00,18.1,18.1,18.0,18.0,51900.0,18.1,18.1,18.0,18.0,51900.0
2007-12-04 11:30:00,18.0,18.05,17.98,18.03,24500.0,18.0,18.05,17.98,18.03,24500.0
2007-12-04 12:00:00,18.04,18.08,17.99,18.07,48500.0,18.04,18.08,17.99,18.07,48500.0
2007-12-04 12:30:00,18.08,18.11,18.06,18.1,30500.0,18.08,18.11,18.06,18.1,30500.0
2007-12-04 13:00:00,18.09,18.09,18.02,18.05,59000.0,18.09,18.09,18.02,18.05,59000.0
2007-12-04 13:30:00,18.05,18.15,18.04,18.14,29300.0,18.05,18.15,18.04,18.14,29300.0
2007-12-04 14:00:00,18.15,18.16,17.95,17.97,102000.0,18.15,18.16,17.95,17.97,102000.0
2007-12-04 14:30:00,17.96,18.03,17.88,18.03,66900.0,17.96,18.03,17.88,18.03,66900.0
2007-12-04 15:00:00,18.03,18.19,18.03,18.15,44300.0,18.03,18.19,18.03,18.15,44300.0
2007-12-04 15:30:00,18.15,18.16,18.0,18.03,76500.0,18.15,18.16,18.0,18.03,76500.0
2007-12-05 09:30:00,18.31,18.47,18.27,18.31,17400.0,18.31,18.47,18.27,18.31,17400.0
2007-12-05 10:00:00,18.27,18.48,18.27,18.35,25000.0,18.27,18.48,18.27,18.35,25000.0
2007-12-05 10:30:00,18.37,18.48,18.35,18.48,23100.0,18.37,18.48,18.35,18.48,23100.0
2007-12-05 11:00:00,18.48,18.52,18.41,18.52,36000.0,18.48,18.52,18.41,18.52,36000.0
2007-12-05 11:30:00,18.51,18.67,18.51,18.64,29300.0,18.51,18.67,18.51,18.64,29300.0
2007-12-05 12:00:00,18.64,18.75,18.62,18.73,33000.0,18.64,18.75,18.62,18.73,33000.0
2007-12-05 12:30:00,18.73,18.75,18.53,18.56,36100.0,18.73,18.75,18.53,18.56,36100.0
2007-12-05 13:00:00,18.57,18.57,18.5,18.52,16000.0,18.57,18.57,18.5,18.52,16000.0
2007-12-05 13:30:00,18.52,18.6,18.52,18.6,13600.0,18.52,18.6,18.52,18.6,13600.0
2007-12-05 14:00:00,18.6,18.67,18.54,18.54,45400.0,18.6,18.67,18.54,18.54,45400.0
2007-12-05 14:30:00,18.52,18.54,18.46,18.5,39500.0,18.52,18.54,18.46,18.5,39500.0
2007-12-05 15:00:00,18.5,18.58,18.38,18.43,72500.0,18.5,18.58,18.38,18.43,72500.0
2007-12-05 15:30:00,18.44,18.58,18.43,18.57,38900.0,18.44,18.58,18.43,18.57,38900.0
2007-12-06 09:30:00,18.48,18.89,18.48,18.75,32300.0,18.48,18.89,18.48,18.75,32300.0
2007-12-06 10:00:00,18.77,18.79,18.65,18.67,22500.0,18.77,18.79,18.65,18.67,22500.0
2007-12-06 10:30:00,18.67,18.67,18.55,18.57,32100.0,18.67,18.67,18.55,18.57,32100.0
2007-12-06 11:00:00,18.58,18.6,18.55,18.56,27300.0,18.58,18.6,18.55,18.56,27300.0
2007-12-06 11:30:00,18.56,18.6,18.5,18.55,31300.0,18.56,18.6,18.5,18.55,31300.0
2007-12-06 12:00:00,18.54,18.67,18.53,18.67,25200.0,18.54,18.67,18.53,18.67,25200.0
2007-12-06 12:30:00,18.67,18.79,18.67,18.79,15300.0,18.67,18.79,18.67,18.79,15300.0
2007-12-06 13:00:00,18.77,18.8,18.75,18.75,19400.0,18.77,18.8,18.75,18.75,19400.0
2007-12-06 13:30:00,18.76,18.8,18.7,18.71,28400.0,18.76,18.8,18.7,18.71,28400.0
2007-12-06 14:00:00,18.74,18.88,18.73,18.8,39400.0,18.74,18.88,18.73,18.8,39400.0
2007-12-06 14:30:00,18.8,18.82,18.78,18.79,45900.0,18.8,18.82,18.78,18.79,45900.0
2007-12-06 15:00:00,18.77,18.82,18.77,18.81,48300.0,18.77,18.82,18.77,18.81,48300.0
2007-12-06 15:30:00,18.81,18.83,18.62,18.75,138000.0,18.81,18.83,18.62,18.75,138000.0
2007-12-07 09:30:00,18.88,18.89,18.77,18.83,60900.0,18.88,18.89,18.77,18.83,60900.0
2007-12-07 10:00:00,18.85,18.9,18.75,18.75,71400.0,18.85,18.9,18.75,18.75,71400.0
2007-12-07 10:30:00,18.77,18.77,18.72,18.74,16800.0,18.77,18.77,18.72,18.74,16800.0
2007-12-07 11:00:00,18.74,18.76,18.67,18.68,43100.0,18.74,18.76,18.67,18.68,43100.0
2007-12-07 11:30:00,18.68,18.78,18.67,18.76,13900.0,18.68,18.78,18.67,18.76,13900.0
2007-12-07 12:00:00,18.76,18.8,18.76,18.77,12600.0,18.76,18.8,18.76,18.77,12600.0
2007-12-07 12:30:00,18.77,18.8,18.72,18.72,34000.0,18.77,18.8,18.72,18.72,34000.0
2007-12-07 13:00:00,18.72,18.73,18.63,18.63,21100.0,18.72,18.73,18.63,18.63,21100.0
2007-12-07 13:30:00,18.65,18.73,18.65,18.7,8100.0,18.65,18.73,18.65,18.7,8100.0
2007-12-07 14:00:00,18.71,18.75,18.64,18.71,31800.0,18.71,18.75,18.64,18.71,31800.0
2007-12-07 14:30:00,18.72,18.77,18.71,18.75,16200.0,18.72,18.77,18.71,18.75,16200.0
2007-12-07 15:00:00,18.75,18.79,18.63,18.73,60300.0,18.75,18.79,18.63,18.73,60300.0
2007-12-07 15:30:00,18.73,18.73,18.49,18.72,104000.0,18.73,18.73,18.49,18.72,104000.0
2007-12-10 09:30:00,18.78,18.86,18.7,18.77,18500.0,18.78,18.86,18.7,18.77,18500.0
2007-12-10 10:00:00,18.78,18.82,18.77,18.79,22300.0,18.78,18.82,18.77,18.79,22300.0
2007-12-10 10:30:00,18.8,18.81,18.76,18.8,17200.0,18.8,18.81,18.76,18.8,17200.0
2007-12-10 11:00:00,18.8,18.82,18.79,18.8,13200.0,18.8,18.82,18.79,18.8,13200.0
2007-12-10 11:30:00,18.8,18.81,18.78,18.8,11500.0,18.8,18.81,18.78,18.8,11500.0
2007-12-10 12:00:00,18.79,18.85,18.79,18.8,20900.0,18.79,18.85,18.79,18.8,20900.0
2007-12-10 12:30:00,18.8,18.86,18.79,18.85,16000.0,18.8,18.86,18.79,18.85,16000.0
2007-12-10 13:00:00,18.84,18.85,18.78,18.8,20700.0,18.84,18.85,18.78,18.8,20700.0
2007-12-10 13:30:00,18.78,18.8,18.7,18.7,13400.0,18.78,18.8,18.7,18.7,13400.0
2007-12-10 14:00:00,18.7,18.72,18.65,18.72,15100.0,18.7,18.72,18.65,18.72,15100.0
2007-12-10 14:30:00,18.71,18.75,18.7,18.7,18500.0,18.71,18.75,18.7,18.7,18500.0
2007-12-10 15:00:00,18.72,18.8,18.72,18.77,28600.0,18.72,18.8,18.72,18.77,28600.0
2007-12-10 15:30:00,18.76,18.86,18.74,18.86,34100.0,18.76,18.86,18.74,18.86,34100.0
2007-12-11 09:30:00,18.89,18.97,18.75,18.94,19400.0,18.89,18.97,18.75,18.94,19400.0
2007-12-11 10:00:00,18.95,18.95,18.64,18.64,116100.0,18.95,18.95,18.64,18.64,116100.0
2007-12-11 10:30:00,18.65,18.68,18.57,18.64,25900.0,18.65,18.68,18.57,18.64,25900.0
2007-12-11 11:00:00,18.65,18.72,18.6,18.72,16600.0,18.65,18.72,18.6,18.72,16600.0
2007-12-11 11:30:00,18.72,18.74,18.65,18.68,17000.0,18.72,18.74,18.65,18.68,17000.0
2007-12-11 12:00:00,18.68,18.69,18.6,18.6,12700.0,18.68,18.69,18.6,18.6,12700.0
2007-12-11 12:30:00,18.6,18.6,18.5,18.52,26900.0,18.6,18.6,18.5,18.52,26900.0
2007-12-11 13:00:00,18.52,18.55,18.41,18.48,56200.0,18.52,18.55,18.41,18.48,56200.0
2007-12-11 13:30:00,18.48,18.6,18.45,18.59,28900.0,18.48,18.6,18.45,18.59,28900.0
2007-12-11 14:00:00,18.58,18.68,18.13,18.2,51100.0,18.58,18.68,18.13,18.2,51100.0
2007-12-11 14:30:00,18.22,18.23,18.05,18.12,58800.0,18.22,18.23,18.05,18.12,58800.0
2007-12-11 15:00:00,18.12,18.13,17.95,18.09,64400.0,18.12,18.13,17.95,18.09,64400.0
2007-12-11 15:30:00,18.1,18.11,17.62,17.85,164500.0,18.1,18.11,17.62,17.85,164500.0
2007-12-12 09:30:00,18.24,18.41,18.08,18.22,24800.0,18.24,18.41,18.08,18.22,24800.0
2007-12-12 10:00:00,18.2,18.27,18.14,18.22,26100.0,18.2,18.27,18.14,18.22,26100.0
2007-12-12 10:30:00,18.2,18.22,17.9,17.94,24400.0,18.2,18.22,17.9,17.94,24400.0
2007-12-12 11:00:00,17.94,18.03,17.9,17.94,44100.0,17.94,18.03,17.9,17.94,44100.0
2007-12-12 11:30:00,17.96,17.99,17.83,17.83,27200.0,17.96,17.99,17.83,17.83,27200.0
2007-12-12 12:00:00,17.85,17.9,17.8,17.89,22900.0,17.85,17.9,17.8,17.89,22900.0
2007-12-12 12:30:00,17.89,17.89,17.7,17.77,20100.0,17.89,17.89,17.7,17.77,20100.0
2007-12-12 13:00:00,17.77,17.89,17.72,17.89,27200.0,17.77,17.89,17.72,17.89,27200.0
2007-12-12 13:30:00,17.88,17.98,17.87,17.94,20100.0,17.88,17.98,17.87,17.94,20100.0
2007-12-12 14:00:00,17.94,17.96,17.83,17.84,27700.0,17.94,17.96,17.83,17.84,27700.0
2007-12-12 14:30:00,17.83,17.84,17.74,17.74,41700.0,17.83,17.84,17.74,17.74,41700.0
2007-12-12 15:00:00,17.73,17.75,17.48,17.61,89900.0,17.73,17.75,17.48,17.61,89900.0
2007-12-12 15:30:00,17.6,17.79,17.56,17.76,128200.0,17.6,17.79,17.56,17.76,128200.0
2007-12-13 09:30:00,17.55,17.69,17.43,17.5,17900.0,17.55,17.69,17.43,17.5,17900.0
2007-12-13 10:00:00,17.5,17.57,17.43,17.49,20100.0,17.5,17.57,17.43,17.49,20100.0
2007-12-13 10:30:00,17.47,17.51,17.36,17.37,27900.0,17.47,17.51,17.36,17.37,27900.0
2007-12-13 11:00:00,17.38,17.5,17.38,17.42,25800.0,17.38,17.5,17.38,17.42,25800.0
2007-12-13 11:30:00,17.42,17.42,17.33,17.4,23100.0,17.42,17.42,17.33,17.4,23100.0
2007-12-13 12:00:00,17.4,17.43,17.37,17.42,26000.0,17.4,17.43,17.37,17.42,26000.0
2007-12-13 12:30:00,17.4,17.4,17.36,17.38,13100.0,17.4,17.4,17.36,17.38,13100.0
2007-12-13 13:00:00,17.38,17.42,17.35,17.42,21900.0,17.38,17.42,17.35,17.42,21900.0
2007-12-13 13:30:00,17.42,17.45,17.38,17.44,21700.0,17.42,17.45,17.38,17.44,21700.0
2007-12-13 14:00:00,17.45,17.57,17.4,17.54,48000.0,17.45,17.57,17.4,17.54,48000.0
2007-12-13 14:30:00,17.54,17.56,17.46,17.46,26700.0,17.54,17.56,17.46,17.46,26700.0
2007-12-13 15:00:00,17.48,17.52,17.42,17.5,52800.0,17.48,17.52,17.42,17.5,52800.0
2007-12-13 15:30:00,17.5,17.56,17.44,17.48,143400.0,17.5,17.56,17.44,17.48,143400.0
2007-12-14 09:30:00,17.23,17.35,17.05,17.2,30100.0,17.23,17.35,17.05,17.2,30100.0
2007-12-14 10:00:00,17.18,17.29,17.15,17.2,22300.0,17.18,17.29,17.15,17.2,22300.0
2007-12-14 10:30:00,17.19,17.25,17.18,17.2,44600.0,17.19,17.25,17.18,17.2,44600.0
2007-12-14 11:00:00,17.2,17.2,17.13,17.16,39100.0,17.2,17.2,17.13,17.16,39100.0
2007-12-14 11:30:00,17.16,17.16,17.11,17.12,41200.0,17.16,17.16,17.11,17.12,41200.0
2007-12-14 12:00:00,17.13,17.15,17.06,17.07,38200.0,17.13,17.15,17.06,17.07,38200.0
2007-12-14 12:30:00,17.07,17.07,16.95,17.0,44000.0,17.07,17.07,16.95,17.0,44000.0
2007-12-14 13:00:00,17.0,17.02,16.97,17.0,49900.0,17.0,17.02,16.97,17.0,49900.0
2007-12-14 13:30:00,17.0,17.0,16.97,17.0,31100.0,17.0,17.0,16.97,17.0,31100.0
2007-12-14 14:00:00,17.0,17.0,16.9,16.96,83400.0,17.0,17.0,16.9,16.96,83400.0
2007-12-14 14:30:00,16.96,16.98,16.79,16.8,76900.0,16.96,16.98,16.79,16.8,76900.0
2007-12-14 15:00:00,16.8,16.83,16.58,16.6,149400.0,16.8,16.83,16.58,16.6,149400.0
2007-12-14 15:30:00,16.6,16.62,16.34,16.37,244500.0,16.6,16.62,16.34,16.37,244500.0
2007-12-17 09:30:00,16.27,16.36,16.19,16.26,48600.0,16.27,16.36,16.19,16.26,48600.0
2007-12-17 10:00:00,16.24,16.26,16.1,16.14,89500.0,16.24,16.26,16.1,16.14,89500.0
2007-12-17 10:30:00,16.14,16.34,16.1,16.3,170900.0,16.14,16.34,16.1,16.3,170900.0
2007-12-17 11:00:00,16.3,16.38,16.29,16.29,62400.0,16.3,16.38,16.29,16.29,62400.0
2007-12-17 11:30:00,16.3,16.47,16.3,16.39,51200.0,16.3,16.47,16.3,16.39,51200.0
2007-12-17 12:00:00,16.39,16.44,16.38,16.4,108000.0,16.39,16.44,16.38,16.4,108000.0
2007-12-17 12:30:00,16.4,16.57,16.36,16.52,84900.0,16.4,16.57,16.36,16.52,84900.0
2007-12-17 13:00:00,16.51,16.52,16.4,16.45,77900.0,16.51,16.52,16.4,16.45,77900.0
2007-12-17 13:30:00,16.45,16.49,16.42,16.44,69200.0,16.45,16.49,16.42,16.44,69200.0
2007-12-17 14:00:00,16.44,16.52,16.42,16.52,125000.0,16.44,16.52,16.42,16.52,125000.0
2007-12-17 14:30:00,16.51,16.72,16.51,16.58,78800.0,16.51,16.72,16.51,16.58,78800.0
2007-12-17 15:00:00,16.58,16.58,16.43,16.48,99900.0,16.58,16.58,16.43,16.48,99900.0
2007-12-17 15:30:00,16.49,16.62,16.37,16.42,145600.0,16.49,16.62,16.37,16.42,145600.0
2007-12-18 09:30:00,16.71,16.99,16.59,16.98,62900.0,16.71,16.99,16.59,16.98,62900.0
2007-12-18 10:00:00,16.97,17.0,16.84,16.88,40600.0,16.97,17.0,16.84,16.88,40600.0
2007-12-18 10:30:00,16.9,16.92,16.79,16.92,39700.0,16.9,16.92,16.79,16.92,39700.0
2007-12-18 11:00:00,16.92,16.94,16.84,16.84,15000.0,16.92,16.94,16.84,16.84,15000.0
2007-12-18 11:30:00,16.84,16.84,16.76,16.81,31000.0,16.84,16.84,16.76,16.81,31000.0
2007-12-18 12:00:00,16.8,16.86,16.77,16.81,30300.0,16.8,16.86,16.77,16.81,30300.0
2007-12-18 12:30:00,16.81,16.84,16.78,16.81,16200.0,16.81,16.84,16.78,16.81,16200.0
2007-12-18 13:00:00,16.81,16.95,16.8,16.92,42500.0,16.81,16.95,16.8,16.92,42500.0
2007-12-18 13:30:00,16.93,17.01,16.87,16.98,26800.0,16.93,17.01,16.87,16.98,26800.0
2007-12-18 14:00:00,16.96,17.11,16.93,17.04,35700.0,16.96,17.11,16.93,17.04,35700.0
2007-12-18 14:30:00,17.04,17.14,16.99,17.02,50800.0,17.04,17.14,16.99,17.02,50800.0
2007-12-18 15:00:00,17.01,17.08,16.99,17.07,58300.0,17.01,17.08,16.99,17.07,58300.0
2007-12-18 15:30:00,17.06,17.16,17.04,17.14,96200.0,17.06,17.16,17.04,17.14,96200.0
2007-12-19 09:30:00,17.2,17.26,17.06,17.17,45500.0,17.2,17.26,17.06,17.17,45500.0
2007-12-19 10:00:00,17.2,17.2,16.96,16.98,234900.0,17.2,17.2,16.96,16.98,234900.0
2007-12-19 10:30:00,16.98,17.2,16.98,17.16,34000.0,16.98,17.2,16.98,17.16,34000.0
2007-12-19 11:00:00,17.16,17.19,17.02,17.05,39200.0,17.16,17.19,17.02,17.05,39200.0
2007-12-19 11:30:00,17.05,17.1,16.99,17.0,51600.0,17.05,17.1,16.99,17.0,51600.0
2007-12-19 12:00:00,17.0,17.18,17.0,17.18,34500.0,17.0,17.18,17.0,17.18,34500.0
2007-12-19 12:30:00,17.18,17.26,17.13,17.22,27300.0,17.18,17.26,17.13,17.22,27300.0
2007-12-19 13:00:00,17.21,17.25,17.15,17.19,26300.0,17.21,17.25,17.15,17.19,26300.0
2007-12-19 13:30:00,17.2,17.23,17.15,17.16,30000.0,17.2,17.23,17.15,17.16,30000.0
2007-12-19 14:00:00,17.16,17.4,17.15,17.36,64200.0,17.16,17.4,17.15,17.36,64200.0
2007-12-19 14:30:00,17.35,17.48,17.31,17.42,64100.0,17.35,17.48,17.31,17.42,64100.0
2007-12-19 15:00:00,17.42,17.47,17.34,17.43,97900.0,17.42,17.47,17.34,17.43,97900.0
2007-12-19 15:30:00,17.43,17.44,17.3,17.34,112700.0,17.43,17.44,17.3,17.34,112700.0
2007-12-20 09:30:00,17.56,17.68,17.46,17.6,32600.0,17.56,17.68,17.46,17.6,32600.0
2007-12-20 10:00:00,17.6,17.66,17.55,17.57,44000.0,17.6,17.66,17.55,17.57,44000.0
2007-12-20 10:30:00,17.55,17.71,17.55,17.69,41800.0,17.55,17.71,17.55,17.69,41800.0
2007-12-20 11:00:00,17.67,17.83,17.63,17.73,92300.0,17.67,17.83,17.63,17.73,92300.0
2007-12-20 11:30:00,17.72,17.75,17.69,17.71,29800.0,17.72,17.75,17.69,17.71,29800.0
2007-12-20 12:00:00,17.72,17.75,17.69,17.71,79700.0,17.72,17.75,17.69,17.71,79700.0
2007-12-20 12:30:00,17.72,17.73,17.64,17.68,41600.0,17.72,17.73,17.64,17.68,41600.0
2007-12-20 13:00:00,17.68,17.75,17.66,17.7,60200.0,17.68,17.75,17.66,17.7,60200.0
2007-12-20 13:30:00,17.69,17.75,17.68,17.73,44700.0,17.69,17.75,17.68,17.73,44700.0
2007-12-20 14:00:00,17.74,17.75,17.66,17.73,55300.0,17.74,17.75,17.66,17.73,55300.0
2007-12-20 14:30:00,17.74,17.9,17.73,17.8,46300.0,17.74,17.9,17.73,17.8,46300.0
2007-12-20 15:00:00,17.8,17.83,17.75,17.75,42600.0,17.8,17.83,17.75,17.75,42600.0
2007-12-20 15:30:00,17.75,18.01,17.73,17.95,114000.0,17.75,18.01,17.73,17.95,114000.0
2007-12-21 09:30:00,18.27,18.45,18.1,18.12,425900.0,18.27,18.45,18.1,18.12,425900.0
2007-12-21 10:00:00,18.12,18.37,18.07,18.36,49700.0,18.12,18.37,18.07,18.36,49700.0
2007-12-21 10:30:00,18.35,18.41,18.35,18.38,39300.0,18.35,18.41,18.35,18.38,39300.0
2007-12-21 11:00:00,18.37,18.39,18.2,18.25,92000.0,18.37,18.39,18.2,18.25,92000.0
2007-12-21 11:30:00,18.25,18.3,18.24,18.28,30700.0,18.25,18.3,18.24,18.28,30700.0
2007-12-21 12:00:00,18.28,18.3,18.18,18.21,48100.0,18.28,18.3,18.18,18.21,48100.0
2007-12-21 12:30:00,18.21,18.22,18.16,18.21,31300.0,18.21,18.22,18.16,18.21,31300.0
2007-12-21 13:00:00,18.2,18.21,18.16,18.19,21800.0,18.2,18.21,18.16,18.19,21800.0
2007-12-21 13:30:00,18.2,18.37,18.19,18.36,137500.0,18.2,18.37,18.19,18.36,137500.0
2007-12-21 14:00:00,18.35,18.36,18.32,18.33,21700.0,18.35,18.36,18.32,18.33,21700.0
2007-12-21 14:30:00,18.32,18.32,18.24,18.29,32100.0,18.32,18.32,18.24,18.29,32100.0
2007-12-21 15:00:00,18.3,18.31,18.25,18.28,21200.0,18.3,18.31,18.25,18.28,21200.0
2007-12-21 15:30:00,18.27,18.33,18.23,18.3,38500.0,18.27,18.33,18.23,18.3,38500.0
2007-12-24 09:30:00,18.42,18.5,18.36,18.47,40200.0,18.42,18.5,18.36,18.47,40200.0
2007-12-24 10:00:00,18.47,18.49,18.32,18.34,44400.0,18.47,18.49,18.32,18.34,44400.0
2007-12-24 10:30:00,18.33,18.34,18.19,18.26,46300.0,18.33,18.34,18.19,18.26,46300.0
2007-12-24 11:00:00,18.26,18.28,18.23,18.26,38200.0,18.26,18.28,18.23,18.26,38200.0
2007-12-24 11:30:00,18.26,18.27,18.23,18.24,20900.0,18.26,18.27,18.23,18.24,20900.0
2007-12-24 12:00:00,18.24,18.27,18.22,18.26,15800.0,18.24,18.27,18.22,18.26,15800.0
2007-12-24 12:30:00,18.25,18.42,18.25,18.41,33400.0,18.25,18.42,18.25,18.41,33400.0
2007-12-24 13:00:00,18.38,18.42,18.38,18.42,2300.0,18.38,18.42,18.38,18.42,2300.0
2007-12-24 13:30:00,18.42,18.42,18.42,18.42,0.0,18.42,18.42,18.42,18.42,0.0
2007-12-24 14:00:00,18.42,18.42,18.42,18.42,0.0,18.42,18.42,18.42,18.42,0.0
2007-12-24 14:30:00,18.42,18.42,18.42,18.42,0.0,18.42,18.42,18.42,18.42,0.0
2007-12-24 15:00:00,18.42,18.42,18.42,18.42,0.0,18.42,18.42,18.42,18.42,0.0
2007-12-24 15:30:00,18.42,18.42,18.42,18.42,0.0,18.42,18.42,18.42,18.42,0.0
2007-12-26 09:30:00,18.24,18.3,18.12,18.25,17300.0,18.24,18.3,18.12,18.25,17300.0
2007-12-26 10:00:00,18.24,18.27,18.21,18.24,15700.0,18.24,18.27,18.21,18.24,15700.0
2007-12-26 10:30:00,18.22,18.26,18.2,18.25,18500.0,18.22,18.26,18.2,18.25,18500.0
2007-12-26 11:00:00,18.26,18.26,18.22,18.23,12500.0,18.26,18.26,18.22,18.23,12500.0
2007-12-26 11:30:00,18.23,18.26,18.22,18.24,6300.0,18.23,18.26,18.22,18.24,6300.0
2007-12-26 12:00:00,18.24,18.25,18.23,18.25,7400.0,18.24,18.25,18.23,18.25,7400.0
2007-12-26 12:30:00,18.24,18.26,18.23,18.24,17000.0,18.24,18.26,18.23,18.24,17000.0
2007-12-26 13:00:00,18.25,18.26,18.23,18.26,20200.0,18.25,18.26,18.23,18.26,20200.0
2007-12-26 13:30:00,18.25,18.26,18.23,18.25,23100.0,18.25,18.26,18.23,18.25,23100.0
2007-12-26 14:00:00,18.25,18.26,18.19,18.25,27600.0,18.25,18.26,18.19,18.25,27600.0
2007-12-26 14:30:00,18.25,18.26,18.25,18.25,24800.0,18.25,18.26,18.25,18.25,24800.0
2007-12-26 15:00:00,18.25,18.26,18.23,18.23,25500.0,18.25,18.26,18.23,18.23,25500.0
2007-12-26 15:30:00,18.24,18.42,18.2,18.32,40500.0,18.24,18.42,18.2,18.32,40500.0
2007-12-27 09:30:00,18.24,18.34,18.07,18.09,14200.0,18.24,18.34,18.07,18.09,14200.0
2007-12-27 10:00:00,18.16,18.24,18.12,18.24,8700.0,18.16,18.24,18.12,18.24,8700.0
2007-12-27 10:30:00,18.23,18.23,18.07,18.09,10300.0,18.23,18.23,18.07,18.09,10300.0
2007-12-27 11:00:00,18.09,18.11,18.02,18.11,11400.0,18.09,18.11,18.02,18.11,11400.0
2007-12-27 11:30:00,18.11,18.11,18.04,18.09,5800.0,18.11,18.11,18.04,18.09,5800.0
2007-12-27 12:00:00,18.08,18.08,17.94,17.94,14700.0,18.08,18.08,17.94,17.94,14700.0
2007-12-27 12:30:00,17.94,17.97,17.88,17.94,12400.0,17.94,17.97,17.88,17.94,12400.0
2007-12-27 13:00:00,17.93,18.07,17.93,18.07,12200.0,17.93,18.07,17.93,18.07,12200.0
2007-12-27 13:30:00,18.04,18.09,18.04,18.06,10400.0,18.04,18.09,18.04,18.06,10400.0
2007-12-27 14:00:00,18.06,18.13,18.04,18.09,12300.0,18.06,18.13,18.04,18.09,12300.0
2007-12-27 14:30:00,18.09,18.09,17.97,18.0,14900.0,18.09,18.09,17.97,18.0,14900.0
2007-12-27 15:00:00,18.0,18.03,17.92,17.93,13900.0,18.0,18.03,17.92,17.93,13900.0
2007-12-27 15:30:00,17.93,17.94,17.69,17.75,52100.0,17.93,17.94,17.69,17.75,52100.0
2007-12-28 09:30:00,17.75,18.11,17.75,17.96,12200.0,17.75,18.11,17.75,17.96,12200.0
2007-12-28 10:00:00,17.96,18.02,17.9,18.02,21700.0,17.96,18.02,17.9,18.02,21700.0
2007-12-28 10:30:00,18.0,18.02,18.0,18.01,7400.0,18.0,18.02,18.0,18.01,7400.0
2007-12-28 11:00:00,18.01,18.03,17.96,18.02,11000.0,18.01,18.03,17.96,18.02,11000.0
2007-12-28 11:30:00,17.99,18.01,17.91,17.92,12600.0,17.99,18.01,17.91,17.92,12600.0
2007-12-28 12:00:00,17.92,18.0,17.9,17.9,10200.0,17.92,18.0,17.9,17.9,10200.0
2007-12-28 12:30:00,17.91,17.96,17.9,17.93,17800.0,17.91,17.96,17.9,17.93,17800.0
2007-12-28 13:00:00,17.93,17.99,17.9,17.9,26700.0,17.93,17.99,17.9,17.9,26700.0
2007-12-28 13:30:00,17.9,17.93,17.83,17.89,24300.0,17.9,17.93,17.83,17.89,24300.0
2007-12-28 14:00:00,17.9,17.92,17.87,17.87,13900.0,17.9,17.92,17.87,17.87,13900.0
2007-12-28 14:30:00,17.88,17.96,17.85,17.9,18900.0,17.88,17.96,17.85,17.9,18900.0
2007-12-28 15:00:00,17.9,17.97,17.88,17.92,22800.0,17.9,17.97,17.88,17.92,22800.0
2007-12-28 15:30:00,17.94,17.94,17.85,17.85,35700.0,17.94,17.94,17.85,17.85,35700.0
2007-12-31 09:30:00,17.83,17.91,17.54,17.55,29100.0,17.83,17.91,17.54,17.55,29100.0
2007-12-31 10:00:00,17.54,17.62,17.53,17.56,25600.0,17.54,17.62,17.53,17.56,25600.0
2007-12-31 10:30:00,17.57,17.57,17.43,17.44,21200.0,17.57,17.57,17.43,17.44,21200.0
2007-12-31 11:00:00,17.44,17.45,17.34,17.39,31000.0,17.44,17.45,17.34,17.39,31000.0
2007-12-31 11:30:00,17.42,17.46,17.39,17.44,17400.0,17.42,17.46,17.39,17.44,17400.0
2007-12-31 12:00:00,17.44,17.51,17.41,17.41,16900.0,17.44,17.51,17.41,17.41,16900.0
2007-12-31 12:30:00,17.42,17.48,17.4,17.46,14500.0,17.42,17.48,17.4,17.46,14500.0
2007-12-31 13:00:00,17.46,17.56,17.43,17.52,17300.0,17.46,17.56,17.43,17.52,17300.0
2007-12-31 13:30:00,17.53,17.56,17.47,17.51,15400.0,17.53,17.56,17.47,17.51,15400.0
2007-12-31 14:00:00,17.51,17.57,17.49,17.52,20100.0,17.51,17.57,17.49,17.52,20100.0
2007-12-31 14:30:00,17.52,17.65,17.52,17.62,15700.0,17.52,17.65,17.52,17.62,15700.0
2007-12-31 15:00:00,17.62,17.71,17.59,17.7,17400.0,17.62,17.71,17.59,17.7,17400.0
2007-12-31 15:30:00,17.7,17.72,17.55,17.55,74600.0,17.7,17.72,17.55,17.55,74600.0
2008-01-02 09:30:00,17.44,17.53,17.18,17.21,44200.0,17.44,17.53,17.18,17.21,44200.0
2008-01-02 10:00:00,17.19,17.23,17.01,17.21,68000.0,17.19,17.23,17.01,17.21,68000.0
2008-01-02 10:30:00,17.23,17.25,17.15,17.2,25900.0,17.23,17.25,17.15,17.2,25900.0
2008-01-02 11:00:00,17.2,17.22,17.15,17.19,39200.0,17.2,17.22,17.15,17.19,39200.0
2008-01-02 11:30:00,17.19,17.22,17.15,17.19,21200.0,17.19,17.22,17.15,17.19,21200.0
2008-01-02 12:00:00,17.19,17.2,17.12,17.19,32500.0,17.19,17.2,17.12,17.19,32500.0
2008-01-02 12:30:00,17.19,17.3,17.18,17.28,28600.0,17.19,17.3,17.18,17.28,28600.0
2008-01-02 13:00:00,17.26,17.28,17.21,17.27,26900.0,17.26,17.28,17.21,17.27,26900.0
2008-01-02 13:30:00,17.27,17.35,17.27,17.34,15200.0,17.27,17.35,17.27,17.34,15200.0
2008-01-02 14:00:00,17.34,17.45,17.27,17.31,39600.0,17.34,17.45,17.27,17.31,39600.0
2008-01-02 14:30:00,17.31,17.33,17.22,17.22,29300.0,17.31,17.33,17.22,17.22,29300.0
2008-01-02 15:00:00,17.22,17.23,17.1,17.13,33000.0,17.22,17.23,17.1,17.13,33000.0
2008-01-02 15:30:00,17.13,17.24,17.08,17.17,44600.0,17.13,17.24,17.08,17.17,44600.0
2008-01-03 09:30:00,17.16,17.22,16.95,17.09,18300.0,17.16,17.22,16.95,17.09,18300.0
2008-01-03 10:00:00,17.13,17.18,16.91,16.95,29700.0,17.13,17.18,16.91,16.95,29700.0
2008-01-03 10:30:00,16.95,17.05,16.93,16.99,60100.0,16.95,17.05,16.93,16.99,60100.0
2008-01-03 11:00:00,17.0,17.05,16.97,16.97,36500.0,17.0,17.05,16.97,16.97,36500.0
2008-01-03 11:30:00,16.97,17.04,16.95,17.02,35900.0,16.97,17.04,16.95,17.02,35900.0
2008-01-03 12:00:00,17.01,17.05,17.01,17.05,11800.0,17.01,17.05,17.01,17.05,11800.0
2008-01-03 12:30:00,17.04,17.05,16.96,17.0,23700.0,17.04,17.05,16.96,17.0,23700.0
2008-01-03 13:00:00,17.0,17.02,16.93,17.02,26700.0,17.0,17.02,16.93,17.02,26700.0
2008-01-03 13:30:00,17.02,17.05,17.0,17.01,11900.0,17.02,17.05,17.0,17.01,11900.0
2008-01-03 14:00:00,17.01,17.09,16.97,17.02,47600.0,17.01,17.09,16.97,17.02,47600.0
2008-01-03 14:30:00,17.03,17.03,16.98,17.01,35200.0,17.03,17.03,16.98,17.01,35200.0
2008-01-03 15:00:00,17.0,17.02,16.89,16.9,48500.0,17.0,17.02,16.89,16.9,48500.0
2008-01-03 15:30:00,16.89,16.91,16.83,16.83,57400.0,16.89,16.91,16.83,16.83,57400.0
2008-01-04 09:30:00,16.64,16.64,16.29,16.54,21300.0,16.64,16.64,16.29,16.54,21300.0
2008-01-04 10:00:00,16.54,16.59,16.45,16.48,18400.0,16.54,16.59,16.45,16.48,18400.0
2008-01-04 10:30:00,16.52,16.52,16.36,16.39,29000.0,16.52,16.52,16.36,16.39,29000.0
2008-01-04 11:00:00,16.39,16.39,16.25,16.34,39700.0,16.39,16.39,16.25,16.34,39700.0
2008-01-04 11:30:00,16.34,16.35,16.28,16.3,20400.0,16.34,16.35,16.28,16.3,20400.0
2008-01-04 12:00:00,16.3,16.31,16.17,16.19,26600.0,16.3,16.31,16.17,16.19,26600.0
2008-01-04 12:30:00,16.2,16.22,16.12,16.14,37200.0,16.2,16.22,16.12,16.14,37200.0
2008-01-04 13:00:00,16.14,16.16,16.11,16.15,37600.0,16.14,16.16,16.11,16.15,37600.0
2008-01-04 13:30:00,16.14,16.16,16.1,16.14,54500.0,16.14,16.16,16.1,16.14,54500.0
2008-01-04 14:00:00,16.14,16.16,15.99,16.01,68900.0,16.14,16.16,15.99,16.01,68900.0
2008-01-04 14:30:00,15.99,16.01,15.85,15.96,70300.0,15.99,16.01,15.85,15.96,70300.0
2008-01-04 15:00:00,15.96,16.25,15.95,16.23,81500.0,15.96,16.25,15.95,16.23,81500.0
2008-01-04 15:30:00,16.24,16.26,15.92,15.95,96100.0,16.24,16.26,15.92,15.95,96100.0
2008-01-07 09:30:00,16.09,16.39,16.09,16.3,63700.0,16.09,16.39,16.09,16.3,63700.0
2008-01-07 10:00:00,16.3,16.32,16.11,16.13,27700.0,16.3,16.32,16.11,16.13,27700.0
2008-01-07 10:30:00,16.11,16.17,16.03,16.06,47700.0,16.11,16.17,16.03,16.06,47700.0
2008-01-07 11:00:00,16.07,16.42,16.06,16.42,82000.0,16.07,16.42,16.06,16.42,82000.0
2008-01-07 11:30:00,16.4,16.6,16.39,16.51,57100.0,16.4,16.6,16.39,16.51,57100.0
2008-01-07 12:00:00,16.51,16.72,16.48,16.71,35400.0,16.51,16.72,16.48,16.71,35400.0
2008-01-07 12:30:00,16.71,16.82,16.67,16.77,33600.0,16.71,16.82,16.67,16.77,33600.0
2008-01-07 13:00:00,16.76,16.77,16.61,16.69,32200.0,16.76,16.77,16.61,16.69,32200.0
2008-01-07 13:30:00,16.69,16.73,16.48,16.57,48500.0,16.69,16.73,16.48,16.57,48500.0
2008-01-07 14:00:00,16.57,16.6,16.37,16.38,66100.0,16.57,16.6,16.37,16.38,66100.0
2008-01-07 14:30:00,16.39,16.42,16.27,16.3,83000.0,16.39,16.42,16.27,16.3,83000.0
2008-01-07 15:00:00,16.3,16.39,16.25,16.31,127500.0,16.3,16.39,16.25,16.31,127500.0
2008-01-07 15:30:00,16.31,16.53,16.31,16.5,138900.0,16.31,16.53,16.31,16.5,138900.0
2008-01-08 09:30:00,16.66,16.95,16.64,16.92,151000.0,16.66,16.95,16.64,16.92,151000.0
2008-01-08 10:00:00,16.93,17.24,16.91,17.04,48300.0,16.93,17.24,16.91,17.04,48300.0
2008-01-08 10:30:00,17.04,17.05,16.96,16.99,51900.0,17.04,17.05,16.96,16.99,51900.0
2008-01-08 11:00:00,16.98,17.02,16.97,17.0,82000.0,16.98,17.02,16.97,17.0,82000.0
2008-01-08 11:30:00,17.0,17.03,16.96,17.03,44900.0,17.0,17.03,16.96,17.03,44900.0
2008-01-08 12:00:00,17.03,17.21,17.02,17.11,98800.0,17.03,17.21,17.02,17.11,98800.0
2008-01-08 12:30:00,17.13,17.18,17.1,17.17,42400.0,17.13,17.18,17.1,17.17,42400.0
2008-01-08 13:00:00,17.17,17.28,17.11,17.24,48000.0,17.17,17.28,17.11,17.24,48000.0
2008-01-08 13:30:00,17.24,17.24,17.08,17.13,46600.0,17.24,17.24,17.08,17.13,46600.0
2008-01-08 14:00:00,17.13,17.3,17.11,17.28,54900.0,17.13,17.3,17.11,17.28,54900.0
2008-01-08 14:30:00,17.28,17.29,17.05,17.05,98000.0,17.28,17.29,17.05,17.05,98000.0
2008-01-08 15:00:00,17.06,17.09,16.93,16.99,90200.0,17.06,17.09,16.93,16.99,90200.0
2008-01-08 15:30:00,16.99,17.08,16.79,16.79,179000.0,16.99,17.08,16.79,16.79,179000.0
2008-01-09 09:30:00,16.71,16.73,16.02,16.21,80100.0,16.71,16.73,16.02,16.21,80100.0
2008-01-09 10:00:00,16.22,16.32,15.85,15.89,61500.0,16.22,16.32,15.85,15.89,61500.0
2008-01-09 10:30:00,15.9,15.99,15.8,15.82,43900.0,15.9,15.99,15.8,15.82,43900.0
2008-01-09 11:00:00,15.84,15.85,15.75,15.78,50600.0,15.84,15.85,15.75,15.78,50600.0
2008-01-09 11:30:00,15.78,15.78,15.71,15.76,41500.0,15.78,15.78,15.71,15.76,41500.0
2008-01-09 12:00:00,15.76,15.81,15.73,15.8,33400.0,15.76,15.81,15.73,15.8,33400.0
2008-01-09 12:30:00,15.8,15.81,15.7,15.81,39600.0,15.8,15.81,15.7,15.81,39600.0
2008-01-09 13:00:00,15.81,15.83,15.71,15.73,35900.0,15.81,15.83,15.71,15.73,35900.0
2008-01-09 13:30:00,15.73,15.81,15.73,15.76,68800.0,15.73,15.81,15.73,15.76,68800.0
2008-01-09 14:00:00,15.76,15.86,15.71,15.86,98300.0,15.76,15.86,15.71,15.86,98300.0
2008-01-09 14:30:00,15.85,16.15,15.84,16.14,109800.0,15.85,16.15,15.84,16.14,109800.0
2008-01-09 15:00:00,16.15,16.3,16.12,16.24,95600.0,16.15,16.3,16.12,16.24,95600.0
2008-01-09 15:30:00,16.25,16.28,16.17,16.28,153500.0,16.25,16.28,16.17,16.28,153500.0
2008-01-10 09:30:00,16.05,16.18,15.92,16.16,28800.0,16.05,16.18,15.92,16.16,28800.0
2008-01-10 10:00:00,16.16,16.33,16.15,16.21,39100.0,16.16,16.33,16.15,16.21,39100.0
2008-01-10 10:30:00,16.2,16.36,16.2,16.26,36000.0,16.2,16.36,16.2,16.26,36000.0
2008-01-10 11:00:00,16.25,16.26,16.15,16.22,31700.0,16.25,16.26,16.15,16.22,31700.0
2008-01-10 11:30:00,16.23,16.3,16.15,16.27,15900.0,16.23,16.3,16.15,16.27,15900.0
2008-01-10 12:00:00,16.28,16.86,16.2,16.66,55000.0,16.28,16.86,16.2,16.66,55000.0
2008-01-10 12:30:00,16.66,16.68,16.32,16.65,35300.0,16.66,16.68,16.32,16.65,35300.0
2008-01-10 13:00:00,16.65,16.75,16.61,16.61,66000.0,16.65,16.75,16.61,16.61,66000.0
2008-01-10 13:30:00,16.61,16.64,16.41,16.43,40400.0,16.61,16.64,16.41,16.43,40400.0
2008-01-10 14:00:00,16.43,16.62,16.37,16.6,54500.0,16.43,16.62,16.37,16.6,54500.0
2008-01-10 14:30:00,16.6,16.81,16.56,16.78,62400.0,16.6,16.81,16.56,16.78,62400.0
2008-01-10 15:00:00,16.79,16.81,16.7,16.76,39500.0,16.79,16.81,16.7,16.76,39500.0
2008-01-10 15:30:00,16.76,16.79,16.55,16.65,88700.0,16.76,16.79,16.55,16.65,88700.0
2008-01-11 09:30:00,16.38,16.47,16.13,16.16,23600.0,16.38,16.47,16.13,16.16,23600.0
2008-01-11 10:00:00,16.16,16.26,16.07,16.21,21800.0,16.16,16.26,16.07,16.21,21800.0
2008-01-11 10:30:00,16.2,16.34,16.2,16.27,20800.0,16.2,16.34,16.2,16.27,20800.0
2008-01-11 11:00:00,16.26,16.26,16.13,16.15,17800.0,16.26,16.26,16.13,16.15,17800.0
2008-01-11 11:30:00,16.15,16.3,16.15,16.26,13600.0,16.15,16.3,16.15,16.26,13600.0
2008-01-11 12:00:00,16.27,16.3,16.17,16.25,16000.0,16.27,16.3,16.17,16.25,16000.0
2008-01-11 12:30:00,16.23,16.35,16.2,16.34,16400.0,16.23,16.35,16.2,16.34,16400.0
2008-01-11 13:00:00,16.33,16.36,16.15,16.21,25900.0,16.33,16.36,16.15,16.21,25900.0
2008-01-11 13:30:00,16.21,16.29,16.21,16.22,18600.0,16.21,16.29,16.21,16.22,18600.0
2008-01-11 14:00:00,16.25,16.34,16.23,16.3,16300.0,16.25,16.34,16.23,16.3,16300.0
2008-01-11 14:30:00,16.29,16.31,16.17,16.21,32700.0,16.29,16.31,16.17,16.21,32700.0
2008-01-11 15:00:00,16.21,16.21,16.04,16.12,56200.0,16.21,16.21,16.04,16.12,56200.0
2008-01-11 15:30:00,16.1,16.2,16.05,16.05,50200.0,16.1,16.2,16.05,16.05,50200.0
2008-01-14 09:30:00,16.16,16.23,16.07,16.16,20300.0,16.16,16.23,16.07,16.16,20300.0
2008-01-14 10:00:00,16.13,16.3,16.1,16.3,20300.0,16.13,16.3,16.1,16.3,20300.0
2008-01-14 10:30:00,16.28,16.31,16.19,16.29,26400.0,16.28,16.31,16.19,16.29,26400.0
2008-01-14 11:00:00,16.29,16.31,16.14,16.18,29800.0,16.29,16.31,16.14,16.18,29800.0
2008-01-14 11:30:00,16.19,16.19,16.09,16.11,15200.0,16.19,16.19,16.09,16.11,15200.0
2008-01-14 12:00:00,16.11,16.13,16.0,16.03,17300.0,16.11,16.13,16.0,16.03,17300.0
2008-01-14 12:30:00,16.03,16.06,15.95,15.97,23600.0,16.03,16.06,15.95,15.97,23600.0
2008-01-14 13:00:00,15.97,16.01,15.94,15.98,27200.0,15.97,16.01,15.94,15.98,27200.0
2008-01-14 13:30:00,15.96,16.04,15.93,16.0,35700.0,15.96,16.04,15.93,16.0,35700.0
2008-01-14 14:00:00,16.01,16.02,15.93,15.98,54600.0,16.01,16.02,15.93,15.98,54600.0
2008-01-14 14:30:00,15.98,16.06,15.98,16.03,48400.0,15.98,16.06,15.98,16.03,48400.0
2008-01-14 15:00:00,16.03,16.09,15.99,16.0,41300.0,16.03,16.09,15.99,16.0,41300.0
2008-01-14 15:30:00,16.02,16.09,15.98,16.02,77300.0,16.02,16.09,15.98,16.02,77300.0
2008-01-15 09:30:00,15.85,15.99,15.73,15.79,41000.0,15.85,15.99,15.73,15.79,41000.0
2008-01-15 10:00:00,15.8,15.82,15.6,15.64,31700.0,15.8,15.82,15.6,15.64,31700.0
2008-01-15 10:30:00,15.63,15.68,15.55,15.58,24500.0,15.63,15.68,15.55,15.58,24500.0
2008-01-15 11:00:00,15.6,15.61,15.51,15.52,33100.0,15.6,15.61,15.51,15.52,33100.0
2008-01-15 11:30:00,15.53,15.54,15.46,15.5,38700.0,15.53,15.54,15.46,15.5,38700.0
2008-01-15 12:00:00,15.48,15.55,15.47,15.51,24300.0,15.48,15.55,15.47,15.51,24300.0
2008-01-15 12:30:00,15.51,15.58,15.48,15.56,25500.0,15.51,15.58,15.48,15.56,25500.0
2008-01-15 13:00:00,15.57,15.78,15.54,15.73,48700.0,15.57,15.78,15.54,15.73,48700.0
2008-01-15 13:30:00,15.72,15.72,15.57,15.64,22400.0,15.72,15.72,15.57,15.64,22400.0
2008-01-15 14:00:00,15.63,15.74,15.6,15.67,51900.0,15.63,15.74,15.6,15.67,51900.0
2008-01-15 14:30:00,15.69,15.7,15.65,15.65,49700.0,15.69,15.7,15.65,15.65,49700.0
2008-01-15 15:00:00,15.65,15.7,15.65,15.68,66800.0,15.65,15.7,15.65,15.68,66800.0
2008-01-15 15:30:00,15.67,15.73,15.55,15.65,92600.0,15.67,15.73,15.55,15.65,92600.0
2008-01-16 09:30:00,15.73,16.15,15.61,15.71,99100.0,15.73,16.15,15.61,15.71,99100.0
2008-01-16 10:00:00,15.74,15.8,15.61,15.61,16700.0,15.74,15.8,15.61,15.61,16700.0
2008-01-16 10:30:00,15.62,15.73,15.56,15.7,57300.0,15.62,15.73,15.56,15.7,57300.0
2008-01-16 11:00:00,15.7,15.78,15.62,15.78,33500.0,15.7,15.78,15.62,15.78,33500.0
2008-01-16 11:30:00,15.78,15.8,15.65,15.78,42900.0,15.78,15.8,15.65,15.78,42900.0
2008-01-16 12:00:00,15.77,15.81,15.69,15.7,33200.0,15.77,15.81,15.69,15.7,33200.0
2008-01-16 12:30:00,15.69,15.78,15.68,15.76,50500.0,15.69,15.78,15.68,15.76,50500.0
2008-01-16 13:00:00,15.75,15.76,15.68,15.71,24800.0,15.75,15.76,15.68,15.71,24800.0
2008-01-16 13:30:00,15.7,15.76,15.7,15.74,36500.0,15.7,15.76,15.7,15.74,36500.0
2008-01-16 14:00:00,15.73,15.75,15.69,15.72,85500.0,15.73,15.75,15.69,15.72,85500.0
2008-01-16 14:30:00,15.72,16.01,15.7,15.96,165700.0,15.72,16.01,15.7,15.96,165700.0
2008-01-16 15:00:00,15.96,15.97,15.84,15.88,66500.0,15.96,15.97,15.84,15.88,66500.0
2008-01-16 15:30:00,15.88,15.91,15.62,15.62,77600.0,15.88,15.91,15.62,15.62,77600.0
2008-01-17 09:30:00,16.2,16.4,15.65,16.02,36900.0,16.2,16.4,15.65,16.02,36900.0
2008-01-17 10:00:00,16.01,16.04,15.75,15.83,47300.0,16.01,16.04,15.75,15.83,47300.0
2008-01-17 10:30:00,15.8,15.8,15.55,15.59,138100.0,15.8,15.8,15.55,15.59,138100.0
2008-01-17 11:00:00,15.6,15.68,15.55,15.64,102200.0,15.6,15.68,15.55,15.64,102200.0
2008-01-17 11:30:00,15.65,15.69,15.64,15.64,68200.0,15.65,15.69,15.64,15.64,68200.0
2008-01-17 12:00:00,15.66,15.71,15.6,15.69,48300.0,15.66,15.71,15.6,15.69,48300.0
2008-01-17 12:30:00,15.68,15.71,15.64,15.69,31700.0,15.68,15.71,15.64,15.69,31700.0
2008-01-17 13:00:00,15.68,15.73,15.62,15.72,36000.0,15.68,15.73,15.62,15.72,36000.0
2008-01-17 13:30:00,15.72,15.74,15.6,15.63,39600.0,15.72,15.74,15.6,15.63,39600.0
2008-01-17 14:00:00,15.63,15.67,15.6,15.6,90100.0,15.63,15.67,15.6,15.6,90100.0
2008-01-17 14:30:00,15.61,15.69,15.56,15.67,73300.0,15.61,15.69,15.56,15.67,73300.0
2008-01-17 15:00:00,15.68,15.7,15.51,15.53,97600.0,15.68,15.7,15.51,15.53,97600.0
2008-01-17 15:30:00,15.51,15.57,15.33,15.41,145100.0,15.51,15.57,15.33,15.41,145100.0
2008-01-18 09:30:00,15.49,15.49,14.91,14.98,193800.0,15.49,15.49,14.91,14.98,193800.0
2008-01-18 10:00:00,14.98,15.24,14.91,15.0,76500.0,14.98,15.24,14.91,15.0,76500.0
2008-01-18 10:30:00,15.0,15.05,14.86,15.05,176900.0,15.0,15.05,14.86,15.05,176900.0
2008-01-18 11:00:00,15.04,15.05,14.9,14.98,68600.0,15.04,15.05,14.9,14.98,68600.0
2008-01-18 11:30:00,14.99,15.04,14.9,14.92,86900.0,14.99,15.04,14.9,14.92,86900.0
2008-01-18 12:00:00,14.93,14.98,14.89,14.92,54000.0,14.93,14.98,14.89,14.92,54000.0
2008-01-18 12:30:00,14.91,14.99,14.9,14.91,41400.0,14.91,14.99,14.9,14.91,41400.0
2008-01-18 13:00:00,14.91,15.01,14.88,14.92,102100.0,14.91,15.01,14.88,14.92,102100.0
2008-01-18 13:30:00,14.93,14.99,14.83,14.86,52200.0,14.93,14.99,14.83,14.86,52200.0
2008-01-18 14:00:00,14.85,14.88,14.68,14.69,59200.0,14.85,14.88,14.68,14.69,59200.0
2008-01-18 14:30:00,14.69,14.7,14.54,14.7,108200.0,14.69,14.7,14.54,14.7,108200.0
2008-01-18 15:00:00,14.71,14.85,14.66,14.73,96600.0,14.71,14.85,14.66,14.73,96600.0
2008-01-18 15:30:00,14.73,14.8,14.68,14.75,127200.0,14.73,14.8,14.68,14.75,127200.0
2008-01-22 09:30:00,14.25,14.79,13.84,14.15,69900.0,14.25,14.79,13.84,14.15,69900.0
2008-01-22 10:00:00,14.11,14.58,14.06,14.49,89000.0,14.11,14.58,14.06,14.49,89000.0
2008-01-22 10:30:00,14.48,14.54,14.37,14.45,59500.0,14.48,14.54,14.37,14.45,59500.0
2008-01-22 11:00:00,14.47,14.71,14.46,14.68,58800.0,14.47,14.71,14.46,14.68,58800.0
2008-01-22 11:30:00,14.65,14.68,14.48,14.54,35400.0,14.65,14.68,14.48,14.54,35400.0
2008-01-22 12:00:00,14.55,14.82,14.53,14.74,34500.0,14.55,14.82,14.53,14.74,34500.0
2008-01-22 12:30:00,14.75,14.75,14.51,14.54,28900.0,14.75,14.75,14.51,14.54,28900.0
2008-01-22 13:00:00,14.54,14.6,14.47,14.49,49000.0,14.54,14.6,14.47,14.49,49000.0
2008-01-22 13:30:00,14.49,14.58,14.47,14.58,29800.0,14.49,14.58,14.47,14.58,29800.0
2008-01-22 14:00:00,14.58,14.58,14.45,14.54,46400.0,14.58,14.58,14.45,14.54,46400.0
2008-01-22 14:30:00,14.53,14.62,14.45,14.54,54200.0,14.53,14.62,14.45,14.54,54200.0
2008-01-22 15:00:00,14.54,14.63,14.5,14.53,59300.0,14.54,14.63,14.5,14.53,59300.0
2008-01-22 15:30:00,14.53,14.68,14.42,14.48,112100.0,14.53,14.68,14.42,14.48,112100.0
2008-01-23 09:30:00,14.12,14.38,13.97,14.23,39600.0,14.12,14.38,13.97,14.23,39600.0
2008-01-23 10:00:00,14.24,14.44,14.11,14.25,47700.0,14.24,14.44,14.11,14.25,47700.0
2008-01-23 10:30:00,14.25,14.31,14.15,14.26,64100.0,14.25,14.31,14.15,14.26,64100.0
2008-01-23 11:00:00,14.28,14.36,14.23,14.31,55000.0,14.28,14.36,14.23,14.31,55000.0
2008-01-23 11:30:00,14.31,14.31,14.01,14.09,46800.0,14.31,14.31,14.01,14.09,46800.0
2008-01-23 12:00:00,14.08,14.19,13.96,14.06,42600.0,14.08,14.19,13.96,14.06,42600.0
2008-01-23 12:30:00,14.07,14.07,13.75,13.91,69500.0,14.07,14.07,13.75,13.91,69500.0
2008-01-23 13:00:00,13.88,14.01,13.88,13.98,34800.0,13.88,14.01,13.88,13.98,34800.0
2008-01-23 13:30:00,13.97,14.13,13.91,14.09,57700.0,13.97,14.13,13.91,14.09,57700.0
2008-01-23 14:00:00,14.07,14.38,14.02,14.32,68600.0,14.07,14.38,14.02,14.32,68600.0
2008-01-23 14:30:00,14.33,14.4,14.2,14.34,64000.0,14.33,14.4,14.2,14.34,64000.0
2008-01-23 15:00:00,14.35,14.7,14.33,14.59,125500.0,14.35,14.7,14.33,14.59,125500.0
2008-01-23 15:30:00,14.64,14.81,14.45,14.57,166400.0,14.64,14.81,14.45,14.57,166400.0
2008-01-24 09:30:00,14.6,14.75,14.44,14.61,110200.0,14.6,14.75,14.44,14.61,110200.0
2008-01-24 10:00:00,14.61,14.7,14.32,14.52,84700.0,14.61,14.7,14.32,14.52,84700.0
2008-01-24 10:30:00,14.51,14.57,14.43,14.43,52000.0,14.51,14.57,14.43,14.43,52000.0
2008-01-24 11:00:00,14.43,14.46,14.32,14.41,54800.0,14.43,14.46,14.32,14.41,54800.0
2008-01-24 11:30:00,14.41,14.54,14.39,14.47,49200.0,14.41,14.54,14.39,14.47,49200.0
2008-01-24 12:00:00,14.46,14.59,14.42,14.42,88600.0,14.46,14.59,14.42,14.42,88600.0
2008-01-24 12:30:00,14.43,14.44,14.27,14.33,43000.0,14.43,14.44,14.27,14.33,43000.0
2008-01-24 13:00:00,14.33,14.5,14.25,14.42,60800.0,14.33,14.5,14.25,14.42,60800.0
2008-01-24 13:30:00,14.42,14.52,14.38,14.45,46300.0,14.42,14.52,14.38,14.45,46300.0
2008-01-24 14:00:00,14.44,14.62,14.43,14.58,72500.0,14.44,14.62,14.43,14.58,72500.0
2008-01-24 14:30:00,14.58,14.59,14.33,14.38,98600.0,14.58,14.59,14.33,14.38,98600.0
2008-01-24 15:00:00,14.39,14.46,14.34,14.44,94800.0,14.39,14.46,14.34,14.44,94800.0
2008-01-24 15:30:00,14.44,14.55,14.35,14.4,136000.0,14.44,14.55,14.35,14.4,136000.0
2008-01-25 09:30:00,14.5,14.75,14.46,14.7,73600.0,14.5,14.75,14.46,14.7,73600.0
2008-01-25 10:00:00,14.69,14.72,14.64,14.7,48600.0,14.69,14.72,14.64,14.7,48600.0
2008-01-25 10:30:00,14.7,14.75,14.67,14.7,62000.0,14.7,14.75,14.67,14.7,62000.0
2008-01-25 11:00:00,14.7,14.7,14.59,14.6,50000.0,14.7,14.7,14.59,14.6,50000.0
2008-01-25 11:30:00,14.61,14.68,14.59,14.63,41600.0,14.61,14.68,14.59,14.63,41600.0
2008-01-25 12:00:00,14.63,14.67,14.5,14.53,46600.0,14.63,14.67,14.5,14.53,46600.0
2008-01-25 12:30:00,14.53,14.53,14.4,14.4,47100.0,14.53,14.53,14.4,14.4,47100.0
2008-01-25 13:00:00,14.4,14.41,14.23,14.23,75300.0,14.4,14.41,14.23,14.23,75300.0
2008-01-25 13:30:00,14.24,14.26,14.14,14.21,90100.0,14.24,14.26,14.14,14.21,90100.0
2008-01-25 14:00:00,14.21,14.27,14.18,14.18,98500.0,14.21,14.27,14.18,14.18,98500.0
2008-01-25 14:30:00,14.18,14.22,14.12,14.15,87300.0,14.18,14.22,14.12,14.15,87300.0
2008-01-25 15:00:00,14.14,14.28,14.13,14.26,134800.0,14.14,14.28,14.13,14.26,134800.0
2008-01-25 15:30:00,14.26,14.4,14.24,14.35,147000.0,14.26,14.4,14.24,14.35,147000.0
2008-01-28 09:30:00,14.32,14.4,14.09,14.25,42700.0,14.32,14.4,14.09,14.25,42700.0
2008-01-28 10:00:00,14.2,14.2,14.01,14.07,80200.0,14.2,14.2,14.01,14.07,80200.0
2008-01-28 10:30:00,14.08,14.12,14.04,14.08,64900.0,14.08,14.12,14.04,14.08,64900.0
2008-01-28 11:00:00,14.07,14.33,14.06,14.33,57200.0,14.07,14.33,14.06,14.33,57200.0
2008-01-28 11:30:00,14.31,14.36,14.24,14.24,39300.0,14.31,14.36,14.24,14.24,39300.0
2008-01-28 12:00:00,14.24,14.28,14.22,14.25,38300.0,14.24,14.28,14.22,14.25,38300.0
2008-01-28 12:30:00,14.25,14.32,14.21,14.25,34800.0,14.25,14.32,14.21,14.25,34800.0
2008-01-28 13:00:00,14.25,14.32,14.23,14.32,36600.0,14.25,14.32,14.23,14.32,36600.0
2008-01-28 13:30:00,14.32,14.32,14.23,14.23,52500.0,14.32,14.32,14.23,14.23,52500.0
2008-01-28 14:00:00,14.24,14.41,14.24,14.38,59400.0,14.24,14.41,14.24,14.38,59400.0
2008-01-28 14:30:00,14.38,14.5,14.29,14.29,101900.0,14.38,14.5,14.29,14.29,101900.0
2008-01-28 15:00:00,14.29,14.42,14.27,14.39,115700.0,14.29,14.42,14.27,14.39,115700.0
2008-01-28 15:30:00,14.4,14.44,14.34,14.4,119300.0,14.4,14.44,14.34,14.4,119300.0
2008-01-29 09:30:00,14.57,14.99,14.44,14.47,72300.0,14.57,14.99,14.44,14.47,72300.0
2008-01-29 10:00:00,14.47,14.59,14.38,14.55,57000.0,14.47,14.59,14.38,14.55,57000.0
2008-01-29 10:30:00,14.55,14.57,14.43,14.54,44400.0,14.55,14.57,14.43,14.54,44400.0
2008-01-29 11:00:00,14.53,14.72,14.53,14.71,34200.0,14.53,14.72,14.53,14.71,34200.0
2008-01-29 11:30:00,14.71,14.79,14.71,14.77,14600.0,14.71,14.79,14.71,14.77,14600.0
2008-01-29 12:00:00,14.78,14.82,14.73,14.77,36900.0,14.78,14.82,14.73,14.77,36900.0
2008-01-29 12:30:00,14.77,14.81,14.75,14.81,15100.0,14.77,14.81,14.75,14.81,15100.0
2008-01-29 13:00:00,14.8,14.88,14.79,14.88,26100.0,14.8,14.88,14.79,14.88,26100.0
2008-01-29 13:30:00,14.86,14.87,14.83,14.83,21000.0,14.86,14.87,14.83,14.83,21000.0
2008-01-29 14:00:00,14.83,14.96,14.81,14.94,42700.0,14.83,14.96,14.81,14.94,42700.0
2008-01-29 14:30:00,14.95,15.09,14.94,15.03,138000.0,14.95,15.09,14.94,15.03,138000.0
2008-01-29 15:00:00,15.03,15.1,15.0,15.0,67900.0,15.03,15.1,15.0,15.0,67900.0
2008-01-29 15:30:00,15.01,15.04,14.95,15.01,80700.0,15.01,15.04,14.95,15.01,80700.0
2008-01-30 09:30:00,14.95,15.0,14.82,14.99,17500.0,14.95,15.0,14.82,14.99,17500.0
2008-01-30 10:00:00,15.0,15.1,14.95,15.06,21100.0,15.0,15.1,14.95,15.06,21100.0
2008-01-30 10:30:00,15.06,15.12,15.05,15.11,19300.0,15.06,15.12,15.05,15.11,19300.0
2008-01-30 11:00:00,15.11,15.11,15.0,15.0,25300.0,15.11,15.11,15.0,15.0,25300.0
2008-01-30 11:30:00,14.99,15.01,14.95,15.0,41000.0,14.99,15.01,14.95,15.0,41000.0
2008-01-30 12:00:00,15.0,15.0,14.95,14.95,22900.0,15.0,15.0,14.95,14.95,22900.0
2008-01-30 12:30:00,14.95,14.96,14.91,14.93,16400.0,14.95,14.96,14.91,14.93,16400.0
2008-01-30 13:00:00,14.93,15.02,14.92,15.01,22300.0,14.93,15.02,14.92,15.01,22300.0
2008-01-30 13:30:00,15.0,15.01,14.95,14.97,29500.0,15.0,15.01,14.95,14.97,29500.0
2008-01-30 14:00:00,14.98,15.3,14.97,15.25,35700.0,14.98,15.3,14.97,15.25,35700.0
2008-01-30 14:30:00,15.16,15.24,14.95,15.15,57800.0,15.16,15.24,14.95,15.15,57800.0
2008-01-30 15:00:00,15.16,15.18,15.0,15.04,65900.0,15.16,15.18,15.0,15.04,65900.0
2008-01-30 15:30:00,15.06,15.07,14.73,14.75,139900.0,15.06,15.07,14.73,14.75,139900.0
2008-01-31 09:30:00,14.74,14.76,14.38,14.63,27400.0,14.74,14.76,14.38,14.63,27400.0
2008-01-31 10:00:00,14.65,14.68,14.48,14.66,23400.0,14.65,14.68,14.48,14.66,23400.0
2008-01-31 10:30:00,14.68,14.68,14.55,14.67,18700.0,14.68,14.68,14.55,14.67,18700.0
2008-01-31 11:00:00,14.69,14.88,14.68,14.86,17300.0,14.69,14.88,14.68,14.86,17300.0
2008-01-31 11:30:00,14.86,15.0,14.82,14.93,27500.0,14.86,15.0,14.82,14.93,27500.0
2008-01-31 12:00:00,14.92,14.94,14.73,14.77,22100.0,14.92,14.94,14.73,14.77,22100.0
2008-01-31 12:30:00,14.8,14.8,14.68,14.77,20700.0,14.8,14.8,14.68,14.77,20700.0
2008-01-31 13:00:00,14.76,14.84,14.74,14.84,21500.0,14.76,14.84,14.74,14.84,21500.0
2008-01-31 13:30:00,14.84,14.96,14.84,14.92,28000.0,14.84,14.96,14.84,14.92,28000.0
2008-01-31 14:00:00,14.92,14.99,14.86,14.93,50300.0,14.92,14.99,14.86,14.93,50300.0
2008-01-31 14:30:00,14.93,14.97,14.88,14.95,52400.0,14.93,14.97,14.88,14.95,52400.0
2008-01-31 15:00:00,14.95,15.0,14.92,15.0,82000.0,14.95,15.0,14.92,15.0,82000.0
2008-01-31 15:30:00,15.0,15.06,14.83,14.87,123500.0,15.0,15.06,14.83,14.87,123500.0
2008-02-01 09:30:00,14.95,15.0,14.77,14.95,38500.0,14.95,15.0,14.77,14.95,38500.0
2008-02-01 10:00:00,14.96,15.08,14.8,14.85,76700.0,14.96,15.08,14.8,14.85,76700.0
2008-02-01 10:30:00,14.84,14.84,14.61,14.8,75000.0,14.84,14.84,14.61,14.8,75000.0
2008-02-01 11:00:00,14.8,15.09,14.8,15.07,30900.0,14.8,15.09,14.8,15.07,30900.0
2008-02-01 11:30:00,15.07,15.08,15.02,15.08,22400.0,15.07,15.08,15.02,15.08,22400.0
2008-02-01 12:00:00,15.08,15.08,14.93,14.96,32000.0,15.08,15.08,14.93,14.96,32000.0
2008-02-01 12:30:00,14.96,14.99,14.93,14.96,18400.0,14.96,14.99,14.93,14.96,18400.0
2008-02-01 13:00:00,14.96,15.09,14.95,15.08,21100.0,14.96,15.09,14.95,15.08,21100.0
2008-02-01 13:30:00,15.08,15.11,15.05,15.08,18500.0,15.08,15.11,15.05,15.08,18500.0
2008-02-01 14:00:00,15.08,15.13,15.0,15.04,42800.0,15.08,15.13,15.0,15.04,42800.0
2008-02-01 14:30:00,15.02,15.09,14.99,15.07,74900.0,15.02,15.09,14.99,15.07,74900.0
2008-02-01 15:00:00,15.08,15.21,15.08,15.19,29100.0,15.08,15.21,15.08,15.19,29100.0
2008-02-01 15:30:00,15.2,15.2,15.16,15.18,54000.0,15.2,15.2,15.16,15.18,54000.0
2008-02-04 09:30:00,15.2,15.2,14.66,14.82,54300.0,15.2,15.2,14.66,14.82,54300.0
2008-02-04 10:00:00,14.81,14.9,14.64,14.9,53900.0,14.81,14.9,14.64,14.9,53900.0
2008-02-04 10:30:00,14.88,15.07,14.82,15.06,33400.0,14.88,15.07,14.82,15.06,33400.0
2008-02-04 11:00:00,15.06,15.2,15.05,15.2,55200.0,15.06,15.2,15.05,15.2,55200.0
2008-02-04 11:30:00,15.2,15.2,15.15,15.15,24500.0,15.2,15.2,15.15,15.15,24500.0
2008-02-04 12:00:00,15.15,15.18,15.07,15.15,21900.0,15.15,15.18,15.07,15.15,21900.0
2008-02-04 12:30:00,15.15,15.16,15.11,15.11,15600.0,15.15,15.16,15.11,15.11,15600.0
2008-02-04 13:00:00,15.11,15.11,15.05,15.09,21000.0,15.11,15.11,15.05,15.09,21000.0
2008-02-04 13:30:00,15.07,15.12,15.06,15.1,15600.0,15.07,15.12,15.06,15.1,15600.0
2008-02-04 14:00:00,15.1,15.11,15.07,15.07,23200.0,15.1,15.11,15.07,15.07,23200.0
2008-02-04 14:30:00,15.07,15.08,15.0,15.05,45800.0,15.07,15.08,15.0,15.05,45800.0
2008-02-04 15:00:00,15.05,15.09,15.03,15.09,59100.0,15.05,15.09,15.03,15.09,59100.0
2008-02-04 15:30:00,15.1,15.11,14.97,15.01,99000.0,15.1,15.11,14.97,15.01,99000.0
2008-02-05 09:30:00,14.75,15.0,14.65,15.0,50300.0,14.75,15.0,14.65,15.0,50300.0
2008-02-05 10:00:00,14.99,15.0,14.96,15.0,35200.0,14.99,15.0,14.96,15.0,35200.0
2008-02-05 10:30:00,15.0,15.02,14.88,14.94,27800.0,15.0,15.02,14.88,14.94,27800.0
2008-02-05 11:00:00,14.94,14.95,14.87,14.94,21900.0,14.94,14.95,14.87,14.94,21900.0
2008-02-05 11:30:00,14.95,15.03,14.93,15.0,17500.0,14.95,15.03,14.93,15.0,17500.0
2008-02-05 12:00:00,14.99,15.02,14.88,14.88,26100.0,14.99,15.02,14.88,14.88,26100.0
2008-02-05 12:30:00,14.9,14.93,14.86,14.9,10300.0,14.9,14.93,14.86,14.9,10300.0
2008-02-05 13:00:00,14.91,14.96,14.82,14.86,20700.0,14.91,14.96,14.82,14.86,20700.0
2008-02-05 13:30:00,14.86,14.86,14.75,14.8,26000.0,14.86,14.86,14.75,14.8,26000.0
2008-02-05 14:00:00,14.81,14.85,14.77,14.85,30700.0,14.81,14.85,14.77,14.85,30700.0
2008-02-05 14:30:00,14.85,14.91,14.81,14.82,40600.0,14.85,14.91,14.81,14.82,40600.0
2008-02-05 15:00:00,14.82,14.84,14.76,14.8,69800.0,14.82,14.84,14.76,14.8,69800.0
2008-02-05 15:30:00,14.8,14.89,14.76,14.81,97100.0,14.8,14.89,14.76,14.81,97100.0
2008-02-06 09:30:00,15.05,15.05,14.72,14.79,29100.0,15.05,15.05,14.72,14.79,29100.0
2008-02-06 10:00:00,14.8,14.9,14.79,14.81,28600.0,14.8,14.9,14.79,14.81,28600.0
2008-02-06 10:30:00,14.82,14.89,14.81,14.86,43400.0,14.82,14.89,14.81,14.86,43400.0
2008-02-06 11:00:00,14.84,14.91,14.82,14.85,42200.0,14.84,14.91,14.82,14.85,42200.0
2008-02-06 11:30:00,14.85,14.87,14.82,14.85,22000.0,14.85,14.87,14.82,14.85,22000.0
2008-02-06 12:00:00,14.87,14.9,14.82,14.85,179700.0,14.87,14.9,14.82,14.85,179700.0
2008-02-06 12:30:00,14.87,14.91,14.85,14.85,87400.0,14.87,14.91,14.85,14.85,87400.0
2008-02-06 13:00:00,14.85,14.87,14.84,14.84,53100.0,14.85,14.87,14.84,14.84,53100.0
2008-02-06 13:30:00,14.84,14.84,14.73,14.73,285100.0,14.84,14.84,14.73,14.73,285100.0
2008-02-06 14:00:00,14.73,14.73,14.63,14.69,50500.0,14.73,14.73,14.63,14.69,50500.0
2008-02-06 14:30:00,14.69,14.78,14.61,14.69,101300.0,14.69,14.78,14.61,14.69,101300.0
2008-02-06 15:00:00,14.68,14.78,14.68,14.76,118300.0,14.68,14.78,14.68,14.76,118300.0
2008-02-06 15:30:00,14.76,14.8,14.64,14.76,172600.0,14.76,14.8,14.64,14.76,172600.0
2008-02-07 09:30:00,15.75,16.75,15.6,16.58,185400.0,15.75,16.75,15.6,16.58,185400.0
2008-02-07 10:00:00,16.58,16.98,16.55,16.96,137200.0,16.58,16.98,16.55,16.96,137200.0
2008-02-07 10:30:00,16.95,17.19,16.93,17.12,207700.0,16.95,17.19,16.93,17.12,207700.0
2008-02-07 11:00:00,17.12,17.18,17.08,17.14,90500.0,17.12,17.18,17.08,17.14,90500.0
2008-02-07 11:30:00,17.16,17.34,17.11,17.29,85400.0,17.16,17.34,17.11,17.29,85400.0
2008-02-07 12:00:00,17.29,17.29,17.05,17.12,71600.0,17.29,17.29,17.05,17.12,71600.0
2008-02-07 12:30:00,17.12,17.26,17.11,17.26,63300.0,17.12,17.26,17.11,17.26,63300.0
2008-02-07 13:00:00,17.28,17.29,17.15,17.28,65800.0,17.28,17.29,17.15,17.28,65800.0
2008-02-07 13:30:00,17.28,17.36,17.17,17.31,61700.0,17.28,17.36,17.17,17.31,61700.0
2008-02-07 14:00:00,17.34,17.42,17.24,17.38,94100.0,17.34,17.42,17.24,17.38,94100.0
2008-02-07 14:30:00,17.38,17.38,17.1,17.25,91700.0,17.38,17.38,17.1,17.25,91700.0
2008-02-07 15:00:00,17.24,17.26,17.15,17.21,112700.0,17.24,17.26,17.15,17.21,112700.0
2008-02-07 15:30:00,17.22,17.26,17.1,17.23,161900.0,17.22,17.26,17.1,17.23,161900.0
2008-02-08 09:30:00,17.19,17.19,16.87,17.1,113100.0,17.19,17.19,16.87,17.1,113100.0
2008-02-08 10:00:00,17.1,17.25,16.9,16.94,95900.0,17.1,17.25,16.9,16.94,95900.0
2008-02-08 10:30:00,16.94,17.2,16.91,17.19,70900.0,16.94,17.2,16.91,17.19,70900.0
2008-02-08 11:00:00,17.18,17.19,16.93,16.93,55200.0,17.18,17.19,16.93,16.93,55200.0
2008-02-08 11:30:00,16.93,17.03,16.92,16.95,68900.0,16.93,17.03,16.92,16.95,68900.0
2008-02-08 12:00:00,16.95,17.02,16.94,17.0,102100.0,16.95,17.02,16.94,17.0,102100.0
2008-02-08 12:30:00,17.0,17.0,16.9,16.95,73400.0,17.0,17.0,16.9,16.95,73400.0
2008-02-08 13:00:00,16.95,16.96,16.9,16.91,63100.0,16.95,16.96,16.9,16.91,63100.0
2008-02-08 13:30:00,16.92,16.92,16.79,16.79,85200.0,16.92,16.92,16.79,16.79,85200.0
2008-02-08 14:00:00,16.79,16.84,16.78,16.8,64000.0,16.79,16.84,16.78,16.8,64000.0
2008-02-08 14:30:00,16.79,16.8,16.69,16.69,65900.0,16.79,16.8,16.69,16.69,65900.0
2008-02-08 15:00:00,16.69,16.9,16.66,16.81,166800.0,16.69,16.9,16.66,16.81,166800.0
2008-02-08 15:30:00,16.82,16.83,16.63,16.69,130500.0,16.82,16.83,16.63,16.69,130500.0
2008-02-11 09:30:00,16.6,16.75,16.09,16.5,110300.0,16.6,16.75,16.09,16.5,110300.0
2008-02-11 10:00:00,16.53,16.59,16.4,16.58,62600.0,16.53,16.59,16.4,16.58,62600.0
2008-02-11 10:30:00,16.58,16.59,16.48,16.55,33000.0,16.58,16.59,16.48,16.55,33000.0
2008-02-11 11:00:00,16.56,16.63,16.53,16.54,36200.0,16.56,16.63,16.53,16.54,36200.0
2008-02-11 11:30:00,16.54,16.57,16.48,16.5,39100.0,16.54,16.57,16.48,16.5,39100.0
2008-02-11 12:00:00,16.52,16.68,16.51,16.61,52400.0,16.52,16.68,16.51,16.61,52400.0
2008-02-11 12:30:00,16.62,16.66,16.56,16.59,67600.0,16.62,16.66,16.56,16.59,67600.0
2008-02-11 13:00:00,16.6,16.66,16.55,16.6,158100.0,16.6,16.66,16.55,16.6,158100.0
2008-02-11 13:30:00,16.6,16.66,16.56,16.57,48400.0,16.6,16.66,16.56,16.57,48400.0
2008-02-11 14:00:00,16.58,16.67,16.53,16.62,69500.0,16.58,16.67,16.53,16.62,69500.0
2008-02-11 14:30:00,16.63,16.68,16.56,16.59,64600.0,16.63,16.68,16.56,16.59,64600.0
2008-02-11 15:00:00,16.61,16.68,16.56,16.63,53900.0,16.61,16.68,16.56,16.63,53900.0
2008-02-11 15:30:00,16.62,16.68,16.54,16.59,67800.0,16.62,16.68,16.54,16.59,67800.0
2008-02-12 09:30:00,16.6,16.68,16.5,16.68,21700.0,16.6,16.68,16.5,16.68,21700.0
2008-02-12 10:00:00,16.67,17.04,16.67,17.04,48500.0,16.67,17.04,16.67,17.04,48500.0
2008-02-12 10:30:00,17.04,17.23,17.03,17.2,35200.0,17.04,17.23,17.03,17.2,35200.0
2008-02-12 11:00:00,17.2,17.29,17.17,17.24,39800.0,17.2,17.29,17.17,17.24,39800.0
2008-02-12 11:30:00,17.24,17.25,17.1,17.16,17800.0,17.24,17.25,17.1,17.16,17800.0
2008-02-12 12:00:00,17.16,17.24,17.15,17.18,33600.0,17.16,17.24,17.15,17.18,33600.0
2008-02-12 12:30:00,17.18,17.21,17.09,17.2,24900.0,17.18,17.21,17.09,17.2,24900.0
2008-02-12 13:00:00,17.2,17.4,17.2,17.38,39700.0,17.2,17.4,17.2,17.38,39700.0
2008-02-12 13:30:00,17.38,17.52,17.31,17.51,42900.0,17.38,17.52,17.31,17.51,42900.0
2008-02-12 14:00:00,17.52,17.54,17.47,17.48,52700.0,17.52,17.54,17.47,17.48,52700.0
2008-02-12 14:30:00,17.47,17.57,17.42,17.56,38900.0,17.47,17.57,17.42,17.56,38900.0
2008-02-12 15:00:00,17.56,17.56,17.38,17.38,74400.0,17.56,17.56,17.38,17.38,74400.0
2008-02-12 15:30:00,17.39,17.43,17.3,17.42,96800.0,17.39,17.43,17.3,17.42,96800.0
2008-02-13 09:30:00,17.61,17.92,17.56,17.86,52800.0,17.61,17.92,17.56,17.86,52800.0
2008-02-13 10:00:00,17.86,18.2,17.84,18.02,109800.0,17.86,18.2,17.84,18.02,109800.0
2008-02-13 10:30:00,18.04,18.13,17.95,18.03,173400.0,18.04,18.13,17.95,18.03,173400.0
2008-02-13 11:00:00,18.04,18.18,18.04,18.17,41500.0,18.04,18.18,18.04,18.17,41500.0
2008-02-13 11:30:00,18.17,18.17,17.99,18.02,176400.0,18.17,18.17,17.99,18.02,176400.0
2008-02-13 12:00:00,18.04,18.17,18.02,18.05,169300.0,18.04,18.17,18.02,18.05,169300.0
2008-02-13 12:30:00,18.04,18.08,17.96,17.99,22200.0,18.04,18.08,17.96,17.99,22200.0
2008-02-13 13:00:00,17.99,18.14,17.91,18.11,53200.0,17.99,18.14,17.91,18.11,53200.0
2008-02-13 13:30:00,18.09,18.22,18.08,18.18,44100.0,18.09,18.22,18.08,18.18,44100.0
2008-02-13 14:00:00,18.18,18.22,18.1,18.11,58200.0,18.18,18.22,18.1,18.11,58200.0
2008-02-13 14:30:00,18.11,18.41,18.11,18.41,98400.0,18.11,18.41,18.11,18.41,98400.0
2008-02-13 15:00:00,18.41,18.45,18.35,18.45,206100.0,18.41,18.45,18.35,18.45,206100.0
2008-02-13 15:30:00,18.45,18.53,18.41,18.53,208600.0,18.45,18.53,18.41,18.53,208600.0
2008-02-14 09:30:00,18.52,18.59,18.24,18.54,46800.0,18.52,18.59,18.24,18.54,46800.0
2008-02-14 10:00:00,18.53,18.66,18.39,18.55,63800.0,18.53,18.66,18.39,18.55,63800.0
2008-02-14 10:30:00,18.55,18.55,18.32,18.34,54700.0,18.55,18.55,18.32,18.34,54700.0
2008-02-14 11:00:00,18.33,18.44,18.21,18.29,93000.0,18.33,18.44,18.21,18.29,93000.0
2008-02-14 11:30:00,18.3,18.33,18.21,18.21,32000.0,18.3,18.33,18.21,18.21,32000.0
2008-02-14 12:00:00,18.21,18.21,18.05,18.13,56800.0,18.21,18.21,18.05,18.13,56800.0
2008-02-14 12:30:00,18.13,18.15,18.08,18.1,33200.0,18.13,18.15,18.08,18.1,33200.0
2008-02-14 13:00:00,18.09,18.1,17.95,18.0,32200.0,18.09,18.1,17.95,18.0,32200.0
2008-02-14 13:30:00,18.0,18.01,17.94,18.0,31900.0,18.0,18.01,17.94,18.0,31900.0
2008-02-14 14:00:00,18.0,18.03,17.95,17.99,38400.0,18.0,18.03,17.95,17.99,38400.0
2008-02-14 14:30:00,17.98,17.99,17.83,17.86,35600.0,17.98,17.99,17.83,17.86,35600.0
2008-02-14 15:00:00,17.86,17.99,17.81,17.97,28700.0,17.86,17.99,17.81,17.97,28700.0
2008-02-14 15:30:00,17.98,18.0,17.87,17.92,80000.0,17.98,18.0,17.87,17.92,80000.0
2008-02-15 09:30:00,17.85,17.91,17.61,17.66,50500.0,17.85,17.91,17.61,17.66,50500.0
2008-02-15 10:00:00,17.67,17.91,17.62,17.77,120000.0,17.67,17.91,17.62,17.77,120000.0
2008-02-15 10:30:00,17.76,17.97,17.76,17.9,37700.0,17.76,17.97,17.76,17.9,37700.0
2008-02-15 11:00:00,17.89,17.97,17.84,17.87,18500.0,17.89,17.97,17.84,17.87,18500.0
2008-02-15 11:30:00,17.87,17.99,17.82,17.96,31600.0,17.87,17.99,17.82,17.96,31600.0
2008-02-15 12:00:00,17.97,18.01,17.87,17.9,23300.0,17.97,18.01,17.87,17.9,23300.0
2008-02-15 12:30:00,17.91,17.91,17.85,17.86,9400.0,17.91,17.91,17.85,17.86,9400.0
2008-02-15 13:00:00,17.88,17.96,17.84,17.87,42100.0,17.88,17.96,17.84,17.87,42100.0
2008-02-15 13:30:00,17.86,18.01,17.86,17.99,32300.0,17.86,18.01,17.86,17.99,32300.0
2008-02-15 14:00:00,18.0,18.01,17.88,17.89,24900.0,18.0,18.01,17.88,17.89,24900.0
2008-02-15 14:30:00,17.91,17.96,17.86,17.9,25600.0,17.91,17.96,17.86,17.9,25600.0
2008-02-15 15:00:00,17.88,17.96,17.85,17.93,57200.0,17.88,17.96,17.85,17.93,57200.0
2008-02-15 15:30:00,17.93,18.14,17.92,18.14,101600.0,17.93,18.14,17.92,18.14,101600.0
2008-02-19 09:30:00,18.28,18.43,18.13,18.24,105100.0,18.28,18.43,18.13,18.24,105100.0
2008-02-19 10:00:00,18.24,18.35,18.2,18.25,117800.0,18.24,18.35,18.2,18.25,117800.0
2008-02-19 10:30:00,18.25,18.39,18.16,18.34,96000.0,18.25,18.39,18.16,18.34,96000.0
2008-02-19 11:00:00,18.35,18.4,18.24,18.35,120700.0,18.35,18.4,18.24,18.35,120700.0
2008-02-19 11:30:00,18.35,18.51,18.35,18.5,125100.0,18.35,18.51,18.35,18.5,125100.0
2008-02-19 12:00:00,18.51,18.52,18.42,18.44,36900.0,18.51,18.52,18.42,18.44,36900.0
2008-02-19 12:30:00,18.43,18.44,18.23,18.28,39700.0,18.43,18.44,18.23,18.28,39700.0
2008-02-19 13:00:00,18.28,18.42,18.28,18.4,43400.0,18.28,18.42,18.28,18.4,43400.0
2008-02-19 13:30:00,18.39,18.4,18.35,18.35,40600.0,18.39,18.4,18.35,18.35,40600.0
2008-02-19 14:00:00,18.36,18.46,18.32,18.4,58900.0,18.36,18.46,18.32,18.4,58900.0
2008-02-19 14:30:00,18.4,18.4,18.18,18.2,101100.0,18.4,18.4,18.18,18.2,101100.0
2008-02-19 15:00:00,18.19,18.35,18.18,18.2,316500.0,18.19,18.35,18.18,18.2,316500.0
2008-02-19 15:30:00,18.19,18.25,18.0,18.15,315500.0,18.19,18.25,18.0,18.15,315500.0
2008-02-20 09:30:00,18.03,18.09,17.91,17.96,18700.0,18.03,18.09,17.91,17.96,18700.0
2008-02-20 10:00:00,17.95,18.04,17.88,17.95,31000.0,17.95,18.04,17.88,17.95,31000.0
2008-02-20 10:30:00,17.94,18.02,17.92,18.0,33300.0,17.94,18.02,17.92,18.0,33300.0
2008-02-20 11:00:00,18.0,18.16,17.99,18.13,18700.0,18.0,18.16,17.99,18.13,18700.0
2008-02-20 11:30:00,18.13,18.13,18.09,18.1,20300.0,18.13,18.13,18.09,18.1,20300.0
2008-02-20 12:00:00,18.09,18.42,18.09,18.33,59000.0,18.09,18.42,18.09,18.33,59000.0
2008-02-20 12:30:00,18.33,18.42,18.32,18.34,26900.0,18.33,18.42,18.32,18.34,26900.0
2008-02-20 13:00:00,18.34,18.51,18.34,18.42,53700.0,18.34,18.51,18.34,18.42,53700.0
2008-02-20 13:30:00,18.45,18.68,18.44,18.62,57700.0,18.45,18.68,18.44,18.62,57700.0
2008-02-20 14:00:00,18.62,18.71,18.49,18.59,90300.0,18.62,18.71,18.49,18.59,90300.0
2008-02-20 14:30:00,18.59,18.91,18.56,18.88,143800.0,18.59,18.91,18.56,18.88,143800.0
2008-02-20 15:00:00,18.87,19.0,18.84,18.88,129700.0,18.87,19.0,18.84,18.88,129700.0
2008-02-20 15:30:00,18.87,18.96,18.8,18.96,118300.0,18.87,18.96,18.8,18.96,118300.0
2008-02-21 09:30:00,18.7,19.15,18.68,18.99,68300.0,18.7,19.15,18.68,18.99,68300.0
2008-02-21 10:00:00,19.0,19.04,18.9,18.96,48000.0,19.0,19.04,18.9,18.96,48000.0
2008-02-21 10:30:00,18.98,18.98,18.77,18.83,55700.0,18.98,18.98,18.77,18.83,55700.0
2008-02-21 11:00:00,18.81,18.9,18.74,18.81,51700.0,18.81,18.9,18.74,18.81,51700.0
2008-02-21 11:30:00,18.83,19.18,18.82,19.03,107100.0,18.83,19.18,18.82,19.03,107100.0
2008-02-21 12:00:00,19.0,19.05,18.98,19.01,53700.0,19.0,19.05,18.98,19.01,53700.0
2008-02-21 12:30:00,19.01,19.1,18.98,19.09,53700.0,19.01,19.1,18.98,19.09,53700.0
2008-02-21 13:00:00,19.08,19.18,19.03,19.13,75200.0,19.08,19.18,19.03,19.13,75200.0
2008-02-21 13:30:00,19.13,19.15,19.06,19.11,44400.0,19.13,19.15,19.06,19.11,44400.0
2008-02-21 14:00:00,19.1,19.19,19.05,19.18,94000.0,19.1,19.19,19.05,19.18,94000.0
2008-02-21 14:30:00,19.19,19.19,19.07,19.09,111100.0,19.19,19.19,19.07,19.09,111100.0
2008-02-21 15:00:00,19.09,19.09,18.9,18.9,59600.0,19.09,19.09,18.9,18.9,59600.0
2008-02-21 15:30:00,18.9,18.97,18.8,18.88,162100.0,18.9,18.97,18.8,18.88,162100.0
2008-02-22 09:30:00,18.97,19.12,18.93,18.97,47500.0,18.97,19.12,18.93,18.97,47500.0
2008-02-22 10:00:00,18.97,18.97,18.79,18.87,47800.0,18.97,18.97,18.79,18.87,47800.0
2008-02-22 10:30:00,18.89,18.91,18.73,18.84,45500.0,18.89,18.91,18.73,18.84,45500.0
2008-02-22 11:00:00,18.84,18.9,18.83,18.85,35600.0,18.84,18.9,18.83,18.85,35600.0
2008-02-22 11:30:00,18.86,18.88,18.81,18.88,28500.0,18.86,18.88,18.81,18.88,28500.0
2008-02-22 12:00:00,18.87,18.88,18.74,18.77,62900.0,18.87,18.88,18.74,18.77,62900.0
2008-02-22 12:30:00,18.76,18.88,18.74,18.85,33300.0,18.76,18.88,18.74,18.85,33300.0
2008-02-22 13:00:00,18.85,18.87,18.77,18.85,31700.0,18.85,18.87,18.77,18.85,31700.0
2008-02-22 13:30:00,18.85,18.92,18.81,18.88,46600.0,18.85,18.92,18.81,18.88,46600.0
2008-02-22 14:00:00,18.88,18.91,18.79,18.9,37900.0,18.88,18.91,18.79,18.9,37900.0
2008-02-22 14:30:00,18.9,18.92,18.85,18.87,64400.0,18.9,18.92,18.85,18.87,64400.0
2008-02-22 15:00:00,18.87,18.9,18.78,18.85,54100.0,18.87,18.9,18.78,18.85,54100.0
2008-02-22 15:30:00,18.85,19.08,18.82,19.05,124300.0,18.85,19.08,18.82,19.05,124300.0
2008-02-25 09:30:00,18.85,18.99,18.84,18.84,60900.0,18.85,18.99,18.84,18.84,60900.0
2008-02-25 10:00:00,18.84,19.24,18.81,19.22,39600.0,18.84,19.24,18.81,19.22,39600.0
2008-02-25 10:30:00,19.18,19.2,18.96,19.08,26500.0,19.18,19.2,18.96,19.08,26500.0
2008-02-25 11:00:00,19.06,19.09,18.94,18.99,26600.0,19.06,19.09,18.94,18.99,26600.0
2008-02-25 11:30:00,18.99,18.99,18.9,18.91,25400.0,18.99,18.99,18.9,18.91,25400.0
2008-02-25 12:00:00,18.93,18.99,18.88,18.93,18100.0,18.93,18.99,18.88,18.93,18100.0
2008-02-25 12:30:00,18.94,18.99,18.92,18.95,18000.0,18.94,18.99,18.92,18.95,18000.0
2008-02-25 13:00:00,18.95,19.07,18.93,18.97,29500.0,18.95,19.07,18.93,18.97,29500.0
2008-02-25 13:30:00,18.97,19.0,18.87,18.94,23900.0,18.97,19.0,18.87,18.94,23900.0
2008-02-25 14:00:00,18.94,19.23,18.91,19.22,52900.0,18.94,19.23,18.91,19.22,52900.0
2008-02-25 14:30:00,19.21,19.3,19.08,19.15,55300.0,19.21,19.3,19.08,19.15,55300.0
2008-02-25 15:00:00,19.14,19.35,19.06,19.33,53500.0,19.14,19.35,19.06,19.33,53500.0
2008-02-25 15:30:00,19.32,19.4,19.28,19.33,85300.0,19.32,19.4,19.28,19.33,85300.0
2008-02-26 09:30:00,19.38,19.39,19.11,19.35,81000.0,19.38,19.39,19.11,19.35,81000.0
2008-02-26 10:00:00,19.35,19.55,19.34,19.39,90900.0,19.35,19.55,19.34,19.39,90900.0
2008-02-26 10:30:00,19.39,19.66,19.36,19.62,63000.0,19.39,19.66,19.36,19.62,63000.0
2008-02-26 11:00:00,19.61,19.71,19.57,19.69,38800.0,19.61,19.71,19.57,19.69,38800.0
2008-02-26 11:30:00,19.69,19.78,19.63,19.72,43500.0,19.69,19.78,19.63,19.72,43500.0
2008-02-26 12:00:00,19.72,19.97,19.71,19.91,59300.0,19.72,19.97,19.71,19.91,59300.0
2008-02-26 12:30:00,19.91,20.07,19.9,20.07,75700.0,19.91,20.07,19.9,20.07,75700.0
2008-02-26 13:00:00,20.07,20.13,19.92,19.95,84600.0,20.07,20.13,19.92,19.95,84600.0
2008-02-26 13:30:00,19.95,20.0,19.9,19.92,46500.0,19.95,20.0,19.9,19.92,46500.0
2008-02-26 14:00:00,19.92,20.04,19.89,19.94,31900.0,19.92,20.04,19.89,19.94,31900.0
2008-02-26 14:30:00,19.94,20.04,19.94,20.02,64700.0,19.94,20.04,19.94,20.02,64700.0
2008-02-26 15:00:00,20.02,20.02,19.82,19.9,103200.0,20.02,20.02,19.82,19.9,103200.0
2008-02-26 15:30:00,19.91,19.94,19.84,19.9,74100.0,19.91,19.94,19.84,19.9,74100.0
2008-02-27 09:30:00,19.8,19.89,19.66,19.84,39500.0,19.8,19.89,19.66,19.84,39500.0
2008-02-27 10:00:00,19.8,19.93,19.77,19.91,34100.0,19.8,19.93,19.77,19.91,34100.0
2008-02-27 10:30:00,19.91,20.05,19.9,19.94,35200.0,19.91,20.05,19.9,19.94,35200.0
2008-02-27 11:00:00,19.9,19.97,19.79,19.8,41800.0,19.9,19.97,19.79,19.8,41800.0
2008-02-27 11:30:00,19.8,19.88,19.73,19.74,47100.0,19.8,19.88,19.73,19.74,47100.0
2008-02-27 12:00:00,19.76,19.79,19.67,19.68,42000.0,19.76,19.79,19.67,19.68,42000.0
2008-02-27 12:30:00,19.67,19.75,19.65,19.74,31900.0,19.67,19.75,19.65,19.74,31900.0
2008-02-27 13:00:00,19.74,19.76,19.55,19.57,46500.0,19.74,19.76,19.55,19.57,46500.0
2008-02-27 13:30:00,19.57,19.6,19.4,19.47,47300.0,19.57,19.6,19.4,19.47,47300.0
2008-02-27 14:00:00,19.47,19.47,19.22,19.31,59900.0,19.47,19.47,19.22,19.31,59900.0
2008-02-27 14:30:00,19.31,19.41,19.28,19.38,50200.0,19.31,19.41,19.28,19.38,50200.0
2008-02-27 15:00:00,19.38,19.64,19.37,19.63,72600.0,19.38,19.64,19.37,19.63,72600.0
2008-02-27 15:30:00,19.63,19.65,19.42,19.53,138400.0,19.63,19.65,19.42,19.53,138400.0
2008-02-28 09:30:00,19.39,19.6,19.06,19.16,54000.0,19.39,19.6,19.06,19.16,54000.0
2008-02-28 10:00:00,19.19,19.36,19.15,19.31,45400.0,19.19,19.36,19.15,19.31,45400.0
2008-02-28 10:30:00,19.31,19.32,19.11,19.22,26500.0,19.31,19.32,19.11,19.22,26500.0
2008-02-28 11:00:00,19.2,19.2,18.86,19.04,62300.0,19.2,19.2,18.86,19.04,62300.0
2008-02-28 11:30:00,19.04,19.15,19.01,19.14,40300.0,19.04,19.15,19.01,19.14,40300.0
2008-02-28 12:00:00,19.16,19.2,19.08,19.19,17600.0,19.16,19.2,19.08,19.19,17600.0
2008-02-28 12:30:00,19.19,19.28,19.19,19.28,20000.0,19.19,19.28,19.19,19.28,20000.0
2008-02-28 13:00:00,19.27,19.44,19.23,19.43,36300.0,19.27,19.44,19.23,19.43,36300.0
2008-02-28 13:30:00,19.43,19.53,19.39,19.53,27900.0,19.43,19.53,19.39,19.53,27900.0
2008-02-28 14:00:00,19.53,19.61,19.45,19.59,33600.0,19.53,19.61,19.45,19.59,33600.0
2008-02-28 14:30:00,19.57,19.65,19.49,19.62,44500.0,19.57,19.65,19.49,19.62,44500.0
2008-02-28 15:00:00,19.65,19.67,19.43,19.45,40100.0,19.65,19.67,19.43,19.45,40100.0
2008-02-28 15:30:00,19.44,19.51,19.38,19.41,62200.0,19.44,19.51,19.38,19.41,62200.0
2008-02-29 09:30:00,19.2,19.22,18.8,18.97,55100.0,19.2,19.22,18.8,18.97,55100.0
2008-02-29 10:00:00,18.95,18.95,18.69,18.76,39700.0,18.95,18.95,18.69,18.76,39700.0
2008-02-29 10:30:00,18.76,18.89,18.73,18.83,37200.0,18.76,18.89,18.73,18.83,37200.0
2008-02-29 11:00:00,18.83,18.96,18.82,18.94,28200.0,18.83,18.96,18.82,18.94,28200.0
2008-02-29 11:30:00,18.96,19.11,18.95,19.09,26400.0,18.96,19.11,18.95,19.09,26400.0
2008-02-29 12:00:00,19.08,19.3,19.08,19.24,31400.0,19.08,19.3,19.08,19.24,31400.0
2008-02-29 12:30:00,19.24,19.28,19.17,19.27,33000.0,19.24,19.28,19.17,19.27,33000.0
2008-02-29 13:00:00,19.27,19.37,19.26,19.28,37300.0,19.27,19.37,19.26,19.28,37300.0
2008-02-29 13:30:00,19.3,19.36,19.17,19.28,76700.0,19.3,19.36,19.17,19.28,76700.0
2008-02-29 14:00:00,19.26,19.33,19.21,19.23,35800.0,19.26,19.33,19.21,19.23,35800.0
2008-02-29 14:30:00,19.24,19.26,19.13,19.14,37000.0,19.24,19.26,19.13,19.14,37000.0
2008-02-29 15:00:00,19.14,19.14,19.02,19.04,74100.0,19.14,19.14,19.02,19.04,74100.0
2008-02-29 15:30:00,19.04,19.05,18.78,18.94,135400.0,19.04,19.05,18.78,18.94,135400.0
2008-03-03 09:30:00,18.91,18.95,18.72,18.75,63500.0,18.91,18.95,18.72,18.75,63500.0
2008-03-03 10:00:00,18.77,19.14,18.68,19.12,53900.0,18.77,19.14,18.68,19.12,53900.0
2008-03-03 10:30:00,19.11,19.12,19.03,19.06,39100.0,19.11,19.12,19.03,19.06,39100.0
2008-03-03 11:00:00,19.05,19.11,18.99,19.08,40400.0,19.05,19.11,18.99,19.08,40400.0
2008-03-03 11:30:00,19.11,19.15,19.09,19.14,37900.0,19.11,19.15,19.09,19.14,37900.0
2008-03-03 12:00:00,19.15,19.3,19.12,19.29,26100.0,19.15,19.3,19.12,19.29,26100.0
2008-03-03 12:30:00,19.28,19.33,19.2,19.32,44900.0,19.28,19.33,19.2,19.32,44900.0
2008-03-03 13:00:00,19.33,19.4,19.22,19.27,46000.0,19.33,19.4,19.22,19.27,46000.0
2008-03-03 13:30:00,19.27,19.31,19.16,19.16,34700.0,19.27,19.31,19.16,19.16,34700.0
2008-03-03 14:00:00,19.16,19.16,18.94,18.96,39500.0,19.16,19.16,18.94,18.96,39500.0
2008-03-03 14:30:00,18.97,19.02,18.9,18.97,53900.0,18.97,19.02,18.9,18.97,53900.0
2008-03-03 15:00:00,18.99,19.12,18.97,19.11,41500.0,18.99,19.12,18.97,19.11,41500.0
2008-03-03 15:30:00,19.13,19.29,19.12,19.24,65700.0,19.13,19.29,19.12,19.24,65700.0
2008-03-04 09:30:00,18.98,19.0,18.88,18.98,44800.0,18.98,19.0,18.88,18.98,44800.0
2008-03-04 10:00:00,18.98,19.11,18.87,19.03,35800.0,18.98,19.11,18.87,19.03,35800.0
2008-03-04 10:30:00,19.01,19.01,18.91,18.95,41500.0,19.01,19.01,18.91,18.95,41500.0
2008-03-04 11:00:00,18.95,19.04,18.94,19.02,23500.0,18.95,19.04,18.94,19.02,23500.0
2008-03-04 11:30:00,19.02,19.03,18.96,18.98,19700.0,19.02,19.03,18.96,18.98,19700.0
2008-03-04 12:00:00,18.98,19.15,18.98,19.02,62000.0,18.98,19.15,18.98,19.02,62000.0
2008-03-04 12:30:00,19.02,19.13,19.02,19.05,30400.0,19.02,19.13,19.02,19.05,30400.0
2008-03-04 13:00:00,19.04,19.21,19.0,19.19,26600.0,19.04,19.21,19.0,19.19,26600.0
2008-03-04 13:30:00,19.18,19.18,19.0,19.03,42600.0,19.18,19.18,19.0,19.03,42600.0
2008-03-04 14:00:00,19.01,19.22,18.99,19.09,65000.0,19.01,19.22,18.99,19.09,65000.0
2008-03-04 14:30:00,19.07,19.23,19.05,19.14,51400.0,19.07,19.23,19.05,19.14,51400.0
2008-03-04 15:00:00,19.16,19.55,19.13,19.43,88800.0,19.16,19.55,19.13,19.43,88800.0
2008-03-04 15:30:00,19.43,19.67,19.42,19.52,141800.0,19.43,19.67,19.42,19.52,141800.0
2008-03-05 09:30:00,19.71,19.71,19.25,19.41,60400.0,19.71,19.71,19.25,19.41,60400.0
2008-03-05 10:00:00,19.41,19.75,19.4,19.61,45100.0,19.41,19.75,19.4,19.61,45100.0
2008-03-05 10:30:00,19.61,19.75,19.5,19.75,42400.0,19.61,19.75,19.5,19.75,42400.0
2008-03-05 11:00:00,19.75,19.78,19.67,19.78,37200.0,19.75,19.78,19.67,19.78,37200.0
2008-03-05 11:30:00,19.76,19.77,19.54,19.57,38200.0,19.76,19.77,19.54,19.57,38200.0
2008-03-05 12:00:00,19.57,19.77,19.54,19.58,29700.0,19.57,19.77,19.54,19.58,29700.0
2008-03-05 12:30:00,19.61,19.61,19.52,19.58,26400.0,19.61,19.61,19.52,19.58,26400.0
2008-03-05 13:00:00,19.58,19.67,19.5,19.51,29500.0,19.58,19.67,19.5,19.51,29500.0
2008-03-05 13:30:00,19.5,19.51,19.32,19.38,32100.0,19.5,19.51,19.32,19.38,32100.0
2008-03-05 14:00:00,19.36,19.48,19.34,19.42,27200.0,19.36,19.48,19.34,19.42,27200.0
2008-03-05 14:30:00,19.42,19.57,19.38,19.48,34900.0,19.42,19.57,19.38,19.48,34900.0
2008-03-05 15:00:00,19.48,19.54,19.36,19.47,34600.0,19.48,19.54,19.36,19.47,34600.0
2008-03-05 15:30:00,19.45,19.54,19.41,19.54,66000.0,19.45,19.54,19.41,19.54,66000.0
2008-03-06 09:30:00,19.36,19.36,19.1,19.17,33100.0,19.36,19.36,19.1,19.17,33100.0
2008-03-06 10:00:00,19.18,19.49,19.1,19.4,72300.0,19.18,19.49,19.1,19.4,72300.0
2008-03-06 10:30:00,19.4,19.53,19.38,19.38,32900.0,19.4,19.53,19.38,19.38,32900.0
2008-03-06 11:00:00,19.38,19.38,19.12,19.16,40800.0,19.38,19.38,19.12,19.16,40800.0
2008-03-06 11:30:00,19.16,19.26,19.09,19.22,25400.0,19.16,19.26,19.09,19.22,25400.0
2008-03-06 12:00:00,19.23,19.23,19.1,19.11,32500.0,19.23,19.23,19.1,19.11,32500.0
2008-03-06 12:30:00,19.11,19.22,19.08,19.09,29300.0,19.11,19.22,19.08,19.09,29300.0
2008-03-06 13:00:00,19.09,19.12,18.95,18.99,37900.0,19.09,19.12,18.95,18.99,37900.0
2008-03-06 13:30:00,18.99,19.24,18.96,19.2,114100.0,18.99,19.24,18.96,19.2,114100.0
2008-03-06 14:00:00,19.2,19.29,19.19,19.2,88700.0,19.2,19.29,19.19,19.2,88700.0
2008-03-06 14:30:00,19.2,19.27,19.15,19.23,52700.0,19.2,19.27,19.15,19.23,52700.0
2008-03-06 15:00:00,19.23,19.37,19.12,19.31,84400.0,19.23,19.37,19.12,19.31,84400.0
2008-03-06 15:30:00,19.3,19.31,18.97,19.01,99900.0,19.3,19.31,18.97,19.01,99900.0
2008-03-07 09:30:00,18.7,18.99,18.49,18.99,107200.0,18.7,18.99,18.49,18.99,107200.0
2008-03-07 10:00:00,18.98,18.99,18.7,18.7,44300.0,18.98,18.99,18.7,18.7,44300.0
2008-03-07 10:30:00,18.71,18.8,18.68,18.7,51800.0,18.71,18.8,18.68,18.7,51800.0
2008-03-07 11:00:00,18.71,18.75,18.63,18.63,49800.0,18.71,18.75,18.63,18.63,49800.0
2008-03-07 11:30:00,18.65,18.69,18.56,18.56,41800.0,18.65,18.69,18.56,18.56,41800.0
2008-03-07 12:00:00,18.56,18.57,18.48,18.49,47400.0,18.56,18.57,18.48,18.49,47400.0
2008-03-07 12:30:00,18.49,18.57,18.45,18.53,39500.0,18.49,18.57,18.45,18.53,39500.0
2008-03-07 13:00:00,18.52,18.53,18.41,18.43,33200.0,18.52,18.53,18.41,18.43,33200.0
2008-03-07 13:30:00,18.44,18.46,18.29,18.31,47600.0,18.44,18.46,18.29,18.31,47600.0
2008-03-07 14:00:00,18.31,18.38,18.25,18.38,114200.0,18.31,18.38,18.25,18.38,114200.0
2008-03-07 14:30:00,18.38,18.57,18.35,18.53,66100.0,18.38,18.57,18.35,18.53,66100.0
2008-03-07 15:00:00,18.54,18.66,18.48,18.52,114300.0,18.54,18.66,18.48,18.52,114300.0
2008-03-07 15:30:00,18.53,18.56,18.35,18.47,97000.0,18.53,18.56,18.35,18.47,97000.0
2008-03-10 09:30:00,18.37,18.37,18.16,18.18,56500.0,18.37,18.37,18.16,18.18,56500.0
2008-03-10 10:00:00,18.18,18.22,17.93,17.98,109100.0,18.18,18.22,17.93,17.98,109100.0
2008-03-10 10:30:00,17.96,18.13,17.95,18.05,35800.0,17.96,18.13,17.95,18.05,35800.0
2008-03-10 11:00:00,18.06,18.11,17.98,17.99,42900.0,18.06,18.11,17.98,17.99,42900.0
2008-03-10 11:30:00,17.99,18.02,17.93,18.01,54600.0,17.99,18.02,17.93,18.01,54600.0
2008-03-10 12:00:00,18.01,18.01,17.78,17.87,131700.0,18.01,18.01,17.78,17.87,131700.0
2008-03-10 12:30:00,17.87,17.97,17.83,17.92,92200.0,17.87,17.97,17.83,17.92,92200.0
2008-03-10 13:00:00,17.93,17.96,17.85,17.85,53400.0,17.93,17.96,17.85,17.85,53400.0
2008-03-10 13:30:00,17.82,17.91,17.65,17.65,54000.0,17.82,17.91,17.65,17.65,54000.0
2008-03-10 14:00:00,17.65,17.94,17.65,17.94,140400.0,17.65,17.94,17.65,17.94,140400.0
2008-03-10 14:30:00,17.94,17.98,17.92,17.94,99500.0,17.94,17.98,17.92,17.94,99500.0
2008-03-10 15:00:00,17.93,18.03,17.91,18.03,82500.0,17.93,18.03,17.91,18.03,82500.0
2008-03-10 15:30:00,18.03,18.05,17.96,18.0,179400.0,18.03,18.05,17.96,18.0,179400.0
2008-03-11 09:30:00,18.63,18.75,18.43,18.51,47400.0,18.63,18.75,18.43,18.51,47400.0
2008-03-11 10:00:00,18.51,18.75,18.49,18.68,69300.0,18.51,18.75,18.49,18.68,69300.0
2008-03-11 10:30:00,18.68,18.76,18.6,18.68,52200.0,18.68,18.76,18.6,18.68,52200.0
2008-03-11 11:00:00,18.68,18.69,18.57,18.62,46600.0,18.68,18.69,18.57,18.62,46600.0
2008-03-11 11:30:00,18.62,18.64,18.4,18.45,44600.0,18.62,18.64,18.4,18.45,44600.0
2008-03-11 12:00:00,18.46,18.7,18.46,18.6,35100.0,18.46,18.7,18.46,18.6,35100.0
2008-03-11 12:30:00,18.57,18.6,18.46,18.59,32900.0,18.57,18.6,18.46,18.59,32900.0
2008-03-11 13:00:00,18.56,18.73,18.5,18.7,36000.0,18.56,18.73,18.5,18.7,36000.0
2008-03-11 13:30:00,18.71,18.85,18.66,18.82,28900.0,18.71,18.85,18.66,18.82,28900.0
2008-03-11 14:00:00,18.83,18.84,18.73,18.75,56500.0,18.83,18.84,18.73,18.75,56500.0
2008-03-11 14:30:00,18.74,19.08,18.74,19.03,66700.0,18.74,19.08,18.74,19.03,66700.0
2008-03-11 15:00:00,19.03,19.09,18.89,19.03,63200.0,19.03,19.09,18.89,19.03,63200.0
2008-03-11 15:30:00,19.03,19.17,18.98,19.17,120900.0,19.03,19.17,18.98,19.17,120900.0
2008-03-12 09:30:00,19.33,19.44,19.0,19.0,47200.0,19.33,19.44,19.0,19.0,47200.0
2008-03-12 10:00:00,19.0,19.1,18.95,19.09,23900.0,19.0,19.1,18.95,19.09,23900.0
2008-03-12 10:30:00,19.08,19.28,19.08,19.28,23900.0,19.08,19.28,19.08,19.28,23900.0
2008-03-12 11:00:00,19.26,19.53,19.26,19.49,75100.0,19.26,19.53,19.26,19.49,75100.0
2008-03-12 11:30:00,19.49,19.66,19.45,19.62,72600.0,19.49,19.66,19.45,19.62,72600.0
2008-03-12 12:00:00,19.64,19.76,19.6,19.74,89600.0,19.64,19.76,19.6,19.74,89600.0
2008-03-12 12:30:00,19.75,19.85,19.74,19.83,73900.0,19.75,19.85,19.74,19.83,73900.0
2008-03-12 13:00:00,19.84,19.92,19.78,19.91,49400.0,19.84,19.92,19.78,19.91,49400.0
2008-03-12 13:30:00,19.9,19.95,19.75,19.9,121200.0,19.9,19.95,19.75,19.9,121200.0
2008-03-12 14:00:00,19.9,19.92,19.81,19.9,72300.0,19.9,19.92,19.81,19.9,72300.0
2008-03-12 14:30:00,19.9,20.0,19.88,19.89,56100.0,19.9,20.0,19.88,19.89,56100.0
2008-03-12 15:00:00,19.89,19.94,19.81,19.88,126100.0,19.89,19.94,19.81,19.88,126100.0
2008-03-12 15:30:00,19.88,19.91,19.61,19.65,136800.0,19.88,19.91,19.61,19.65,136800.0
2008-03-13 09:30:00,19.4,19.5,19.28,19.35,89400.0,19.4,19.5,19.28,19.35,89400.0
2008-03-13 10:00:00,19.34,19.5,19.25,19.34,36300.0,19.34,19.5,19.25,19.34,36300.0
2008-03-13 10:30:00,19.38,19.38,19.18,19.31,30500.0,19.38,19.38,19.18,19.31,30500.0
2008-03-13 11:00:00,19.31,19.5,19.25,19.41,57300.0,19.31,19.5,19.25,19.41,57300.0
2008-03-13 11:30:00,19.41,19.5,19.32,19.43,25500.0,19.41,19.5,19.32,19.43,25500.0
2008-03-13 12:00:00,19.44,19.74,19.44,19.59,25100.0,19.44,19.74,19.44,19.59,25100.0
2008-03-13 12:30:00,19.58,19.72,19.51,19.61,27000.0,19.58,19.72,19.51,19.61,27000.0
2008-03-13 13:00:00,19.63,20.0,19.63,19.99,54500.0,19.63,20.0,19.63,19.99,54500.0
2008-03-13 13:30:00,20.0,20.0,19.83,19.91,45200.0,20.0,20.0,19.83,19.91,45200.0
2008-03-13 14:00:00,19.92,20.0,19.84,19.98,37900.0,19.92,20.0,19.84,19.98,37900.0
2008-03-13 14:30:00,19.97,20.0,19.81,19.98,41500.0,19.97,20.0,19.81,19.98,41500.0
2008-03-13 15:00:00,20.0,20.08,19.92,20.03,68900.0,20.0,20.08,19.92,20.03,68900.0
2008-03-13 15:30:00,20.04,20.14,19.93,20.05,102400.0,20.04,20.14,19.93,20.05,102400.0
2008-03-14 09:30:00,20.09,20.11,19.25,19.28,40200.0,20.09,20.11,19.25,19.28,40200.0
2008-03-14 10:00:00,19.27,19.86,19.13,19.47,67500.0,19.27,19.86,19.13,19.47,67500.0
2008-03-14 10:30:00,19.47,19.72,19.26,19.62,51200.0,19.47,19.72,19.26,19.62,51200.0
2008-03-14 11:00:00,19.61,19.81,19.44,19.56,33000.0,19.61,19.81,19.44,19.56,33000.0
2008-03-14 11:30:00,19.56,19.86,19.51,19.65,41500.0,19.56,19.86,19.51,19.65,41500.0
2008-03-14 12:00:00,19.63,19.79,19.63,19.72,33500.0,19.63,19.79,19.63,19.72,33500.0
2008-03-14 12:30:00,19.72,19.78,19.54,19.58,65200.0,19.72,19.78,19.54,19.58,65200.0
2008-03-14 13:00:00,19.58,19.6,19.47,19.58,37600.0,19.58,19.6,19.47,19.58,37600.0
2008-03-14 13:30:00,19.59,19.81,19.56,19.6,50900.0,19.59,19.81,19.56,19.6,50900.0
2008-03-14 14:00:00,19.6,19.61,19.46,19.52,48600.0,19.6,19.61,19.46,19.52,48600.0
2008-03-14 14:30:00,19.51,19.51,19.28,19.36,59100.0,19.51,19.51,19.28,19.36,59100.0
2008-03-14 15:00:00,19.35,19.87,19.33,19.78,74400.0,19.35,19.87,19.33,19.78,74400.0
2008-03-14 15:30:00,19.78,19.78,19.45,19.54,101500.0,19.78,19.78,19.45,19.54,101500.0
2008-03-17 09:30:00,19.0,19.18,18.51,19.17,45200.0,19.0,19.18,18.51,19.17,45200.0
2008-03-17 10:00:00,19.18,19.41,19.16,19.39,32600.0,19.18,19.41,19.16,19.39,32600.0
2008-03-17 10:30:00,19.38,19.41,19.01,19.05,39800.0,19.38,19.41,19.01,19.05,39800.0
2008-03-17 11:00:00,19.04,19.19,19.01,19.02,28000.0,19.04,19.19,19.01,19.02,28000.0
2008-03-17 11:30:00,19.06,19.23,19.01,19.09,35100.0,19.06,19.23,19.01,19.09,35100.0
2008-03-17 12:00:00,19.09,19.13,19.0,19.07,44100.0,19.09,19.13,19.0,19.07,44100.0
2008-03-17 12:30:00,19.07,19.34,19.03,19.27,33700.0,19.07,19.34,19.03,19.27,33700.0
2008-03-17 13:00:00,19.25,19.26,19.06,19.15,30700.0,19.25,19.26,19.06,19.15,30700.0
2008-03-17 13:30:00,19.14,19.16,18.98,19.03,74700.0,19.14,19.16,18.98,19.03,74700.0
2008-03-17 14:00:00,19.03,19.13,18.98,19.01,51100.0,19.03,19.13,18.98,19.01,51100.0
2008-03-17 14:30:00,19.01,19.22,18.99,19.12,47300.0,19.01,19.22,18.99,19.12,47300.0
2008-03-17 15:00:00,19.11,19.3,19.09,19.23,57800.0,19.11,19.3,19.09,19.23,57800.0
2008-03-17 15:30:00,19.22,19.36,18.99,18.99,110200.0,19.22,19.36,18.99,18.99,110200.0
2008-03-18 09:30:00,19.28,19.45,19.1,19.4,64200.0,19.28,19.45,19.1,19.4,64200.0
2008-03-18 10:00:00,19.4,19.49,19.38,19.47,36700.0,19.4,19.49,19.38,19.47,36700.0
2008-03-18 10:30:00,19.48,19.72,19.35,19.68,49200.0,19.48,19.72,19.35,19.68,49200.0
2008-03-18 11:00:00,19.68,19.84,19.66,19.8,39200.0,19.68,19.84,19.66,19.8,39200.0
2008-03-18 11:30:00,19.79,19.81,19.6,19.6,20500.0,19.79,19.81,19.6,19.6,20500.0
2008-03-18 12:00:00,19.61,19.68,19.6,19.64,16100.0,19.61,19.68,19.6,19.64,16100.0
2008-03-18 12:30:00,19.63,19.67,19.58,19.65,36200.0,19.63,19.67,19.58,19.65,36200.0
2008-03-18 13:00:00,19.66,19.67,19.56,19.65,50500.0,19.66,19.67,19.56,19.65,50500.0
2008-03-18 13:30:00,19.65,19.67,19.58,19.61,37100.0,19.65,19.67,19.58,19.61,37100.0
2008-03-18 14:00:00,19.61,19.65,19.15,19.24,96400.0,19.61,19.65,19.15,19.24,96400.0
2008-03-18 14:30:00,19.25,19.68,19.07,19.65,98700.0,19.25,19.68,19.07,19.65,98700.0
2008-03-18 15:00:00,19.66,19.92,19.57,19.89,95600.0,19.66,19.92,19.57,19.89,95600.0
2008-03-18 15:30:00,19.88,19.92,19.84,19.92,117800.0,19.88,19.92,19.84,19.92,117800.0
2008-03-19 09:30:00,19.9,19.94,19.77,19.79,78700.0,19.9,19.94,19.77,19.79,78700.0
2008-03-19 10:00:00,19.82,19.95,19.8,19.92,40400.0,19.82,19.95,19.8,19.92,40400.0
2008-03-19 10:30:00,19.93,20.05,19.76,20.04,35800.0,19.93,20.05,19.76,20.04,35800.0
2008-03-19 11:00:00,20.02,20.1,20.0,20.07,34100.0,20.02,20.1,20.0,20.07,34100.0
2008-03-19 11:30:00,20.09,20.09,20.02,20.07,18000.0,20.09,20.09,20.02,20.07,18000.0
2008-03-19 12:00:00,20.06,20.1,19.96,20.06,61300.0,20.06,20.1,19.96,20.06,61300.0
2008-03-19 12:30:00,20.04,20.04,19.8,19.93,30500.0,20.04,20.04,19.8,19.93,30500.0
2008-03-19 13:00:00,19.92,20.06,19.9,19.95,33000.0,19.92,20.06,19.9,19.95,33000.0
2008-03-19 13:30:00,19.95,19.98,19.77,19.82,36900.0,19.95,19.98,19.77,19.82,36900.0
2008-03-19 14:00:00,19.84,19.9,19.74,19.85,60700.0,19.84,19.9,19.74,19.85,60700.0
2008-03-19 14:30:00,19.86,19.9,19.66,19.89,46500.0,19.86,19.9,19.66,19.89,46500.0
2008-03-19 15:00:00,19.89,19.96,19.75,19.78,44500.0,19.89,19.96,19.75,19.78,44500.0
2008-03-19 15:30:00,19.78,19.81,19.55,19.55,66700.0,19.78,19.81,19.55,19.55,66700.0
2008-03-20 09:30:00,19.68,19.9,19.3,19.69,807000.0,19.68,19.9,19.3,19.69,807000.0
2008-03-20 10:00:00,19.7,19.81,19.59,19.74,60700.0,19.7,19.81,19.59,19.74,60700.0
2008-03-20 10:30:00,19.75,19.8,19.68,19.8,38500.0,19.75,19.8,19.68,19.8,38500.0
2008-03-20 11:00:00,19.81,20.1,19.77,20.1,37200.0,19.81,20.1,19.77,20.1,37200.0
2008-03-20 11:30:00,20.1,20.25,19.96,20.05,62700.0,20.1,20.25,19.96,20.05,62700.0
2008-03-20 12:00:00,20.08,20.27,20.03,20.04,53400.0,20.08,20.27,20.03,20.04,53400.0
2008-03-20 12:30:00,20.05,20.1,19.97,20.06,22100.0,20.05,20.1,19.97,20.06,22100.0
2008-03-20 13:00:00,20.05,20.14,20.02,20.12,21000.0,20.05,20.14,20.02,20.12,21000.0
2008-03-20 13:30:00,20.12,20.17,20.09,20.14,46100.0,20.12,20.17,20.09,20.14,46100.0
2008-03-20 14:00:00,20.13,20.26,20.13,20.25,36000.0,20.13,20.26,20.13,20.25,36000.0
2008-03-20 14:30:00,20.26,20.49,20.26,20.47,46400.0,20.26,20.49,20.26,20.47,46400.0
2008-03-20 15:00:00,20.47,20.52,20.34,20.4,55500.0,20.47,20.52,20.34,20.4,55500.0
2008-03-20 15:30:00,20.39,20.45,20.25,20.29,147500.0,20.39,20.45,20.25,20.29,147500.0
2008-03-24 09:30:00,20.31,20.63,20.3,20.61,149300.0,20.31,20.63,20.3,20.61,149300.0
2008-03-24 10:00:00,20.62,20.99,20.57,20.97,82100.0,20.62,20.99,20.57,20.97,82100.0
2008-03-24 10:30:00,20.96,21.1,20.96,20.97,67300.0,20.96,21.1,20.96,20.97,67300.0
2008-03-24 11:00:00,20.98,21.06,20.98,21.06,25000.0,20.98,21.06,20.98,21.06,25000.0
2008-03-24 11:30:00,21.06,21.08,20.98,21.0,34800.0,21.06,21.08,20.98,21.0,34800.0
2008-03-24 12:00:00,20.99,21.05,20.98,21.03,32700.0,20.99,21.05,20.98,21.03,32700.0
2008-03-24 12:30:00,21.05,21.21,21.02,21.14,29500.0,21.05,21.21,21.02,21.14,29500.0
2008-03-24 13:00:00,21.12,21.12,21.06,21.07,15400.0,21.12,21.12,21.06,21.07,15400.0
2008-03-24 13:30:00,21.08,21.2,21.08,21.2,23600.0,21.08,21.2,21.08,21.2,23600.0
2008-03-24 14:00:00,21.19,21.2,21.11,21.18,22100.0,21.19,21.2,21.11,21.18,22100.0
2008-03-24 14:30:00,21.19,21.29,21.13,21.15,26600.0,21.19,21.29,21.13,21.15,26600.0
2008-03-24 15:00:00,21.14,21.15,21.1,21.1,62100.0,21.14,21.15,21.1,21.1,62100.0
2008-03-24 15:30:00,21.1,21.21,21.07,21.21,73700.0,21.1,21.21,21.07,21.21,73700.0
2008-03-25 09:30:00,21.18,21.18,20.87,21.02,221900.0,21.18,21.18,20.87,21.02,221900.0
2008-03-25 10:00:00,20.96,21.09,20.79,20.92,100400.0,20.96,21.09,20.79,20.92,100400.0
2008-03-25 10:30:00,20.91,21.07,20.86,21.02,100900.0,20.91,21.07,20.86,21.02,100900.0
2008-03-25 11:00:00,21.02,21.14,20.82,21.0,93100.0,21.02,21.14,20.82,21.0,93100.0
2008-03-25 11:30:00,21.01,21.02,20.89,20.91,37400.0,21.01,21.02,20.89,20.91,37400.0
2008-03-25 12:00:00,20.92,21.0,20.91,21.0,35900.0,20.92,21.0,20.91,21.0,35900.0
2008-03-25 12:30:00,20.99,21.08,20.95,20.96,35600.0,20.99,21.08,20.95,20.96,35600.0
2008-03-25 13:00:00,20.96,21.0,20.91,20.97,27000.0,20.96,21.0,20.91,20.97,27000.0
2008-03-25 13:30:00,20.96,21.06,20.9,21.03,45100.0,20.96,21.06,20.9,21.03,45100.0
2008-03-25 14:00:00,21.03,21.03,20.94,20.94,45700.0,21.03,21.03,20.94,20.94,45700.0
2008-03-25 14:30:00,20.94,21.07,20.94,21.03,40600.0,20.94,21.07,20.94,21.03,40600.0
2008-03-25 15:00:00,21.03,21.06,20.98,21.05,44400.0,21.03,21.06,20.98,21.05,44400.0
2008-03-25 15:30:00,21.05,21.1,21.0,21.1,74000.0,21.05,21.1,21.0,21.1,74000.0
2008-03-26 09:30:00,20.79,20.82,20.45,20.48,268000.0,20.79,20.82,20.45,20.48,268000.0
2008-03-26 10:00:00,20.45,20.59,20.45,20.53,95700.0,20.45,20.59,20.45,20.53,95700.0
2008-03-26 10:30:00,20.52,20.52,20.33,20.34,81800.0,20.52,20.52,20.33,20.34,81800.0
2008-03-26 11:00:00,20.34,20.35,20.2,20.33,83100.0,20.34,20.35,20.2,20.33,83100.0
2008-03-26 11:30:00,20.33,20.38,20.21,20.3,109700.0,20.33,20.38,20.21,20.3,109700.0
2008-03-26 12:00:00,20.3,20.34,20.13,20.13,102500.0,20.3,20.34,20.13,20.13,102500.0
2008-03-26 12:30:00,20.15,20.19,20.08,20.18,89800.0,20.15,20.19,20.08,20.18,89800.0
2008-03-26 13:00:00,20.17,20.44,20.17,20.4,28700.0,20.17,20.44,20.17,20.4,28700.0
2008-03-26 13:30:00,20.41,20.41,20.34,20.39,44500.0,20.41,20.41,20.34,20.39,44500.0
2008-03-26 14:00:00,20.38,20.41,20.35,20.4,53300.0,20.38,20.41,20.35,20.4,53300.0
2008-03-26 14:30:00,20.4,20.72,20.4,20.69,49800.0,20.4,20.72,20.4,20.69,49800.0
2008-03-26 15:00:00,20.72,20.73,20.58,20.59,73800.0,20.72,20.73,20.58,20.59,73800.0
2008-03-26 15:30:00,20.59,20.61,20.41,20.49,152200.0,20.59,20.61,20.41,20.49,152200.0
2008-03-27 09:30:00,20.58,20.61,20.29,20.38,49200.0,20.58,20.61,20.29,20.38,49200.0
2008-03-27 10:00:00,20.38,20.39,20.03,20.06,58700.0,20.38,20.39,20.03,20.06,58700.0
2008-03-27 10:30:00,20.06,20.21,20.04,20.21,33000.0,20.06,20.21,20.04,20.21,33000.0
2008-03-27 11:00:00,20.2,20.36,20.19,20.35,20200.0,20.2,20.36,20.19,20.35,20200.0
2008-03-27 11:30:00,20.35,20.53,20.34,20.49,21500.0,20.35,20.53,20.34,20.49,21500.0
2008-03-27 12:00:00,20.49,20.57,20.4,20.5,30700.0,20.49,20.57,20.4,20.5,30700.0
2008-03-27 12:30:00,20.52,20.56,20.38,20.44,26900.0,20.52,20.56,20.38,20.44,26900.0
2008-03-27 13:00:00,20.43,20.44,20.3,20.32,32700.0,20.43,20.44,20.3,20.32,32700.0
2008-03-27 13:30:00,20.31,20.31,20.21,20.25,37800.0,20.31,20.31,20.21,20.25,37800.0
2008-03-27 14:00:00,20.25,20.26,20.19,20.21,38900.0,20.25,20.26,20.19,20.21,38900.0
2008-03-27 14:30:00,20.22,20.28,20.19,20.22,39700.0,20.22,20.28,20.19,20.22,39700.0
2008-03-27 15:00:00,20.22,20.27,20.15,20.19,58400.0,20.22,20.27,20.15,20.19,58400.0
2008-03-27 15:30:00,20.18,20.21,20.0,20.12,79700.0,20.18,20.21,20.0,20.12,79700.0
2008-03-28 09:30:00,20.08,20.16,19.83,19.9,95500.0,20.08,20.16,19.83,19.9,95500.0
2008-03-28 10:00:00,19.89,19.97,19.73,19.77,109100.0,19.89,19.97,19.73,19.77,109100.0
2008-03-28 10:30:00,19.76,19.77,19.51,19.6,92400.0,19.76,19.77,19.51,19.6,92400.0
2008-03-28 11:00:00,19.58,19.62,19.51,19.54,95300.0,19.58,19.62,19.51,19.54,95300.0
2008-03-28 11:30:00,19.54,19.61,19.51,19.58,84700.0,19.54,19.61,19.51,19.58,84700.0
2008-03-28 12:00:00,19.56,19.6,19.51,19.55,63600.0,19.56,19.6,19.51,19.55,63600.0
2008-03-28 12:30:00,19.54,19.55,19.28,19.31,70600.0,19.54,19.55,19.28,19.31,70600.0
2008-03-28 13:00:00,19.3,19.32,19.26,19.27,72000.0,19.3,19.32,19.26,19.27,72000.0
2008-03-28 13:30:00,19.27,19.31,19.14,19.15,59600.0,19.27,19.31,19.14,19.15,59600.0
2008-03-28 14:00:00,19.15,19.34,19.11,19.29,92500.0,19.15,19.34,19.11,19.29,92500.0
2008-03-28 14:30:00,19.3,19.41,19.29,19.4,43000.0,19.3,19.41,19.29,19.4,43000.0
2008-03-28 15:00:00,19.4,19.42,19.25,19.25,111000.0,19.4,19.42,19.25,19.25,111000.0
2008-03-28 15:30:00,19.24,19.27,19.12,19.24,184000.0,19.24,19.27,19.12,19.24,184000.0
2008-03-31 09:30:00,19.25,19.46,18.85,19.2,102900.0,19.25,19.46,18.85,19.2,102900.0
2008-03-31 10:00:00,19.2,19.29,19.04,19.07,36900.0,19.2,19.29,19.04,19.07,36900.0
2008-03-31 10:30:00,19.09,19.29,19.08,19.24,62500.0,19.09,19.29,19.08,19.24,62500.0
2008-03-31 11:00:00,19.23,19.3,19.2,19.25,49400.0,19.23,19.3,19.2,19.25,49400.0
2008-03-31 11:30:00,19.24,19.35,19.24,19.26,50200.0,19.24,19.35,19.24,19.26,50200.0
2008-03-31 12:00:00,19.26,19.4,19.24,19.4,43600.0,19.26,19.4,19.24,19.4,43600.0
2008-03-31 12:30:00,19.4,19.42,19.33,19.42,50300.0,19.4,19.42,19.33,19.42,50300.0
2008-03-31 13:00:00,19.42,19.42,19.35,19.4,64000.0,19.42,19.42,19.35,19.4,64000.0
2008-03-31 13:30:00,19.4,19.44,19.35,19.35,45900.0,19.4,19.44,19.35,19.35,45900.0
2008-03-31 14:00:00,19.35,19.42,19.35,19.4,40900.0,19.35,19.42,19.35,19.4,40900.0
2008-03-31 14:30:00,19.39,19.44,19.31,19.4,79500.0,19.39,19.44,19.31,19.4,79500.0
2008-03-31 15:00:00,19.4,19.46,19.38,19.39,75700.0,19.4,19.46,19.38,19.39,75700.0
2008-03-31 15:30:00,19.4,19.56,19.32,19.37,174100.0,19.4,19.56,19.32,19.37,174100.0
2008-04-01 09:30:00,19.53,19.66,19.5,19.59,65300.0,19.53,19.66,19.5,19.59,65300.0
2008-04-01 10:00:00,19.6,19.73,19.6,19.63,55800.0,19.6,19.73,19.6,19.63,55800.0
2008-04-01 10:30:00,19.63,19.74,19.61,19.68,35500.0,19.63,19.74,19.61,19.68,35500.0
2008-04-01 11:00:00,19.69,19.72,19.68,19.7,31200.0,19.69,19.72,19.68,19.7,31200.0
2008-04-01 11:30:00,19.69,19.73,19.69,19.73,32000.0,19.69,19.73,19.69,19.73,32000.0
2008-04-01 12:00:00,19.74,19.83,19.73,19.8,25300.0,19.74,19.83,19.73,19.8,25300.0
2008-04-01 12:30:00,19.8,19.81,19.78,19.8,31200.0,19.8,19.81,19.78,19.8,31200.0
2008-04-01 13:00:00,19.8,19.81,19.78,19.8,36800.0,19.8,19.81,19.78,19.8,36800.0
2008-04-01 13:30:00,19.8,19.81,19.76,19.78,24000.0,19.8,19.81,19.76,19.78,24000.0
2008-04-01 14:00:00,19.78,19.81,19.74,19.75,44000.0,19.78,19.81,19.74,19.75,44000.0
2008-04-01 14:30:00,19.77,19.87,19.77,19.79,68900.0,19.77,19.87,19.77,19.79,68900.0
2008-04-01 15:00:00,19.78,19.86,19.77,19.85,62400.0,19.78,19.86,19.77,19.85,62400.0
2008-04-01 15:30:00,19.85,19.95,19.79,19.94,67900.0,19.85,19.95,19.79,19.94,67900.0
2008-04-02 09:30:00,20.07,20.38,20.06,20.29,41900.0,20.07,20.38,20.06,20.29,41900.0
2008-04-02 10:00:00,20.28,20.54,20.23,20.54,31200.0,20.28,20.54,20.23,20.54,31200.0
2008-04-02 10:30:00,20.54,20.7,20.53,20.69,27700.0,20.54,20.7,20.53,20.69,27700.0
2008-04-02 11:00:00,20.69,20.69,20.5,20.53,20800.0,20.69,20.69,20.5,20.53,20800.0
2008-04-02 11:30:00,20.52,20.71,20.52,20.66,17300.0,20.52,20.71,20.52,20.66,17300.0
2008-04-02 12:00:00,20.66,20.67,20.51,20.51,31200.0,20.66,20.67,20.51,20.51,31200.0
2008-04-02 12:30:00,20.57,20.61,20.56,20.59,15700.0,20.57,20.61,20.56,20.59,15700.0
2008-04-02 13:00:00,20.59,20.63,20.53,20.62,22600.0,20.59,20.63,20.53,20.62,22600.0
2008-04-02 13:30:00,20.62,20.62,20.54,20.59,18200.0,20.62,20.62,20.54,20.59,18200.0
2008-04-02 14:00:00,20.58,20.62,20.5,20.52,23400.0,20.58,20.62,20.5,20.52,23400.0
2008-04-02 14:30:00,20.53,20.53,20.38,20.43,29100.0,20.53,20.53,20.38,20.43,29100.0
2008-04-02 15:00:00,20.42,20.42,20.24,20.28,89100.0,20.42,20.42,20.24,20.28,89100.0
2008-04-02 15:30:00,20.27,20.39,20.24,20.35,79600.0,20.27,20.39,20.24,20.35,79600.0
2008-04-03 09:30:00,20.24,20.31,20.19,20.29,31500.0,20.24,20.31,20.19,20.29,31500.0
2008-04-03 10:00:00,20.3,20.44,20.25,20.35,20600.0,20.3,20.44,20.25,20.35,20600.0
2008-04-03 10:30:00,20.31,20.42,20.3,20.3,11400.0,20.31,20.42,20.3,20.3,11400.0
2008-04-03 11:00:00,20.33,20.51,20.33,20.38,14100.0,20.33,20.51,20.33,20.38,14100.0
2008-04-03 11:30:00,20.39,20.62,20.39,20.61,9700.0,20.39,20.62,20.39,20.61,9700.0
2008-04-03 12:00:00,20.6,20.6,20.45,20.47,10100.0,20.6,20.6,20.45,20.47,10100.0
2008-04-03 12:30:00,20.45,20.68,20.45,20.63,13900.0,20.45,20.68,20.45,20.63,13900.0
2008-04-03 13:00:00,20.62,20.72,20.6,20.66,15000.0,20.62,20.72,20.6,20.66,15000.0
2008-04-03 13:30:00,20.66,20.67,20.55,20.63,15700.0,20.66,20.67,20.55,20.63,15700.0
2008-04-03 14:00:00,20.64,20.67,20.58,20.63,21300.0,20.64,20.67,20.58,20.63,21300.0
2008-04-03 14:30:00,20.64,20.65,20.53,20.63,16800.0,20.64,20.65,20.53,20.63,16800.0
2008-04-03 15:00:00,20.62,20.64,20.62,20.63,37200.0,20.62,20.64,20.62,20.63,37200.0
2008-04-03 15:30:00,20.62,20.68,20.59,20.67,74000.0,20.62,20.68,20.59,20.67,74000.0
2008-04-04 09:30:00,20.66,20.71,20.37,20.65,22900.0,20.66,20.71,20.37,20.65,22900.0
2008-04-04 10:00:00,20.65,20.66,20.4,20.47,15800.0,20.65,20.66,20.4,20.47,15800.0
2008-04-04 10:30:00,20.47,20.7,20.43,20.63,13800.0,20.47,20.7,20.43,20.63,13800.0
2008-04-04 11:00:00,20.63,20.8,20.61,20.79,30400.0,20.63,20.8,20.61,20.79,30400.0
2008-04-04 11:30:00,20.79,20.8,20.72,20.73,13900.0,20.79,20.8,20.72,20.73,13900.0
2008-04-04 12:00:00,20.73,20.88,20.65,20.88,19200.0,20.73,20.88,20.65,20.88,19200.0
2008-04-04 12:30:00,20.87,20.93,20.84,20.93,11100.0,20.87,20.93,20.84,20.93,11100.0
2008-04-04 13:00:00,20.94,20.95,20.89,20.92,13500.0,20.94,20.95,20.89,20.92,13500.0
2008-04-04 13:30:00,20.93,20.93,20.86,20.87,6100.0,20.93,20.93,20.86,20.87,6100.0
2008-04-04 14:00:00,20.87,20.89,20.73,20.73,13800.0,20.87,20.89,20.73,20.73,13800.0
2008-04-04 14:30:00,20.75,20.83,20.7,20.75,33500.0,20.75,20.83,20.7,20.75,33500.0
2008-04-04 15:00:00,20.75,20.81,20.64,20.68,46200.0,20.75,20.81,20.64,20.68,46200.0
2008-04-04 15:30:00,20.68,20.85,20.66,20.79,59900.0,20.68,20.85,20.66,20.79,59900.0
2008-04-07 09:30:00,20.9,21.07,20.9,21.02,41300.0,20.9,21.07,20.9,21.02,41300.0
2008-04-07 10:00:00,21.01,21.03,20.9,20.9,26400.0,21.01,21.03,20.9,20.9,26400.0
2008-04-07 10:30:00,20.9,21.07,20.87,21.07,12500.0,20.9,21.07,20.87,21.07,12500.0
2008-04-07 11:00:00,21.07,21.08,21.03,21.06,15200.0,21.07,21.08,21.03,21.06,15200.0
2008-04-07 11:30:00,21.06,21.1,21.02,21.06,23900.0,21.06,21.1,21.02,21.06,23900.0
2008-04-07 12:00:00,21.05,21.06,21.0,21.01,12200.0,21.05,21.06,21.0,21.01,12200.0
2008-04-07 12:30:00,21.02,21.07,21.02,21.07,17500.0,21.02,21.07,21.02,21.07,17500.0
2008-04-07 13:00:00,21.06,21.07,21.0,21.02,11800.0,21.06,21.07,21.0,21.02,11800.0
2008-04-07 13:30:00,21.02,21.03,20.96,20.98,9200.0,21.02,21.03,20.96,20.98,9200.0
2008-04-07 14:00:00,20.98,20.99,20.95,20.96,18500.0,20.98,20.99,20.95,20.96,18500.0
2008-04-07 14:30:00,20.97,20.97,20.77,20.78,53200.0,20.97,20.97,20.77,20.78,53200.0
2008-04-07 15:00:00,20.77,20.77,20.65,20.75,39100.0,20.77,20.77,20.65,20.75,39100.0
2008-04-07 15:30:00,20.75,20.79,20.7,20.74,64800.0,20.75,20.79,20.7,20.74,64800.0
2008-04-08 09:30:00,20.61,20.8,20.57,20.74,32100.0,20.61,20.8,20.57,20.74,32100.0
2008-04-08 10:00:00,20.74,20.95,20.72,20.85,21100.0,20.74,20.95,20.72,20.85,21100.0
2008-04-08 10:30:00,20.85,21.06,20.8,20.99,21200.0,20.85,21.06,20.8,20.99,21200.0
2008-04-08 11:00:00,20.98,21.0,20.98,20.99,12600.0,20.98,21.0,20.98,20.99,12600.0
2008-04-08 11:30:00,20.99,21.0,20.94,20.96,18900.0,20.99,21.0,20.94,20.96,18900.0
2008-04-08 12:00:00,20.98,20.99,20.96,20.97,13500.0,20.98,20.99,20.96,20.97,13500.0
2008-04-08 12:30:00,20.98,20.99,20.95,20.96,9900.0,20.98,20.99,20.95,20.96,9900.0
2008-04-08 13:00:00,20.96,20.96,20.83,20.83,20200.0,20.96,20.96,20.83,20.83,20200.0
2008-04-08 13:30:00,20.82,20.85,20.8,20.82,32500.0,20.82,20.85,20.8,20.82,32500.0
2008-04-08 14:00:00,20.83,20.83,20.72,20.75,24200.0,20.83,20.83,20.72,20.75,24200.0
2008-04-08 14:30:00,20.77,20.82,20.73,20.81,60600.0,20.77,20.82,20.73,20.81,60600.0
2008-04-08 15:00:00,20.81,20.83,20.7,20.77,62600.0,20.81,20.83,20.7,20.77,62600.0
2008-04-08 15:30:00,20.78,20.91,20.7,20.87,81300.0,20.78,20.91,20.7,20.87,81300.0
2008-04-09 09:30:00,20.91,21.0,20.8,20.82,48600.0,20.91,21.0,20.8,20.82,48600.0
2008-04-09 10:00:00,20.82,20.85,20.75,20.84,12000.0,20.82,20.85,20.75,20.84,12000.0
2008-04-09 10:30:00,20.85,20.85,20.7,20.72,27000.0,20.85,20.85,20.7,20.72,27000.0
2008-04-09 11:00:00,20.7,20.73,20.65,20.65,9600.0,20.7,20.73,20.65,20.65,9600.0
2008-04-09 11:30:00,20.61,20.62,20.41,20.41,40900.0,20.61,20.62,20.41,20.41,40900.0
2008-04-09 12:00:00,20.42,20.44,20.36,20.37,14600.0,20.42,20.44,20.36,20.37,14600.0
2008-04-09 12:30:00,20.37,20.39,20.24,20.24,18600.0,20.37,20.39,20.24,20.24,18600.0
2008-04-09 13:00:00,20.23,20.26,20.19,20.23,33700.0,20.23,20.26,20.19,20.23,33700.0
2008-04-09 13:30:00,20.23,20.23,20.18,20.22,18500.0,20.23,20.23,20.18,20.22,18500.0
2008-04-09 14:00:00,20.22,20.24,20.02,20.04,41000.0,20.22,20.24,20.02,20.04,41000.0
2008-04-09 14:30:00,20.05,20.05,19.93,19.98,48100.0,20.05,20.05,19.93,19.98,48100.0
2008-04-09 15:00:00,19.98,19.99,19.86,19.91,65000.0,19.98,19.99,19.86,19.91,65000.0
2008-04-09 15:30:00,19.91,20.11,19.88,20.11,223900.0,19.91,20.11,19.88,20.11,223900.0
2008-04-10 09:30:00,20.02,20.36,20.02,20.32,34300.0,20.02,20.36,20.02,20.32,34300.0
2008-04-10 10:00:00,20.3,20.45,20.23,20.41,51200.0,20.3,20.45,20.23,20.41,51200.0
2008-04-10 10:30:00,20.43,20.72,20.42,20.66,73000.0,20.43,20.72,20.42,20.66,73000.0
2008-04-10 11:00:00,20.69,20.84,20.68,20.84,32400.0,20.69,20.84,20.68,20.84,32400.0
2008-04-10 11:30:00,20.83,20.95,20.82,20.95,40800.0,20.83,20.95,20.82,20.95,40800.0
2008-04-10 12:00:00,20.95,20.99,20.88,20.98,28800.0,20.95,20.99,20.88,20.98,28800.0
2008-04-10 12:30:00,20.98,21.05,20.95,20.96,26000.0,20.98,21.05,20.95,20.96,26000.0
2008-04-10 13:00:00,20.97,21.13,20.97,21.12,32100.0,20.97,21.13,20.97,21.12,32100.0
2008-04-10 13:30:00,21.11,21.27,21.11,21.23,35200.0,21.11,21.27,21.11,21.23,35200.0
2008-04-10 14:00:00,21.23,21.27,21.14,21.15,40500.0,21.23,21.27,21.14,21.15,40500.0
2008-04-10 14:30:00,21.15,21.19,21.11,21.16,52100.0,21.15,21.19,21.11,21.16,52100.0
2008-04-10 15:00:00,21.16,21.16,21.05,21.08,39100.0,21.16,21.16,21.05,21.08,39100.0
2008-04-10 15:30:00,21.08,21.12,21.01,21.11,79500.0,21.08,21.12,21.01,21.11,79500.0
2008-04-11 09:30:00,20.87,20.93,20.55,20.79,55500.0,20.87,20.93,20.55,20.79,55500.0
2008-04-11 10:00:00,20.79,20.8,20.6,20.76,28900.0,20.79,20.8,20.6,20.76,28900.0
2008-04-11 10:30:00,20.76,20.82,20.7,20.77,24500.0,20.76,20.82,20.7,20.77,24500.0
2008-04-11 11:00:00,20.76,20.87,20.75,20.81,26700.0,20.76,20.87,20.75,20.81,26700.0
2008-04-11 11:30:00,20.81,20.81,20.75,20.76,16400.0,20.81,20.81,20.75,20.76,16400.0
2008-04-11 12:00:00,20.77,20.78,20.59,20.59,19000.0,20.77,20.78,20.59,20.59,19000.0
2008-04-11 12:30:00,20.58,20.6,20.56,20.58,14300.0,20.58,20.6,20.56,20.58,14300.0
2008-04-11 13:00:00,20.59,20.61,20.58,20.6,22500.0,20.59,20.61,20.58,20.6,22500.0
2008-04-11 13:30:00,20.6,20.6,20.47,20.5,20400.0,20.6,20.6,20.47,20.5,20400.0
2008-04-11 14:00:00,20.5,20.52,20.32,20.33,30800.0,20.5,20.52,20.32,20.33,30800.0
2008-04-11 14:30:00,20.34,20.36,20.3,20.31,26100.0,20.34,20.36,20.3,20.31,26100.0
2008-04-11 15:00:00,20.33,20.33,20.18,20.19,63400.0,20.33,20.33,20.18,20.19,63400.0
2008-04-11 15:30:00,20.2,20.2,20.06,20.1,100100.0,20.2,20.2,20.06,20.1,100100.0
2008-04-14 09:30:00,20.09,20.18,19.97,20.18,36600.0,20.09,20.18,19.97,20.18,36600.0
2008-04-14 10:00:00,20.2,20.33,20.16,20.32,18400.0,20.2,20.33,20.16,20.32,18400.0
2008-04-14 10:30:00,20.32,20.53,20.32,20.53,24000.0,20.32,20.53,20.32,20.53,24000.0
2008-04-14 11:00:00,20.54,20.58,20.46,20.48,21200.0,20.54,20.58,20.46,20.48,21200.0
2008-04-14 11:30:00,20.48,20.61,20.4,20.58,18100.0,20.48,20.61,20.4,20.58,18100.0
2008-04-14 12:00:00,20.59,20.7,20.58,20.7,24600.0,20.59,20.7,20.58,20.7,24600.0
2008-04-14 12:30:00,20.7,20.92,20.69,20.87,31600.0,20.7,20.92,20.69,20.87,31600.0
2008-04-14 13:00:00,20.87,20.87,20.62,20.68,68100.0,20.87,20.87,20.62,20.68,68100.0
2008-04-14 13:30:00,20.68,20.73,20.67,20.68,17100.0,20.68,20.73,20.67,20.68,17100.0
2008-04-14 14:00:00,20.68,20.69,20.57,20.57,38800.0,20.68,20.69,20.57,20.57,38800.0
2008-04-14 14:30:00,20.56,20.58,20.4,20.44,73100.0,20.56,20.58,20.4,20.44,73100.0
2008-04-14 15:00:00,20.45,20.46,20.38,20.38,47100.0,20.45,20.46,20.38,20.38,47100.0
2008-04-14 15:30:00,20.38,20.45,20.33,20.34,119100.0,20.38,20.45,20.33,20.34,119100.0
2008-04-15 09:30:00,20.38,20.56,20.22,20.4,52000.0,20.38,20.56,20.22,20.4,52000.0
2008-04-15 10:00:00,20.4,20.5,20.39,20.41,22100.0,20.4,20.5,20.39,20.41,22100.0
2008-04-15 10:30:00,20.41,20.58,20.41,20.51,15400.0,20.41,20.58,20.41,20.51,15400.0
2008-04-15 11:00:00,20.54,20.56,20.48,20.52,17200.0,20.54,20.56,20.48,20.52,17200.0
2008-04-15 11:30:00,20.52,20.65,20.52,20.6,39600.0,20.52,20.65,20.52,20.6,39600.0
2008-04-15 12:00:00,20.6,20.63,20.56,20.63,14100.0,20.6,20.63,20.56,20.63,14100.0
2008-04-15 12:30:00,20.63,20.68,20.61,20.67,16300.0,20.63,20.68,20.61,20.67,16300.0
2008-04-15 13:00:00,20.67,20.79,20.67,20.77,20600.0,20.67,20.79,20.67,20.77,20600.0
2008-04-15 13:30:00,20.78,20.95,20.76,20.92,23200.0,20.78,20.95,20.76,20.92,23200.0
2008-04-15 14:00:00,20.94,20.97,20.9,20.94,29500.0,20.94,20.97,20.9,20.94,29500.0
2008-04-15 14:30:00,20.94,21.0,20.9,20.9,44400.0,20.94,21.0,20.9,20.9,44400.0
2008-04-15 15:00:00,20.9,20.99,20.9,20.98,47900.0,20.9,20.99,20.9,20.98,47900.0
2008-04-15 15:30:00,20.99,21.05,20.78,20.93,61200.0,20.99,21.05,20.78,20.93,61200.0
2008-04-16 09:30:00,21.12,21.8,21.12,21.8,57100.0,21.12,21.8,21.12,21.8,57100.0
2008-04-16 10:00:00,21.81,22.13,21.77,22.11,71200.0,21.81,22.13,21.77,22.11,71200.0
2008-04-16 10:30:00,22.12,22.21,21.98,22.16,70000.0,22.12,22.21,21.98,22.16,70000.0
2008-04-16 11:00:00,22.15,22.33,22.14,22.32,61600.0,22.15,22.33,22.14,22.32,61600.0
2008-04-16 11:30:00,22.32,22.56,22.31,22.47,85500.0,22.32,22.56,22.31,22.47,85500.0
2008-04-16 12:00:00,22.47,22.52,22.41,22.48,79100.0,22.47,22.52,22.41,22.48,79100.0
2008-04-16 12:30:00,22.5,22.5,22.34,22.34,38600.0,22.5,22.5,22.34,22.34,38600.0
2008-04-16 13:00:00,22.37,22.4,22.03,22.05,147200.0,22.37,22.4,22.03,22.05,147200.0
2008-04-16 13:30:00,22.05,22.14,22.0,22.12,36700.0,22.05,22.14,22.0,22.12,36700.0
2008-04-16 14:00:00,22.13,22.18,22.05,22.17,40600.0,22.13,22.18,22.05,22.17,40600.0
2008-04-16 14:30:00,22.17,22.32,22.17,22.31,52600.0,22.17,22.32,22.17,22.31,52600.0
2008-04-16 15:00:00,22.31,22.4,22.3,22.4,52600.0,22.31,22.4,22.3,22.4,52600.0
2008-04-16 15:30:00,22.39,22.41,22.28,22.28,109400.0,22.39,22.41,22.28,22.28,109400.0
2008-04-17 09:30:00,22.14,22.26,21.77,21.82,31600.0,22.14,22.26,21.77,21.82,31600.0
2008-04-17 10:00:00,21.79,21.84,21.54,21.82,33600.0,21.79,21.84,21.54,21.82,33600.0
2008-04-17 10:30:00,21.81,22.02,21.78,21.89,33800.0,21.81,22.02,21.78,21.89,33800.0
2008-04-17 11:00:00,21.89,21.94,21.82,21.82,23600.0,21.89,21.94,21.82,21.82,23600.0
2008-04-17 11:30:00,21.83,21.83,21.64,21.64,29700.0,21.83,21.83,21.64,21.64,29700.0
2008-04-17 12:00:00,21.64,21.67,21.62,21.62,18700.0,21.64,21.67,21.62,21.62,18700.0
2008-04-17 12:30:00,21.62,21.66,21.6,21.66,13500.0,21.62,21.66,21.6,21.66,13500.0
2008-04-17 13:00:00,21.67,21.82,21.64,21.82,26100.0,21.67,21.82,21.64,21.82,26100.0
2008-04-17 13:30:00,21.82,21.94,21.81,21.91,25500.0,21.82,21.94,21.81,21.91,25500.0
2008-04-17 14:00:00,21.91,21.92,21.81,21.82,27900.0,21.91,21.92,21.81,21.82,27900.0
2008-04-17 14:30:00,21.82,21.84,21.75,21.76,13800.0,21.82,21.84,21.75,21.76,13800.0
2008-04-17 15:00:00,21.77,21.83,21.75,21.77,70600.0,21.77,21.83,21.75,21.77,70600.0
2008-04-17 15:30:00,21.76,21.82,21.69,21.69,60800.0,21.76,21.82,21.69,21.69,60800.0
2008-04-18 09:30:00,22.06,22.36,21.88,22.24,81200.0,22.06,22.36,21.88,22.24,81200.0
2008-04-18 10:00:00,22.22,22.44,22.22,22.36,36500.0,22.22,22.44,22.22,22.36,36500.0
2008-04-18 10:30:00,22.36,22.5,22.34,22.44,24600.0,22.36,22.5,22.34,22.44,24600.0
2008-04-18 11:00:00,22.44,22.45,22.32,22.37,25600.0,22.44,22.45,22.32,22.37,25600.0
2008-04-18 11:30:00,22.36,22.5,22.35,22.4,28000.0,22.36,22.5,22.35,22.4,28000.0
2008-04-18 12:00:00,22.39,22.5,22.39,22.46,24800.0,22.39,22.5,22.39,22.46,24800.0
2008-04-18 12:30:00,22.48,22.54,22.34,22.35,51100.0,22.48,22.54,22.34,22.35,51100.0
2008-04-18 13:00:00,22.35,22.48,22.28,22.41,32600.0,22.35,22.48,22.28,22.41,32600.0
2008-04-18 13:30:00,22.41,22.41,22.25,22.32,40400.0,22.41,22.41,22.25,22.32,40400.0
2008-04-18 14:00:00,22.33,22.47,22.3,22.36,22300.0,22.33,22.47,22.3,22.36,22300.0
2008-04-18 14:30:00,22.38,22.5,22.38,22.45,16800.0,22.38,22.5,22.38,22.45,16800.0
2008-04-18 15:00:00,22.45,22.47,22.35,22.38,23500.0,22.45,22.47,22.35,22.38,23500.0
2008-04-18 15:30:00,22.39,22.46,22.29,22.32,68500.0,22.39,22.46,22.29,22.32,68500.0
2008-04-21 09:30:00,22.09,22.16,21.9,21.96,49700.0,22.09,22.16,21.9,21.96,49700.0
2008-04-21 10:00:00,21.94,22.0,21.88,21.96,21600.0,21.94,22.0,21.88,21.96,21600.0
2008-04-21 10:30:00,21.96,21.99,21.95,21.99,15100.0,21.96,21.99,21.95,21.99,15100.0
2008-04-21 11:00:00,21.99,22.05,21.97,21.99,26000.0,21.99,22.05,21.97,21.99,26000.0
2008-04-21 11:30:00,22.0,22.04,21.92,21.95,18400.0,22.0,22.04,21.92,21.95,18400.0
2008-04-21 12:00:00,21.95,22.0,21.95,21.98,12800.0,21.95,22.0,21.95,21.98,12800.0
2008-04-21 12:30:00,21.98,22.0,21.8,21.8,18200.0,21.98,22.0,21.8,21.8,18200.0
2008-04-21 13:00:00,21.81,21.97,21.81,21.81,24700.0,21.81,21.97,21.81,21.81,24700.0
2008-04-21 13:30:00,21.82,21.86,21.75,21.79,24400.0,21.82,21.86,21.75,21.79,24400.0
2008-04-21 14:00:00,21.79,21.9,21.79,21.85,18900.0,21.79,21.9,21.79,21.85,18900.0
2008-04-21 14:30:00,21.83,21.89,21.78,21.84,47800.0,21.83,21.89,21.78,21.84,47800.0
2008-04-21 15:00:00,21.85,21.94,21.85,21.9,56900.0,21.85,21.94,21.85,21.9,56900.0
2008-04-21 15:30:00,21.9,21.95,21.84,21.92,67200.0,21.9,21.95,21.84,21.92,67200.0
2008-04-22 09:30:00,21.8,21.82,21.69,21.7,38500.0,21.8,21.82,21.69,21.7,38500.0
2008-04-22 10:00:00,21.71,21.78,21.65,21.65,55000.0,21.71,21.78,21.65,21.65,55000.0
2008-04-22 10:30:00,21.66,21.71,21.62,21.63,27800.0,21.66,21.71,21.62,21.63,27800.0
2008-04-22 11:00:00,21.64,21.67,21.54,21.6,50000.0,21.64,21.67,21.54,21.6,50000.0
2008-04-22 11:30:00,21.59,21.6,21.44,21.46,27800.0,21.59,21.6,21.44,21.46,27800.0
2008-04-22 12:00:00,21.47,21.49,21.42,21.46,23900.0,21.47,21.49,21.42,21.46,23900.0
2008-04-22 12:30:00,21.43,21.45,21.26,21.33,26600.0,21.43,21.45,21.26,21.33,26600.0
2008-04-22 13:00:00,21.33,21.45,21.33,21.44,27000.0,21.33,21.45,21.33,21.44,27000.0
2008-04-22 13:30:00,21.43,21.44,21.37,21.43,36800.0,21.43,21.44,21.37,21.43,36800.0
2008-04-22 14:00:00,21.44,21.44,21.32,21.38,54100.0,21.44,21.44,21.32,21.38,54100.0
2008-04-22 14:30:00,21.37,21.43,21.28,21.34,39300.0,21.37,21.43,21.28,21.34,39300.0
2008-04-22 15:00:00,21.37,21.56,21.34,21.47,62900.0,21.37,21.56,21.34,21.47,62900.0
2008-04-22 15:30:00,21.46,21.5,21.39,21.44,114300.0,21.46,21.5,21.39,21.44,114300.0
2008-04-23 09:30:00,21.5,21.5,21.45,21.46,33800.0,21.5,21.5,21.45,21.46,33800.0
2008-04-23 10:00:00,21.48,21.58,21.41,21.58,33500.0,21.48,21.58,21.41,21.58,33500.0
2008-04-23 10:30:00,21.58,21.72,21.57,21.59,57700.0,21.58,21.72,21.57,21.59,57700.0
2008-04-23 11:00:00,21.6,21.64,21.58,21.63,35600.0,21.6,21.64,21.58,21.63,35600.0
2008-04-23 11:30:00,21.64,21.66,21.58,21.58,33800.0,21.64,21.66,21.58,21.58,33800.0
2008-04-23 12:00:00,21.59,21.63,21.53,21.55,22400.0,21.59,21.63,21.53,21.55,22400.0
2008-04-23 12:30:00,21.55,21.59,21.5,21.58,18300.0,21.55,21.59,21.5,21.58,18300.0
2008-04-23 13:00:00,21.58,21.61,21.55,21.59,13700.0,21.58,21.61,21.55,21.59,13700.0
2008-04-23 13:30:00,21.6,21.64,21.59,21.6,36000.0,21.6,21.64,21.59,21.6,36000.0
2008-04-23 14:00:00,21.59,21.7,21.59,21.62,37300.0,21.59,21.7,21.59,21.62,37300.0
2008-04-23 14:30:00,21.62,21.67,21.61,21.61,34200.0,21.62,21.67,21.61,21.61,34200.0
2008-04-23 15:00:00,21.62,21.7,21.6,21.61,51900.0,21.62,21.7,21.6,21.61,51900.0
2008-04-23 15:30:00,21.62,21.7,21.54,21.66,88600.0,21.62,21.7,21.54,21.66,88600.0
2008-04-24 09:30:00,21.64,21.93,21.64,21.93,30900.0,21.64,21.93,21.64,21.93,30900.0
2008-04-24 10:00:00,21.92,21.92,21.74,21.85,40500.0,21.92,21.92,21.74,21.85,40500.0
2008-04-24 10:30:00,21.86,21.9,21.8,21.85,29500.0,21.86,21.9,21.8,21.85,29500.0
2008-04-24 11:00:00,21.84,21.92,21.83,21.91,22500.0,21.84,21.92,21.83,21.91,22500.0
2008-04-24 11:30:00,21.92,22.4,21.92,22.3,79800.0,21.92,22.4,21.92,22.3,79800.0
2008-04-24 12:00:00,22.3,22.44,22.25,22.25,24500.0,22.3,22.44,22.25,22.25,24500.0
2008-04-24 12:30:00,22.26,22.36,22.17,22.23,29600.0,22.26,22.36,22.17,22.23,29600.0
2008-04-24 13:00:00,22.24,22.3,22.24,22.29,17200.0,22.24,22.3,22.24,22.29,17200.0
2008-04-24 13:30:00,22.3,22.38,22.26,22.37,18300.0,22.3,22.38,22.26,22.37,18300.0
2008-04-24 14:00:00,22.39,22.65,22.38,22.59,35900.0,22.39,22.65,22.38,22.59,35900.0
2008-04-24 14:30:00,22.6,22.65,22.55,22.59,36000.0,22.6,22.65,22.55,22.59,36000.0
2008-04-24 15:00:00,22.59,22.6,22.45,22.52,28100.0,22.59,22.6,22.45,22.52,28100.0
2008-04-24 15:30:00,22.51,22.58,22.34,22.37,48400.0,22.51,22.58,22.34,22.37,48400.0
2008-04-25 09:30:00,22.55,22.73,22.41,22.43,25400.0,22.55,22.73,22.41,22.43,25400.0
2008-04-25 10:00:00,22.41,22.55,22.21,22.54,14900.0,22.41,22.55,22.21,22.54,14900.0
2008-04-25 10:30:00,22.54,22.59,22.42,22.59,17600.0,22.54,22.59,22.42,22.59,17600.0
2008-04-25 11:00:00,22.6,22.65,22.35,22.4,28100.0,22.6,22.65,22.35,22.4,28100.0
2008-04-25 11:30:00,22.39,22.56,22.38,22.56,12000.0,22.39,22.56,22.38,22.56,12000.0
2008-04-25 12:00:00,22.56,22.67,22.55,22.62,15900.0,22.56,22.67,22.55,22.62,15900.0
2008-04-25 12:30:00,22.62,22.67,22.62,22.66,16300.0,22.62,22.67,22.62,22.66,16300.0
2008-04-25 13:00:00,22.66,22.66,22.58,22.58,11400.0,22.66,22.66,22.58,22.58,11400.0
2008-04-25 13:30:00,22.58,22.68,22.56,22.68,11200.0,22.58,22.68,22.56,22.68,11200.0
2008-04-25 14:00:00,22.71,22.77,22.65,22.74,31800.0,22.71,22.77,22.65,22.74,31800.0
2008-04-25 14:30:00,22.76,22.83,22.74,22.83,22900.0,22.76,22.83,22.74,22.83,22900.0
2008-04-25 15:00:00,22.84,23.04,22.81,23.03,33100.0,22.84,23.04,22.81,23.03,33100.0
2008-04-25 15:30:00,23.03,23.03,22.88,22.94,44300.0,23.03,23.03,22.88,22.94,44300.0
2008-04-28 09:30:00,22.95,23.03,22.75,22.82,26100.0,22.95,23.03,22.75,22.82,26100.0
2008-04-28 10:00:00,22.81,22.93,22.74,22.87,22200.0,22.81,22.93,22.74,22.87,22200.0
2008-04-28 10:30:00,22.86,22.86,22.77,22.83,23700.0,22.86,22.86,22.77,22.83,23700.0
2008-04-28 11:00:00,22.85,22.85,22.74,22.74,15100.0,22.85,22.85,22.74,22.74,15100.0
2008-04-28 11:30:00,22.74,22.87,22.74,22.85,10400.0,22.74,22.87,22.74,22.85,10400.0
2008-04-28 12:00:00,22.86,22.97,22.86,22.97,7900.0,22.86,22.97,22.86,22.97,7900.0
2008-04-28 12:30:00,22.98,23.07,22.95,23.05,17100.0,22.98,23.07,22.95,23.05,17100.0
2008-04-28 13:00:00,23.05,23.08,23.01,23.08,21600.0,23.05,23.08,23.01,23.08,21600.0
2008-04-28 13:30:00,23.09,23.18,23.09,23.16,23100.0,23.09,23.18,23.09,23.16,23100.0
2008-04-28 14:00:00,23.16,23.17,22.97,22.98,61800.0,23.16,23.17,22.97,22.98,61800.0
2008-04-28 14:30:00,22.98,23.01,22.86,22.92,35600.0,22.98,23.01,22.86,22.92,35600.0
2008-04-28 15:00:00,22.92,22.96,22.87,22.87,29600.0,22.92,22.96,22.87,22.87,29600.0
2008-04-28 15:30:00,22.87,22.87,22.57,22.61,75000.0,22.87,22.87,22.57,22.61,75000.0
2008-04-29 09:30:00,22.67,22.77,22.57,22.58,44600.0,22.67,22.77,22.57,22.58,44600.0
2008-04-29 10:00:00,22.6,22.64,22.35,22.35,43900.0,22.6,22.64,22.35,22.35,43900.0
2008-04-29 10:30:00,22.35,22.37,22.22,22.24,33000.0,22.35,22.37,22.22,22.24,33000.0
2008-04-29 11:00:00,22.22,22.23,22.15,22.23,25900.0,22.22,22.23,22.15,22.23,25900.0
2008-04-29 11:30:00,22.22,22.29,22.2,22.2,27800.0,22.22,22.29,22.2,22.2,27800.0
2008-04-29 12:00:00,22.22,22.23,22.17,22.19,27300.0,22.22,22.23,22.17,22.19,27300.0
2008-04-29 12:30:00,22.19,22.21,22.14,22.15,31400.0,22.19,22.21,22.14,22.15,31400.0
2008-04-29 13:00:00,22.14,22.28,22.14,22.25,28200.0,22.14,22.28,22.14,22.25,28200.0
2008-04-29 13:30:00,22.25,22.26,22.12,22.22,39600.0,22.25,22.26,22.12,22.22,39600.0
2008-04-29 14:00:00,22.22,22.27,22.21,22.23,41000.0,22.22,22.27,22.21,22.23,41000.0
2008-04-29 14:30:00,22.23,22.3,22.17,22.28,50200.0,22.23,22.3,22.17,22.28,50200.0
2008-04-29 15:00:00,22.31,22.4,22.28,22.29,47300.0,22.31,22.4,22.28,22.29,47300.0
2008-04-29 15:30:00,22.28,22.29,22.05,22.18,122900.0,22.28,22.29,22.05,22.18,122900.0
2008-04-30 09:30:00,22.3,22.77,22.26,22.77,28500.0,22.3,22.77,22.26,22.77,28500.0
2008-04-30 10:00:00,22.75,23.1,22.75,23.1,22800.0,22.75,23.1,22.75,23.1,22800.0
2008-04-30 10:30:00,23.09,23.37,23.09,23.37,32500.0,23.09,23.37,23.09,23.37,32500.0
2008-04-30 11:00:00,23.38,23.56,23.37,23.47,37500.0,23.38,23.56,23.37,23.47,37500.0
2008-04-30 11:30:00,23.47,23.5,23.4,23.41,46900.0,23.47,23.5,23.4,23.41,46900.0
2008-04-30 12:00:00,23.42,23.42,23.26,23.26,19700.0,23.42,23.42,23.26,23.26,19700.0
2008-04-30 12:30:00,23.26,23.28,23.24,23.25,19700.0,23.26,23.28,23.24,23.25,19700.0
2008-04-30 13:00:00,23.24,23.27,23.24,23.25,19600.0,23.24,23.27,23.24,23.25,19600.0
2008-04-30 13:30:00,23.25,23.27,23.19,23.19,21800.0,23.25,23.27,23.19,23.19,21800.0
2008-04-30 14:00:00,23.19,23.32,23.04,23.25,70100.0,23.19,23.32,23.04,23.25,70100.0
2008-04-30 14:30:00,23.25,23.28,22.93,22.93,38100.0,23.25,23.28,22.93,22.93,38100.0
2008-04-30 15:00:00,22.94,23.1,22.79,22.94,85900.0,22.94,23.1,22.79,22.94,85900.0
2008-04-30 15:30:00,22.96,23.09,22.9,22.93,58800.0,22.96,23.09,22.9,22.93,58800.0
2008-05-01 09:30:00,22.79,22.97,22.46,22.73,57700.0,22.79,22.97,22.46,22.73,57700.0
2008-05-01 10:00:00,22.73,23.02,22.73,23.0,63200.0,22.73,23.02,22.73,23.0,63200.0
2008-05-01 10:30:00,23.0,23.0,22.88,22.91,28300.0,23.0,23.0,22.88,22.91,28300.0
2008-05-01 11:00:00,22.91,22.92,22.87,22.9,44100.0,22.91,22.92,22.87,22.9,44100.0
2008-05-01 11:30:00,22.9,23.15,22.9,23.06,52200.0,22.9,23.15,22.9,23.06,52200.0
2008-05-01 12:00:00,23.05,23.06,22.98,23.0,44500.0,23.05,23.06,22.98,23.0,44500.0
2008-05-01 12:30:00,23.0,23.39,22.99,23.25,40700.0,23.0,23.39,22.99,23.25,40700.0
2008-05-01 13:00:00,23.26,23.26,23.06,23.1,40100.0,23.26,23.26,23.06,23.1,40100.0
2008-05-01 13:30:00,23.1,23.1,23.03,23.1,15600.0,23.1,23.1,23.03,23.1,15600.0
2008-05-01 14:00:00,23.1,23.15,23.04,23.05,36000.0,23.1,23.15,23.04,23.05,36000.0
2008-05-01 14:30:00,23.06,23.1,23.02,23.02,39200.0,23.06,23.1,23.02,23.02,39200.0
2008-05-01 15:00:00,23.04,23.1,23.04,23.07,34900.0,23.04,23.1,23.04,23.07,34900.0
2008-05-01 15:30:00,23.08,23.11,23.02,23.05,59000.0,23.08,23.11,23.02,23.05,59000.0
2008-05-02 09:30:00,23.25,23.3,22.99,23.23,30100.0,23.25,23.3,22.99,23.23,30100.0
2008-05-02 10:00:00,23.25,23.3,23.23,23.3,33200.0,23.25,23.3,23.23,23.3,33200.0
2008-05-02 10:30:00,23.3,23.35,23.23,23.24,57200.0,23.3,23.35,23.23,23.24,57200.0
2008-05-02 11:00:00,23.25,23.25,23.22,23.25,30300.0,23.25,23.25,23.22,23.25,30300.0
2008-05-02 11:30:00,23.25,23.33,23.2,23.33,20400.0,23.25,23.33,23.2,23.33,20400.0
2008-05-02 12:00:00,23.32,23.33,23.21,23.22,18400.0,23.32,23.33,23.21,23.22,18400.0
2008-05-02 12:30:00,23.21,23.23,23.18,23.21,11900.0,23.21,23.23,23.18,23.21,11900.0
2008-05-02 13:00:00,23.21,23.23,23.08,23.11,9300.0,23.21,23.23,23.08,23.11,9300.0
2008-05-02 13:30:00,23.11,23.17,23.09,23.16,48300.0,23.11,23.17,23.09,23.16,48300.0
2008-05-02 14:00:00,23.14,23.15,22.98,23.0,45300.0,23.14,23.15,22.98,23.0,45300.0
2008-05-02 14:30:00,22.99,23.02,22.98,22.99,35200.0,22.99,23.02,22.98,22.99,35200.0
2008-05-02 15:00:00,22.98,23.12,22.97,23.1,45200.0,22.98,23.12,22.97,23.1,45200.0
2008-05-02 15:30:00,23.12,23.21,22.98,23.12,102200.0,23.12,23.21,22.98,23.12,102200.0
2008-05-05 09:30:00,23.12,23.4,23.11,23.4,31200.0,23.12,23.4,23.11,23.4,31200.0
2008-05-05 10:00:00,23.39,23.55,23.37,23.48,24700.0,23.39,23.55,23.37,23.48,24700.0
2008-05-05 10:30:00,23.48,23.5,23.38,23.41,22000.0,23.48,23.5,23.38,23.41,22000.0
2008-05-05 11:00:00,23.4,23.58,23.37,23.51,53500.0,23.4,23.58,23.37,23.51,53500.0
2008-05-05 11:30:00,23.5,23.55,23.48,23.52,28800.0,23.5,23.55,23.48,23.52,28800.0
2008-05-05 12:00:00,23.51,23.55,23.43,23.43,29000.0,23.51,23.55,23.43,23.43,29000.0
2008-05-05 12:30:00,23.44,23.53,23.41,23.52,33800.0,23.44,23.53,23.41,23.52,33800.0
2008-05-05 13:00:00,23.53,23.55,23.49,23.5,31900.0,23.53,23.55,23.49,23.5,31900.0
2008-05-05 13:30:00,23.5,23.52,23.3,23.3,45900.0,23.5,23.52,23.3,23.3,45900.0
2008-05-05 14:00:00,23.3,23.47,23.3,23.38,66200.0,23.3,23.47,23.3,23.38,66200.0
2008-05-05 14:30:00,23.39,23.42,23.33,23.38,171500.0,23.39,23.42,23.33,23.38,171500.0
2008-05-05 15:00:00,23.4,23.45,23.37,23.42,127900.0,23.4,23.45,23.37,23.42,127900.0
2008-05-05 15:30:00,23.42,23.49,23.4,23.44,100500.0,23.42,23.49,23.4,23.44,100500.0
2008-05-06 09:30:00,23.32,23.32,22.81,22.86,51200.0,23.32,23.32,22.81,22.86,51200.0
2008-05-06 10:00:00,22.88,22.88,22.62,22.74,33700.0,22.88,22.88,22.62,22.74,33700.0
2008-05-06 10:30:00,22.73,22.94,22.68,22.94,22600.0,22.73,22.94,22.68,22.94,22600.0
2008-05-06 11:00:00,22.95,23.02,22.85,22.87,28100.0,22.95,23.02,22.85,22.87,28100.0
2008-05-06 11:30:00,22.88,22.96,22.88,22.96,18200.0,22.88,22.96,22.88,22.96,18200.0
2008-05-06 12:00:00,22.97,23.07,22.96,23.03,32700.0,22.97,23.07,22.96,23.03,32700.0
2008-05-06 12:30:00,23.0,23.21,23.0,23.21,24800.0,23.0,23.21,23.0,23.21,24800.0
2008-05-06 13:00:00,23.22,23.3,23.21,23.29,32300.0,23.22,23.3,23.21,23.29,32300.0
2008-05-06 13:30:00,23.29,23.34,23.27,23.34,17400.0,23.29,23.34,23.27,23.34,17400.0
2008-05-06 14:00:00,23.34,23.36,23.17,23.2,25000.0,23.34,23.36,23.17,23.2,25000.0
2008-05-06 14:30:00,23.2,23.4,23.16,23.37,30900.0,23.2,23.4,23.16,23.37,30900.0
2008-05-06 15:00:00,23.37,23.55,23.35,23.48,64100.0,23.37,23.55,23.35,23.48,64100.0
2008-05-06 15:30:00,23.48,23.51,23.3,23.3,54800.0,23.48,23.51,23.3,23.3,54800.0
2008-05-07 09:30:00,23.37,23.5,23.31,23.46,35400.0,23.37,23.5,23.31,23.46,35400.0
2008-05-07 10:00:00,23.46,23.93,23.43,23.93,59900.0,23.46,23.93,23.43,23.93,59900.0
2008-05-07 10:30:00,23.93,24.21,23.9,24.18,55800.0,23.93,24.21,23.9,24.18,55800.0
2008-05-07 11:00:00,24.15,24.24,24.11,24.14,83600.0,24.15,24.24,24.11,24.14,83600.0
2008-05-07 11:30:00,24.14,24.15,23.94,23.97,38700.0,24.14,24.15,23.94,23.97,38700.0
2008-05-07 12:00:00,23.95,23.98,23.9,23.93,34100.0,23.95,23.98,23.9,23.93,34100.0
2008-05-07 12:30:00,23.93,24.15,23.92,24.13,166400.0,23.93,24.15,23.92,24.13,166400.0
2008-05-07 13:00:00,24.12,24.12,23.81,23.84,52100.0,24.12,24.12,23.81,23.84,52100.0
2008-05-07 13:30:00,23.85,23.87,23.75,23.78,37500.0,23.85,23.87,23.75,23.78,37500.0
2008-05-07 14:00:00,23.78,23.88,23.67,23.7,39300.0,23.78,23.88,23.67,23.7,39300.0
2008-05-07 14:30:00,23.7,23.81,23.62,23.77,64500.0,23.7,23.81,23.62,23.77,64500.0
2008-05-07 15:00:00,23.77,23.92,23.6,23.82,81700.0,23.77,23.92,23.6,23.82,81700.0
2008-05-07 15:30:00,23.82,23.99,23.71,23.78,146200.0,23.82,23.99,23.71,23.78,146200.0
2008-05-08 09:30:00,24.66,24.78,24.14,24.25,77200.0,24.66,24.78,24.14,24.25,77200.0
2008-05-08 10:00:00,24.25,24.27,23.94,24.24,102800.0,24.25,24.27,23.94,24.24,102800.0
2008-05-08 10:30:00,24.23,24.27,24.0,24.25,57300.0,24.23,24.27,24.0,24.25,57300.0
2008-05-08 11:00:00,24.27,24.46,24.2,24.33,41300.0,24.27,24.46,24.2,24.33,41300.0
2008-05-08 11:30:00,24.33,24.64,24.32,24.6,42300.0,24.33,24.64,24.32,24.6,42300.0
2008-05-08 12:00:00,24.6,24.61,24.3,24.45,39300.0,24.6,24.61,24.3,24.45,39300.0
2008-05-08 12:30:00,24.47,24.51,24.42,24.43,16700.0,24.47,24.51,24.42,24.43,16700.0
2008-05-08 13:00:00,24.45,24.65,24.35,24.65,28300.0,24.45,24.65,24.35,24.65,28300.0
2008-05-08 13:30:00,24.67,24.8,24.65,24.8,25400.0,24.67,24.8,24.65,24.8,25400.0
2008-05-08 14:00:00,24.78,24.79,24.36,24.36,66800.0,24.78,24.79,24.36,24.36,66800.0
2008-05-08 14:30:00,24.35,24.47,24.23,24.33,33100.0,24.35,24.47,24.23,24.33,33100.0
2008-05-08 15:00:00,24.31,24.55,24.05,24.35,81800.0,24.31,24.55,24.05,24.35,81800.0
2008-05-08 15:30:00,24.34,24.47,24.1,24.15,139900.0,24.34,24.47,24.1,24.15,139900.0
2008-05-09 09:30:00,23.9,23.9,23.56,23.57,66000.0,23.9,23.9,23.56,23.57,66000.0
2008-05-09 10:00:00,23.57,23.59,23.31,23.32,49800.0,23.57,23.59,23.31,23.32,49800.0
2008-05-09 10:30:00,23.31,23.79,23.3,23.79,42400.0,23.31,23.79,23.3,23.79,42400.0
2008-05-09 11:00:00,23.8,23.84,23.74,23.82,34100.0,23.8,23.84,23.74,23.82,34100.0
2008-05-09 11:30:00,23.81,23.82,23.61,23.67,22300.0,23.81,23.82,23.61,23.67,22300.0
2008-05-09 12:00:00,23.67,23.68,23.48,23.48,19200.0,23.67,23.68,23.48,23.48,19200.0
2008-05-09 12:30:00,23.48,23.48,23.29,23.33,30000.0,23.48,23.48,23.29,23.33,30000.0
2008-05-09 13:00:00,23.33,23.56,23.29,23.56,27500.0,23.33,23.56,23.29,23.56,27500.0
2008-05-09 13:30:00,23.55,23.85,23.55,23.84,28500.0,23.55,23.85,23.55,23.84,28500.0
2008-05-09 14:00:00,23.84,23.89,23.54,23.61,87000.0,23.84,23.89,23.54,23.61,87000.0
2008-05-09 14:30:00,23.61,23.69,23.61,23.68,37100.0,23.61,23.69,23.61,23.68,37100.0
2008-05-09 15:00:00,23.69,23.99,23.68,23.99,56200.0,23.69,23.99,23.68,23.99,56200.0
2008-05-09 15:30:00,23.98,24.01,23.85,23.91,69900.0,23.98,24.01,23.85,23.91,69900.0
2008-05-12 09:30:00,23.41,23.47,22.81,22.87,101200.0,23.41,23.47,22.81,22.87,101200.0
2008-05-12 10:00:00,22.87,22.98,22.85,22.91,92800.0,22.87,22.98,22.85,22.91,92800.0
2008-05-12 10:30:00,22.92,22.98,22.87,22.87,69700.0,22.92,22.98,22.87,22.87,69700.0
2008-05-12 11:00:00,22.86,22.94,22.54,22.67,67800.0,22.86,22.94,22.54,22.67,67800.0
2008-05-12 11:30:00,22.69,22.85,22.66,22.79,88400.0,22.69,22.85,22.66,22.79,88400.0
2008-05-12 12:00:00,22.8,22.81,22.73,22.79,30900.0,22.8,22.81,22.73,22.79,30900.0
2008-05-12 12:30:00,22.8,22.9,22.74,22.88,74000.0,22.8,22.9,22.74,22.88,74000.0
2008-05-12 13:00:00,22.89,22.93,22.85,22.92,61600.0,22.89,22.93,22.85,22.92,61600.0
2008-05-12 13:30:00,22.92,22.92,22.76,22.89,43600.0,22.92,22.92,22.76,22.89,43600.0
2008-05-12 14:00:00,22.91,23.02,22.88,22.99,56000.0,22.91,23.02,22.88,22.99,56000.0
2008-05-12 14:30:00,22.99,23.24,22.98,23.2,139000.0,22.99,23.24,22.98,23.2,139000.0
2008-05-12 15:00:00,23.21,23.5,23.19,23.48,68600.0,23.21,23.5,23.19,23.48,68600.0
2008-05-12 15:30:00,23.48,23.55,23.41,23.46,125300.0,23.48,23.55,23.41,23.46,125300.0
2008-05-13 09:30:00,23.68,24.28,23.12,23.34,125900.0,23.68,24.28,23.12,23.34,125900.0
2008-05-13 10:00:00,23.34,23.56,23.2,23.54,38300.0,23.34,23.56,23.2,23.54,38300.0
2008-05-13 10:30:00,23.55,23.66,23.45,23.57,28300.0,23.55,23.66,23.45,23.57,28300.0
2008-05-13 11:00:00,23.56,23.61,23.51,23.6,24100.0,23.56,23.61,23.51,23.6,24100.0
2008-05-13 11:30:00,23.64,23.83,23.63,23.8,32000.0,23.64,23.83,23.63,23.8,32000.0
2008-05-13 12:00:00,23.84,23.94,23.84,23.92,19100.0,23.84,23.94,23.84,23.92,19100.0
2008-05-13 12:30:00,23.91,23.92,23.7,23.73,30000.0,23.91,23.92,23.7,23.73,30000.0
2008-05-13 13:00:00,23.74,23.82,23.71,23.8,23000.0,23.74,23.82,23.71,23.8,23000.0
2008-05-13 13:30:00,23.8,23.95,23.8,23.95,19000.0,23.8,23.95,23.8,23.95,19000.0
2008-05-13 14:00:00,23.95,23.99,23.92,23.94,24600.0,23.95,23.99,23.92,23.94,24600.0
2008-05-13 14:30:00,23.95,23.97,23.86,23.97,28800.0,23.95,23.97,23.86,23.97,28800.0
2008-05-13 15:00:00,23.98,23.99,23.72,23.77,54000.0,23.98,23.99,23.72,23.77,54000.0
2008-05-13 15:30:00,23.77,23.99,23.77,23.98,118500.0,23.77,23.99,23.77,23.98,118500.0
2008-05-14 09:30:00,24.02,24.02,23.7,23.97,94800.0,24.02,24.02,23.7,23.97,94800.0
2008-05-14 10:00:00,23.97,24.0,23.89,24.0,30300.0,23.97,24.0,23.89,24.0,30300.0
2008-05-14 10:30:00,23.99,24.0,23.94,23.98,18700.0,23.99,24.0,23.94,23.98,18700.0
2008-05-14 11:00:00,23.97,24.06,23.9,23.93,29900.0,23.97,24.06,23.9,23.93,29900.0
2008-05-14 11:30:00,23.93,23.95,23.79,23.81,46500.0,23.93,23.95,23.79,23.81,46500.0
2008-05-14 12:00:00,23.81,23.87,23.79,23.84,15600.0,23.81,23.87,23.79,23.84,15600.0
2008-05-14 12:30:00,23.83,23.86,23.63,23.72,47200.0,23.83,23.86,23.63,23.72,47200.0
2008-05-14 13:00:00,23.72,23.8,23.6,23.72,45100.0,23.72,23.8,23.6,23.72,45100.0
2008-05-14 13:30:00,23.72,23.83,23.72,23.77,31800.0,23.72,23.83,23.72,23.77,31800.0
2008-05-14 14:00:00,23.77,23.92,23.77,23.88,16600.0,23.77,23.92,23.77,23.88,16600.0
2008-05-14 14:30:00,23.88,23.89,23.76,23.78,17300.0,23.88,23.89,23.76,23.78,17300.0
2008-05-14 15:00:00,23.77,23.78,23.54,23.6,32300.0,23.77,23.78,23.54,23.6,32300.0
2008-05-14 15:30:00,23.59,23.6,23.43,23.53,52200.0,23.59,23.6,23.43,23.53,52200.0
2008-05-15 09:30:00,23.39,23.48,22.93,23.4,32500.0,23.39,23.48,22.93,23.4,32500.0
2008-05-15 10:00:00,23.4,23.45,23.09,23.26,38200.0,23.4,23.45,23.09,23.26,38200.0
2008-05-15 10:30:00,23.26,23.27,23.14,23.15,26100.0,23.26,23.27,23.14,23.15,26100.0
2008-05-15 11:00:00,23.15,23.17,23.05,23.1,25400.0,23.15,23.17,23.05,23.1,25400.0
2008-05-15 11:30:00,23.1,23.18,23.02,23.06,25900.0,23.1,23.18,23.02,23.06,25900.0
2008-05-15 12:00:00,23.07,23.18,23.06,23.15,28900.0,23.07,23.18,23.06,23.15,28900.0
2008-05-15 12:30:00,23.15,23.29,23.12,23.16,60000.0,23.15,23.29,23.12,23.16,60000.0
2008-05-15 13:00:00,23.16,23.3,23.16,23.3,17500.0,23.16,23.3,23.16,23.3,17500.0
2008-05-15 13:30:00,23.29,23.33,23.25,23.28,17500.0,23.29,23.33,23.25,23.28,17500.0
2008-05-15 14:00:00,23.28,23.3,23.24,23.27,30300.0,23.28,23.3,23.24,23.27,30300.0
2008-05-15 14:30:00,23.26,23.3,23.22,23.22,33300.0,23.26,23.3,23.22,23.22,33300.0
2008-05-15 15:00:00,23.2,23.26,23.19,23.22,66000.0,23.2,23.26,23.19,23.22,66000.0
2008-05-15 15:30:00,23.22,23.38,23.19,23.27,86300.0,23.22,23.38,23.19,23.27,86300.0
2008-05-16 09:30:00,23.48,23.51,23.03,23.13,94600.0,23.48,23.51,23.03,23.13,94600.0
2008-05-16 10:00:00,23.15,23.21,22.72,22.75,57800.0,23.15,23.21,22.72,22.75,57800.0
2008-05-16 10:30:00,22.75,22.8,22.55,22.57,49900.0,22.75,22.8,22.55,22.57,49900.0
2008-05-16 11:00:00,22.57,22.58,22.48,22.57,37100.0,22.57,22.58,22.48,22.57,37100.0
2008-05-16 11:30:00,22.57,22.7,22.57,22.7,32400.0,22.57,22.7,22.57,22.7,32400.0
2008-05-16 12:00:00,22.7,22.76,22.65,22.75,23800.0,22.7,22.76,22.65,22.75,23800.0
2008-05-16 12:30:00,22.75,22.77,22.64,22.76,24600.0,22.75,22.77,22.64,22.76,24600.0
2008-05-16 13:00:00,22.77,22.82,22.73,22.73,21800.0,22.77,22.82,22.73,22.73,21800.0
2008-05-16 13:30:00,22.73,22.73,22.48,22.52,29900.0,22.73,22.73,22.48,22.52,29900.0
2008-05-16 14:00:00,22.5,22.53,22.41,22.47,68700.0,22.5,22.53,22.41,22.47,68700.0
2008-05-16 14:30:00,22.46,22.52,22.46,22.5,88600.0,22.46,22.52,22.46,22.5,88600.0
2008-05-16 15:00:00,22.5,22.53,22.48,22.5,85200.0,22.5,22.53,22.48,22.5,85200.0
2008-05-16 15:30:00,22.49,22.57,22.41,22.42,135100.0,22.49,22.57,22.41,22.42,135100.0
2008-05-19 09:30:00,22.73,22.73,22.46,22.47,42800.0,22.73,22.73,22.46,22.47,42800.0
2008-05-19 10:00:00,22.47,22.5,22.34,22.43,38700.0,22.47,22.5,22.34,22.43,38700.0
2008-05-19 10:30:00,22.42,22.5,22.39,22.47,58900.0,22.42,22.5,22.39,22.47,58900.0
2008-05-19 11:00:00,22.46,22.53,22.41,22.49,42100.0,22.46,22.53,22.41,22.49,42100.0
2008-05-19 11:30:00,22.49,22.51,22.45,22.45,49900.0,22.49,22.51,22.45,22.45,49900.0
2008-05-19 12:00:00,22.45,22.48,22.41,22.42,31900.0,22.45,22.48,22.41,22.42,31900.0
2008-05-19 12:30:00,22.43,22.47,22.36,22.4,39600.0,22.43,22.47,22.36,22.4,39600.0
2008-05-19 13:00:00,22.4,22.6,22.37,22.6,25400.0,22.4,22.6,22.37,22.6,25400.0
2008-05-19 13:30:00,22.6,22.68,22.5,22.5,22800.0,22.6,22.68,22.5,22.5,22800.0
2008-05-19 14:00:00,22.49,22.52,22.3,22.31,36600.0,22.49,22.52,22.3,22.31,36600.0
2008-05-19 14:30:00,22.33,22.67,22.33,22.51,81000.0,22.33,22.67,22.33,22.51,81000.0
2008-05-19 15:00:00,22.51,22.57,22.48,22.5,34800.0,22.51,22.57,22.48,22.5,34800.0
2008-05-19 15:30:00,22.5,22.5,22.34,22.37,83900.0,22.5,22.5,22.34,22.37,83900.0
2008-05-20 09:30:00,22.27,22.49,22.14,22.4,32800.0,22.27,22.49,22.14,22.4,32800.0
2008-05-20 10:00:00,22.41,22.41,22.23,22.36,66200.0,22.41,22.41,22.23,22.36,66200.0
2008-05-20 10:30:00,22.39,22.4,22.28,22.37,59300.0,22.39,22.4,22.28,22.37,59300.0
2008-05-20 11:00:00,22.37,22.38,22.16,22.22,20700.0,22.37,22.38,22.16,22.22,20700.0
2008-05-20 11:30:00,22.22,22.26,22.1,22.12,12600.0,22.22,22.26,22.1,22.12,12600.0
2008-05-20 12:00:00,22.13,22.2,22.13,22.17,14600.0,22.13,22.2,22.13,22.17,14600.0
2008-05-20 12:30:00,22.18,22.22,22.1,22.12,30500.0,22.18,22.22,22.1,22.12,30500.0
2008-05-20 13:00:00,22.13,22.22,22.1,22.12,26100.0,22.13,22.22,22.1,22.12,26100.0
2008-05-20 13:30:00,22.11,22.13,22.0,22.02,23800.0,22.11,22.13,22.0,22.02,23800.0
2008-05-20 14:00:00,21.99,22.02,21.89,21.91,43200.0,21.99,22.02,21.89,21.91,43200.0
2008-05-20 14:30:00,21.89,21.97,21.86,21.89,39900.0,21.89,21.97,21.86,21.89,39900.0
2008-05-20 15:00:00,21.89,21.98,21.8,21.97,109400.0,21.89,21.98,21.8,21.97,109400.0
2008-05-20 15:30:00,21.96,22.13,21.93,22.12,55100.0,21.96,22.13,21.93,22.12,55100.0
2008-05-21 09:30:00,22.26,22.58,22.07,22.48,46600.0,22.26,22.58,22.07,22.48,46600.0
2008-05-21 10:00:00,22.5,22.52,22.38,22.5,28900.0,22.5,22.52,22.38,22.5,28900.0
2008-05-21 10:30:00,22.48,22.53,22.27,22.27,39500.0,22.48,22.53,22.27,22.27,39500.0
2008-05-21 11:00:00,22.28,22.28,22.11,22.2,20000.0,22.28,22.28,22.11,22.2,20000.0
2008-05-21 11:30:00,22.21,22.21,22.07,22.07,19000.0,22.21,22.21,22.07,22.07,19000.0
2008-05-21 12:00:00,22.07,22.1,22.0,22.1,24600.0,22.07,22.1,22.0,22.1,24600.0
2008-05-21 12:30:00,22.1,22.2,22.09,22.15,35000.0,22.1,22.2,22.09,22.15,35000.0
2008-05-21 13:00:00,22.16,22.2,22.08,22.09,17800.0,22.16,22.2,22.08,22.09,17800.0
2008-05-21 13:30:00,22.11,22.12,21.98,22.0,7300.0,22.11,22.12,21.98,22.0,7300.0
2008-05-21 14:00:00,21.99,21.99,21.68,21.73,31000.0,21.99,21.99,21.68,21.73,31000.0
2008-05-21 14:30:00,21.72,21.73,21.55,21.67,33500.0,21.72,21.73,21.55,21.67,33500.0
2008-05-21 15:00:00,21.68,21.94,21.67,21.88,41500.0,21.68,21.94,21.67,21.88,41500.0
2008-05-21 15:30:00,21.89,21.9,21.68,21.72,63900.0,21.89,21.9,21.68,21.72,63900.0
2008-05-22 09:30:00,21.61,22.15,21.61,22.01,50200.0,21.61,22.15,21.61,22.01,50200.0
2008-05-22 10:00:00,22.0,22.14,21.91,22.0,28800.0,22.0,22.14,21.91,22.0,28800.0
2008-05-22 10:30:00,22.0,22.0,21.87,21.91,30800.0,22.0,22.0,21.87,21.91,30800.0
2008-05-22 11:00:00,21.89,21.92,21.84,21.84,17100.0,21.89,21.92,21.84,21.84,17100.0
2008-05-22 11:30:00,21.85,21.89,21.62,21.71,15900.0,21.85,21.89,21.62,21.71,15900.0
2008-05-22 12:00:00,21.69,21.9,21.69,21.88,14300.0,21.69,21.9,21.69,21.88,14300.0
2008-05-22 12:30:00,21.89,21.91,21.82,21.85,16100.0,21.89,21.91,21.82,21.85,16100.0
2008-05-22 13:00:00,21.82,21.83,21.78,21.79,10400.0,21.82,21.83,21.78,21.79,10400.0
2008-05-22 13:30:00,21.8,21.87,21.77,21.78,19600.0,21.8,21.87,21.77,21.78,19600.0
2008-05-22 14:00:00,21.8,21.82,21.68,21.71,21200.0,21.8,21.82,21.68,21.71,21200.0
2008-05-22 14:30:00,21.71,21.81,21.69,21.77,14500.0,21.71,21.81,21.69,21.77,14500.0
2008-05-22 15:00:00,21.77,21.81,21.56,21.57,31100.0,21.77,21.81,21.56,21.57,31100.0
2008-05-22 15:30:00,21.56,21.66,21.52,21.61,60300.0,21.56,21.66,21.52,21.61,60300.0
2008-05-23 09:30:00,21.51,21.62,21.19,21.43,21600.0,21.51,21.62,21.19,21.43,21600.0
2008-05-23 10:00:00,21.42,21.53,21.31,21.31,31800.0,21.42,21.53,21.31,21.31,31800.0
2008-05-23 10:30:00,21.31,21.38,21.15,21.25,27200.0,21.31,21.38,21.15,21.25,27200.0
2008-05-23 11:00:00,21.25,21.37,21.16,21.3,36400.0,21.25,21.37,21.16,21.3,36400.0
2008-05-23 11:30:00,21.3,21.42,21.22,21.37,29700.0,21.3,21.42,21.22,21.37,29700.0
2008-05-23 12:00:00,21.38,21.43,21.37,21.41,17300.0,21.38,21.43,21.37,21.41,17300.0
2008-05-23 12:30:00,21.43,21.45,21.28,21.28,14400.0,21.43,21.45,21.28,21.28,14400.0
2008-05-23 13:00:00,21.3,21.35,21.28,21.32,14800.0,21.3,21.35,21.28,21.32,14800.0
2008-05-23 13:30:00,21.32,21.39,21.15,21.15,39000.0,21.32,21.39,21.15,21.15,39000.0
2008-05-23 14:00:00,21.16,21.25,21.16,21.21,42100.0,21.16,21.25,21.16,21.21,42100.0
2008-05-23 14:30:00,21.2,21.3,21.15,21.3,90600.0,21.2,21.3,21.15,21.3,90600.0
2008-05-23 15:00:00,21.27,21.36,21.26,21.3,44800.0,21.27,21.36,21.26,21.3,44800.0
2008-05-23 15:30:00,21.29,21.32,21.21,21.29,45100.0,21.29,21.32,21.21,21.29,45100.0
2008-05-27 09:30:00,21.2,21.79,21.2,21.77,54300.0,21.2,21.79,21.2,21.77,54300.0
2008-05-27 10:00:00,21.78,22.0,21.78,21.88,31500.0,21.78,22.0,21.78,21.88,31500.0
2008-05-27 10:30:00,21.88,21.92,21.6,21.6,18500.0,21.88,21.92,21.6,21.6,18500.0
2008-05-27 11:00:00,21.61,21.69,21.53,21.6,12300.0,21.61,21.69,21.53,21.6,12300.0
2008-05-27 11:30:00,21.61,21.63,21.55,21.55,12100.0,21.61,21.63,21.55,21.55,12100.0
2008-05-27 12:00:00,21.53,21.54,21.47,21.53,15500.0,21.53,21.54,21.47,21.53,15500.0
2008-05-27 12:30:00,21.55,21.69,21.54,21.65,16400.0,21.55,21.69,21.54,21.65,16400.0
2008-05-27 13:00:00,21.64,21.81,21.64,21.77,31300.0,21.64,21.81,21.64,21.77,31300.0
2008-05-27 13:30:00,21.78,21.79,21.72,21.74,12700.0,21.78,21.79,21.72,21.74,12700.0
2008-05-27 14:00:00,21.74,21.79,21.72,21.76,19100.0,21.74,21.79,21.72,21.76,19100.0
2008-05-27 14:30:00,21.76,21.88,21.76,21.85,19800.0,21.76,21.88,21.76,21.85,19800.0
2008-05-27 15:00:00,21.85,21.87,21.72,21.73,27200.0,21.85,21.87,21.72,21.73,27200.0
2008-05-27 15:30:00,21.73,21.74,21.62,21.7,67200.0,21.73,21.74,21.62,21.7,67200.0
2008-05-28 09:30:00,21.74,21.99,21.35,21.43,28100.0,21.74,21.99,21.35,21.43,28100.0
2008-05-28 10:00:00,21.43,21.47,21.2,21.21,31200.0,21.43,21.47,21.2,21.21,31200.0
2008-05-28 10:30:00,21.21,21.36,21.2,21.35,38500.0,21.21,21.36,21.2,21.35,38500.0
2008-05-28 11:00:00,21.36,21.42,21.31,21.33,26000.0,21.36,21.42,21.31,21.33,26000.0
2008-05-28 11:30:00,21.31,21.43,21.28,21.42,30300.0,21.31,21.43,21.28,21.42,30300.0
2008-05-28 12:00:00,21.43,21.46,21.37,21.42,11900.0,21.43,21.46,21.37,21.42,11900.0
2008-05-28 12:30:00,21.42,21.47,21.41,21.46,8500.0,21.42,21.47,21.41,21.46,8500.0
2008-05-28 13:00:00,21.47,21.59,21.46,21.58,22400.0,21.47,21.59,21.46,21.58,22400.0
2008-05-28 13:30:00,21.57,21.58,21.42,21.45,18500.0,21.57,21.58,21.42,21.45,18500.0
2008-05-28 14:00:00,21.45,21.53,21.43,21.48,19900.0,21.45,21.53,21.43,21.48,19900.0
2008-05-28 14:30:00,21.49,21.54,21.47,21.48,16200.0,21.49,21.54,21.47,21.48,16200.0
2008-05-28 15:00:00,21.49,21.55,21.48,21.52,29400.0,21.49,21.55,21.48,21.52,29400.0
2008-05-28 15:30:00,21.53,21.58,21.46,21.51,66600.0,21.53,21.58,21.46,21.51,66600.0
2008-05-29 09:30:00,21.39,21.91,21.39,21.71,24700.0,21.39,21.91,21.39,21.71,24700.0
2008-05-29 10:00:00,21.76,21.99,21.71,21.97,19600.0,21.76,21.99,21.71,21.97,19600.0
2008-05-29 10:30:00,21.94,21.95,21.65,21.75,50000.0,21.94,21.95,21.65,21.75,50000.0
2008-05-29 11:00:00,21.77,21.85,21.5,21.8,16800.0,21.77,21.85,21.5,21.8,16800.0
2008-05-29 11:30:00,21.82,22.0,21.82,21.97,20000.0,21.82,22.0,21.82,21.97,20000.0
2008-05-29 12:00:00,21.99,21.99,21.92,21.95,14000.0,21.99,21.99,21.92,21.95,14000.0
2008-05-29 12:30:00,21.98,22.16,21.96,22.04,33800.0,21.98,22.16,21.96,22.04,33800.0
2008-05-29 13:00:00,22.05,22.1,22.0,22.06,17000.0,22.05,22.1,22.0,22.06,17000.0
2008-05-29 13:30:00,22.06,22.1,21.99,21.99,28200.0,22.06,22.1,21.99,21.99,28200.0
2008-05-29 14:00:00,22.0,22.1,21.99,22.01,33600.0,22.0,22.1,21.99,22.01,33600.0
2008-05-29 14:30:00,22.02,22.06,21.81,21.9,81500.0,22.02,22.06,21.81,21.9,81500.0
2008-05-29 15:00:00,21.89,21.9,21.71,21.74,36900.0,21.89,21.9,21.71,21.74,36900.0
2008-05-29 15:30:00,21.74,21.87,21.69,21.77,86200.0,21.74,21.87,21.69,21.77,86200.0
2008-05-30 09:30:00,21.75,21.84,21.51,21.83,72000.0,21.75,21.84,21.51,21.83,72000.0
2008-05-30 10:00:00,21.84,21.97,21.73,21.95,37600.0,21.84,21.97,21.73,21.95,37600.0
2008-05-30 10:30:00,21.97,22.03,21.87,21.95,40200.0,21.97,22.03,21.87,21.95,40200.0
2008-05-30 11:00:00,22.0,22.03,21.9,21.95,62300.0,22.0,22.03,21.9,21.95,62300.0
2008-05-30 11:30:00,21.95,22.07,21.93,22.06,39800.0,21.95,22.07,21.93,22.06,39800.0
2008-05-30 12:00:00,22.07,22.07,21.96,22.05,20900.0,22.07,22.07,21.96,22.05,20900.0
2008-05-30 12:30:00,22.04,22.15,22.04,22.08,25100.0,22.04,22.15,22.04,22.08,25100.0
2008-05-30 13:00:00,22.09,22.2,21.98,21.99,66000.0,22.09,22.2,21.98,21.99,66000.0
2008-05-30 13:30:00,22.01,22.02,21.93,21.97,60500.0,22.01,22.02,21.93,21.97,60500.0
2008-05-30 14:00:00,21.98,21.99,21.94,21.96,105000.0,21.98,21.99,21.94,21.96,105000.0
2008-05-30 14:30:00,21.97,21.97,21.88,21.89,93100.0,21.97,21.97,21.88,21.89,93100.0
2008-05-30 15:00:00,21.9,21.94,21.77,21.81,148800.0,21.9,21.94,21.77,21.81,148800.0
2008-05-30 15:30:00,21.81,21.81,21.66,21.75,271200.0,21.81,21.81,21.66,21.75,271200.0
2008-06-02 09:30:00,21.63,21.86,21.23,21.29,52300.0,21.63,21.86,21.23,21.29,52300.0
2008-06-02 10:00:00,21.34,21.39,21.15,21.36,41700.0,21.34,21.39,21.15,21.36,41700.0
2008-06-02 10:30:00,21.33,21.47,21.33,21.47,27500.0,21.33,21.47,21.33,21.47,27500.0
2008-06-02 11:00:00,21.45,21.6,21.4,21.43,70000.0,21.45,21.6,21.4,21.43,70000.0
2008-06-02 11:30:00,21.43,21.51,21.39,21.51,34900.0,21.43,21.51,21.39,21.51,34900.0
2008-06-02 12:00:00,21.5,21.6,21.49,21.58,16300.0,21.5,21.6,21.49,21.58,16300.0
2008-06-02 12:30:00,21.55,21.55,21.38,21.44,34600.0,21.55,21.55,21.38,21.44,34600.0
2008-06-02 13:00:00,21.42,21.49,21.41,21.44,26600.0,21.42,21.49,21.41,21.44,26600.0
2008-06-02 13:30:00,21.44,21.52,21.41,21.52,16300.0,21.44,21.52,21.41,21.52,16300.0
2008-06-02 14:00:00,21.51,21.63,21.51,21.61,21900.0,21.51,21.63,21.51,21.61,21900.0
2008-06-02 14:30:00,21.61,21.63,21.55,21.58,31700.0,21.61,21.63,21.55,21.58,31700.0
2008-06-02 15:00:00,21.56,21.62,21.48,21.6,44600.0,21.56,21.62,21.48,21.6,44600.0
2008-06-02 15:30:00,21.6,21.61,21.49,21.49,106000.0,21.6,21.61,21.49,21.49,106000.0
2008-06-03 09:30:00,21.62,22.05,21.62,21.94,41500.0,21.62,22.05,21.62,21.94,41500.0
2008-06-03 10:00:00,21.95,22.12,21.83,21.93,191000.0,21.95,22.12,21.83,21.93,191000.0
2008-06-03 10:30:00,21.91,21.98,21.72,21.83,308800.0,21.91,21.98,21.72,21.83,308800.0
2008-06-03 11:00:00,21.81,21.88,21.73,21.8,208000.0,21.81,21.88,21.73,21.8,208000.0
2008-06-03 11:30:00,21.79,21.84,21.76,21.76,77400.0,21.79,21.84,21.76,21.76,77400.0
2008-06-03 12:00:00,21.76,21.97,21.76,21.82,35100.0,21.76,21.97,21.76,21.82,35100.0
2008-06-03 12:30:00,21.82,21.83,21.78,21.8,22900.0,21.82,21.83,21.78,21.8,22900.0
2008-06-03 13:00:00,21.8,21.85,21.75,21.75,47200.0,21.8,21.85,21.75,21.75,47200.0
2008-06-03 13:30:00,21.75,21.75,21.49,21.56,95300.0,21.75,21.75,21.49,21.56,95300.0
2008-06-03 14:00:00,21.54,21.55,21.43,21.48,62200.0,21.54,21.55,21.43,21.48,62200.0
2008-06-03 14:30:00,21.48,21.83,21.44,21.81,109900.0,21.48,21.83,21.44,21.81,109900.0
2008-06-03 15:00:00,21.79,22.0,21.67,21.94,107300.0,21.79,22.0,21.67,21.94,107300.0
2008-06-03 15:30:00,21.95,21.95,21.72,21.74,119400.0,21.95,21.95,21.72,21.74,119400.0
2008-06-04 09:30:00,21.58,22.07,21.53,21.99,32800.0,21.58,22.07,21.53,21.99,32800.0
2008-06-04 10:00:00,22.0,22.04,21.94,22.0,77300.0,22.0,22.04,21.94,22.0,77300.0
2008-06-04 10:30:00,22.0,22.34,21.95,22.34,42000.0,22.0,22.34,21.95,22.34,42000.0
2008-06-04 11:00:00,22.32,22.5,22.31,22.45,37500.0,22.32,22.5,22.31,22.45,37500.0
2008-06-04 11:30:00,22.48,22.57,22.44,22.47,68200.0,22.48,22.57,22.44,22.47,68200.0
2008-06-04 12:00:00,22.45,22.58,22.39,22.57,24900.0,22.45,22.58,22.39,22.57,24900.0
2008-06-04 12:30:00,22.57,22.64,22.54,22.61,29000.0,22.57,22.64,22.54,22.61,29000.0
2008-06-04 13:00:00,22.6,22.7,22.6,22.69,47100.0,22.6,22.7,22.6,22.69,47100.0
2008-06-04 13:30:00,22.67,22.74,22.67,22.7,27500.0,22.67,22.74,22.67,22.7,27500.0
2008-06-04 14:00:00,22.71,22.71,22.55,22.57,56100.0,22.71,22.71,22.55,22.57,56100.0
2008-06-04 14:30:00,22.55,22.64,22.38,22.43,64900.0,22.55,22.64,22.38,22.43,64900.0
2008-06-04 15:00:00,22.41,22.42,22.33,22.36,63500.0,22.41,22.42,22.33,22.36,63500.0
2008-06-04 15:30:00,22.39,22.47,22.35,22.44,79600.0,22.39,22.47,22.35,22.44,79600.0
2008-06-05 09:30:00,22.58,22.7,22.27,22.7,47700.0,22.58,22.7,22.27,22.7,47700.0
2008-06-05 10:00:00,22.7,22.86,22.62,22.82,84100.0,22.7,22.86,22.62,22.82,84100.0
2008-06-05 10:30:00,22.82,22.86,22.78,22.8,60400.0,22.82,22.86,22.78,22.8,60400.0
2008-06-05 11:00:00,22.8,22.8,22.63,22.66,34200.0,22.8,22.8,22.63,22.66,34200.0
2008-06-05 11:30:00,22.63,22.65,22.6,22.61,75500.0,22.63,22.65,22.6,22.61,75500.0
2008-06-05 12:00:00,22.6,22.71,22.6,22.7,44100.0,22.6,22.71,22.6,22.7,44100.0
2008-06-05 12:30:00,22.69,22.83,22.68,22.82,29500.0,22.69,22.83,22.68,22.82,29500.0
2008-06-05 13:00:00,22.84,22.9,22.8,22.87,40100.0,22.84,22.9,22.8,22.87,40100.0
2008-06-05 13:30:00,22.86,22.99,22.85,22.96,46400.0,22.86,22.99,22.85,22.96,46400.0
2008-06-05 14:00:00,22.96,23.05,22.93,23.03,116400.0,22.96,23.05,22.93,23.03,116400.0
2008-06-05 14:30:00,23.03,23.1,22.98,23.09,104900.0,23.03,23.1,22.98,23.09,104900.0
2008-06-05 15:00:00,23.09,23.27,23.04,23.25,134200.0,23.09,23.27,23.04,23.25,134200.0
2008-06-05 15:30:00,23.25,23.32,23.16,23.31,117200.0,23.25,23.32,23.16,23.31,117200.0
2008-06-06 09:30:00,23.04,23.3,22.82,23.09,71400.0,23.04,23.3,22.82,23.09,71400.0
2008-06-06 10:00:00,23.07,23.1,22.91,23.0,68700.0,23.07,23.1,22.91,23.0,68700.0
2008-06-06 10:30:00,23.0,23.05,22.96,23.0,28300.0,23.0,23.05,22.96,23.0,28300.0
2008-06-06 11:00:00,23.0,23.01,22.85,22.85,43500.0,23.0,23.01,22.85,22.85,43500.0
2008-06-06 11:30:00,22.85,22.89,22.79,22.81,41800.0,22.85,22.89,22.79,22.81,41800.0
2008-06-06 12:00:00,22.81,22.91,22.75,22.75,84400.0,22.81,22.91,22.75,22.75,84400.0
2008-06-06 12:30:00,22.76,22.79,22.67,22.68,55700.0,22.76,22.79,22.67,22.68,55700.0
2008-06-06 13:00:00,22.68,22.68,22.43,22.51,29800.0,22.68,22.68,22.43,22.51,29800.0
2008-06-06 13:30:00,22.51,22.55,22.37,22.44,39700.0,22.51,22.55,22.37,22.44,39700.0
2008-06-06 14:00:00,22.42,22.42,22.25,22.35,39300.0,22.42,22.42,22.25,22.35,39300.0
2008-06-06 14:30:00,22.34,22.36,22.23,22.23,29100.0,22.34,22.36,22.23,22.23,29100.0
2008-06-06 15:00:00,22.24,22.52,22.23,22.34,38100.0,22.24,22.52,22.23,22.34,38100.0
2008-06-06 15:30:00,22.34,22.38,22.21,22.3,94800.0,22.34,22.38,22.21,22.3,94800.0
2008-06-09 09:30:00,22.3,22.33,21.81,22.09,46000.0,22.3,22.33,21.81,22.09,46000.0
2008-06-09 10:00:00,22.12,22.35,22.06,22.25,43400.0,22.12,22.35,22.06,22.25,43400.0
2008-06-09 10:30:00,22.21,22.28,22.11,22.14,58300.0,22.21,22.28,22.11,22.14,58300.0
2008-06-09 11:00:00,22.14,22.25,22.09,22.25,21800.0,22.14,22.25,22.09,22.25,21800.0
2008-06-09 11:30:00,22.25,22.26,22.18,22.22,39600.0,22.25,22.26,22.18,22.22,39600.0
2008-06-09 12:00:00,22.22,22.22,22.17,22.18,13100.0,22.22,22.22,22.17,22.18,13100.0
2008-06-09 12:30:00,22.2,22.21,22.15,22.19,30200.0,22.2,22.21,22.15,22.19,30200.0
2008-06-09 13:00:00,22.19,22.19,21.93,22.06,28800.0,22.19,22.19,21.93,22.06,28800.0
2008-06-09 13:30:00,22.06,22.08,21.82,21.89,17000.0,22.06,22.08,21.82,21.89,17000.0
2008-06-09 14:00:00,21.86,21.88,21.7,21.8,24200.0,21.86,21.88,21.7,21.8,24200.0
2008-06-09 14:30:00,21.8,21.95,21.79,21.8,32300.0,21.8,21.95,21.79,21.8,32300.0
2008-06-09 15:00:00,21.83,21.97,21.78,21.86,35600.0,21.83,21.97,21.78,21.86,35600.0
2008-06-09 15:30:00,21.86,22.01,21.86,22.0,70000.0,21.86,22.01,21.86,22.0,70000.0
2008-06-10 09:30:00,21.83,21.92,21.5,21.82,27200.0,21.83,21.92,21.5,21.82,27200.0
2008-06-10 10:00:00,21.8,22.08,21.75,21.95,75200.0,21.8,22.08,21.75,21.95,75200.0
2008-06-10 10:30:00,21.93,22.01,21.83,22.0,18700.0,21.93,22.01,21.83,22.0,18700.0
2008-06-10 11:00:00,21.98,22.06,21.79,21.8,27700.0,21.98,22.06,21.79,21.8,27700.0
2008-06-10 11:30:00,21.79,21.98,21.77,21.92,59100.0,21.79,21.98,21.77,21.92,59100.0
2008-06-10 12:00:00,21.94,21.95,21.77,21.88,46500.0,21.94,21.95,21.77,21.88,46500.0
2008-06-10 12:30:00,21.88,21.92,21.85,21.86,19500.0,21.88,21.92,21.85,21.86,19500.0
2008-06-10 13:00:00,21.86,21.97,21.85,21.9,36600.0,21.86,21.97,21.85,21.9,36600.0
2008-06-10 13:30:00,21.87,21.9,21.73,21.75,29300.0,21.87,21.9,21.73,21.75,29300.0
2008-06-10 14:00:00,21.75,21.77,21.58,21.68,38600.0,21.75,21.77,21.58,21.68,38600.0
2008-06-10 14:30:00,21.7,21.82,21.65,21.82,26800.0,21.7,21.82,21.65,21.82,26800.0
2008-06-10 15:00:00,21.84,21.92,21.83,21.89,19700.0,21.84,21.92,21.83,21.89,19700.0
2008-06-10 15:30:00,21.89,21.92,21.79,21.85,46000.0,21.89,21.92,21.79,21.85,46000.0
2008-06-11 09:30:00,21.74,21.75,21.26,21.26,27800.0,21.74,21.75,21.26,21.26,27800.0
2008-06-11 10:00:00,21.22,21.28,21.14,21.16,24900.0,21.22,21.28,21.14,21.16,24900.0
2008-06-11 10:30:00,21.18,21.52,21.17,21.52,29300.0,21.18,21.52,21.17,21.52,29300.0
2008-06-11 11:00:00,21.52,21.55,21.23,21.23,18700.0,21.52,21.55,21.23,21.23,18700.0
2008-06-11 11:30:00,21.22,21.33,21.19,21.29,52500.0,21.22,21.33,21.19,21.29,52500.0
2008-06-11 12:00:00,21.29,21.33,21.22,21.25,17800.0,21.29,21.33,21.22,21.25,17800.0
2008-06-11 12:30:00,21.24,21.29,21.24,21.25,27200.0,21.24,21.29,21.24,21.25,27200.0
2008-06-11 13:00:00,21.23,21.31,21.23,21.27,13400.0,21.23,21.31,21.23,21.27,13400.0
2008-06-11 13:30:00,21.26,21.27,21.15,21.26,24900.0,21.26,21.27,21.15,21.26,24900.0
2008-06-11 14:00:00,21.27,21.35,21.19,21.25,53300.0,21.27,21.35,21.19,21.25,53300.0
2008-06-11 14:30:00,21.27,21.36,21.25,21.3,43600.0,21.27,21.36,21.25,21.3,43600.0
2008-06-11 15:00:00,21.31,21.36,21.23,21.32,44300.0,21.31,21.36,21.23,21.32,44300.0
2008-06-11 15:30:00,21.32,21.35,20.95,21.0,170600.0,21.32,21.35,20.95,21.0,170600.0
2008-06-12 09:30:00,21.18,21.23,20.87,21.17,78400.0,21.18,21.23,20.87,21.17,78400.0
2008-06-12 10:00:00,21.18,21.19,21.0,21.0,52600.0,21.18,21.19,21.0,21.0,52600.0
2008-06-12 10:30:00,20.99,21.05,20.99,21.04,32300.0,20.99,21.05,20.99,21.04,32300.0
2008-06-12 11:00:00,21.05,21.17,21.03,21.14,56800.0,21.05,21.17,21.03,21.14,56800.0
2008-06-12 11:30:00,21.15,21.22,21.14,21.21,59400.0,21.15,21.22,21.14,21.21,59400.0
2008-06-12 12:00:00,21.21,21.32,21.19,21.32,29700.0,21.21,21.32,21.19,21.32,29700.0
2008-06-12 12:30:00,21.3,21.46,21.3,21.41,51600.0,21.3,21.46,21.3,21.41,51600.0
2008-06-12 13:00:00,21.41,21.49,21.34,21.42,33800.0,21.41,21.49,21.34,21.42,33800.0
2008-06-12 13:30:00,21.41,21.42,21.28,21.3,30600.0,21.41,21.42,21.28,21.3,30600.0
2008-06-12 14:00:00,21.3,21.38,21.27,21.34,39100.0,21.3,21.38,21.27,21.34,39100.0
2008-06-12 14:30:00,21.33,21.4,21.2,21.27,46300.0,21.33,21.4,21.2,21.27,46300.0
2008-06-12 15:00:00,21.27,21.27,21.12,21.15,50400.0,21.27,21.27,21.12,21.15,50400.0
2008-06-12 15:30:00,21.18,21.27,21.14,21.2,105300.0,21.18,21.27,21.14,21.2,105300.0
2008-06-13 09:30:00,21.47,21.48,21.22,21.45,27200.0,21.47,21.48,21.22,21.45,27200.0
2008-06-13 10:00:00,21.46,21.6,21.37,21.6,31800.0,21.46,21.6,21.37,21.6,31800.0
2008-06-13 10:30:00,21.59,21.61,21.38,21.45,44600.0,21.59,21.61,21.38,21.45,44600.0
2008-06-13 11:00:00,21.47,21.55,21.45,21.51,26200.0,21.47,21.55,21.45,21.51,26200.0
2008-06-13 11:30:00,21.5,21.53,21.48,21.53,29100.0,21.5,21.53,21.48,21.53,29100.0
2008-06-13 12:00:00,21.52,21.54,21.47,21.54,27600.0,21.52,21.54,21.47,21.54,27600.0
2008-06-13 12:30:00,21.54,21.54,21.44,21.5,14900.0,21.54,21.54,21.44,21.5,14900.0
2008-06-13 13:00:00,21.49,21.5,21.43,21.43,16400.0,21.49,21.5,21.43,21.43,16400.0
2008-06-13 13:30:00,21.42,21.46,21.34,21.39,11200.0,21.42,21.46,21.34,21.39,11200.0
2008-06-13 14:00:00,21.36,21.45,21.27,21.3,24700.0,21.36,21.45,21.27,21.3,24700.0
2008-06-13 14:30:00,21.29,21.4,21.17,21.38,23400.0,21.29,21.4,21.17,21.38,23400.0
2008-06-13 15:00:00,21.36,21.44,21.36,21.37,25300.0,21.36,21.44,21.36,21.37,25300.0
2008-06-13 15:30:00,21.38,21.51,21.3,21.51,57200.0,21.38,21.51,21.3,21.51,57200.0
2008-06-16 09:30:00,21.4,21.43,20.94,21.05,22700.0,21.4,21.43,20.94,21.05,22700.0
2008-06-16 10:00:00,21.04,21.24,21.02,21.03,55100.0,21.04,21.24,21.02,21.03,55100.0
2008-06-16 10:30:00,21.03,21.15,21.02,21.13,44600.0,21.03,21.15,21.02,21.13,44600.0
2008-06-16 11:00:00,21.14,21.15,21.02,21.08,33200.0,21.14,21.15,21.02,21.08,33200.0
2008-06-16 11:30:00,21.09,21.22,21.08,21.22,31300.0,21.09,21.22,21.08,21.22,31300.0
2008-06-16 12:00:00,21.23,21.25,21.18,21.23,31200.0,21.23,21.25,21.18,21.23,31200.0
2008-06-16 12:30:00,21.24,21.32,21.24,21.29,18300.0,21.24,21.32,21.24,21.29,18300.0
2008-06-16 13:00:00,21.3,21.31,21.2,21.28,82900.0,21.3,21.31,21.2,21.28,82900.0
2008-06-16 13:30:00,21.3,21.37,21.28,21.36,46400.0,21.3,21.37,21.28,21.36,46400.0
2008-06-16 14:00:00,21.36,21.44,21.23,21.37,46500.0,21.36,21.44,21.23,21.37,46500.0
2008-06-16 14:30:00,21.39,21.5,21.39,21.48,25600.0,21.39,21.5,21.39,21.48,25600.0
2008-06-16 15:00:00,21.49,21.51,21.43,21.49,92900.0,21.49,21.51,21.43,21.49,92900.0
2008-06-16 15:30:00,21.49,21.5,21.39,21.45,92700.0,21.49,21.5,21.39,21.45,92700.0
2008-06-17 09:30:00,21.67,21.68,21.31,21.5,61900.0,21.67,21.68,21.31,21.5,61900.0
2008-06-17 10:00:00,21.5,21.6,21.47,21.52,38500.0,21.5,21.6,21.47,21.52,38500.0
2008-06-17 10:30:00,21.5,21.75,21.48,21.72,37600.0,21.5,21.75,21.48,21.72,37600.0
2008-06-17 11:00:00,21.74,21.78,21.65,21.68,27300.0,21.74,21.78,21.65,21.68,27300.0
2008-06-17 11:30:00,21.69,21.78,21.66,21.75,17800.0,21.69,21.78,21.66,21.75,17800.0
2008-06-17 12:00:00,21.75,21.88,21.72,21.81,25900.0,21.75,21.88,21.72,21.81,25900.0
2008-06-17 12:30:00,21.8,21.84,21.72,21.8,17900.0,21.8,21.84,21.72,21.8,17900.0
2008-06-17 13:00:00,21.79,21.82,21.73,21.82,24900.0,21.79,21.82,21.73,21.82,24900.0
2008-06-17 13:30:00,21.83,21.87,21.8,21.87,16200.0,21.83,21.87,21.8,21.87,16200.0
2008-06-17 14:00:00,21.84,21.86,21.6,21.62,26100.0,21.84,21.86,21.6,21.62,26100.0
2008-06-17 14:30:00,21.62,21.66,21.56,21.62,17400.0,21.62,21.66,21.56,21.62,17400.0
2008-06-17 15:00:00,21.63,21.63,21.49,21.51,17300.0,21.63,21.63,21.49,21.51,17300.0
2008-06-17 15:30:00,21.51,21.56,21.44,21.5,30200.0,21.51,21.56,21.44,21.5,30200.0
2008-06-18 09:30:00,21.4,21.68,21.26,21.56,41200.0,21.4,21.68,21.26,21.56,41200.0
2008-06-18 10:00:00,21.53,21.82,21.49,21.82,55900.0,21.53,21.82,21.49,21.82,55900.0
2008-06-18 10:30:00,21.81,21.86,21.69,21.71,31900.0,21.81,21.86,21.69,21.71,31900.0
2008-06-18 11:00:00,21.71,21.86,21.7,21.82,20200.0,21.71,21.86,21.7,21.82,20200.0
2008-06-18 11:30:00,21.83,22.17,21.83,22.07,52000.0,21.83,22.17,21.83,22.07,52000.0
2008-06-18 12:00:00,22.07,22.09,21.88,21.9,15000.0,22.07,22.09,21.88,21.9,15000.0
2008-06-18 12:30:00,21.89,21.96,21.75,21.77,25400.0,21.89,21.96,21.75,21.77,25400.0
2008-06-18 13:00:00,21.77,21.89,21.75,21.88,27400.0,21.77,21.89,21.75,21.88,27400.0
2008-06-18 13:30:00,21.85,21.96,21.76,21.94,32300.0,21.85,21.96,21.76,21.94,32300.0
2008-06-18 14:00:00,21.93,22.04,21.81,21.83,46300.0,21.93,22.04,21.81,21.83,46300.0
2008-06-18 14:30:00,21.83,21.88,21.81,21.86,30200.0,21.83,21.88,21.81,21.86,30200.0
2008-06-18 15:00:00,21.87,21.91,21.75,21.89,50400.0,21.87,21.91,21.75,21.89,50400.0
2008-06-18 15:30:00,21.9,21.93,21.75,21.83,73000.0,21.9,21.93,21.75,21.83,73000.0
2008-06-19 09:30:00,21.78,21.88,21.32,21.53,38600.0,21.78,21.88,21.32,21.53,38600.0
2008-06-19 10:00:00,21.54,21.64,21.4,21.62,27800.0,21.54,21.64,21.4,21.62,27800.0
2008-06-19 10:30:00,21.62,21.72,21.58,21.66,23100.0,21.62,21.72,21.58,21.66,23100.0
2008-06-19 11:00:00,21.67,21.77,21.56,21.77,41800.0,21.67,21.77,21.56,21.77,41800.0
2008-06-19 11:30:00,21.8,21.85,21.78,21.83,21800.0,21.8,21.85,21.78,21.83,21800.0
2008-06-19 12:00:00,21.83,22.05,21.82,22.0,17200.0,21.83,22.05,21.82,22.0,17200.0
2008-06-19 12:30:00,22.01,22.27,22.01,22.27,98900.0,22.01,22.27,22.01,22.27,98900.0
2008-06-19 13:00:00,22.25,22.28,22.13,22.21,54600.0,22.25,22.28,22.13,22.21,54600.0
2008-06-19 13:30:00,22.21,22.25,22.18,22.24,39400.0,22.21,22.25,22.18,22.24,39400.0
2008-06-19 14:00:00,22.24,22.3,22.15,22.25,39500.0,22.24,22.3,22.15,22.25,39500.0
2008-06-19 14:30:00,22.27,22.35,22.23,22.27,67900.0,22.27,22.35,22.23,22.27,67900.0
2008-06-19 15:00:00,22.27,22.35,22.24,22.28,52800.0,22.27,22.35,22.24,22.28,52800.0
2008-06-19 15:30:00,22.28,22.36,22.28,22.33,94700.0,22.28,22.36,22.28,22.33,94700.0
2008-06-20 09:30:00,22.18,22.2,21.79,21.92,300100.0,22.18,22.2,21.79,21.92,300100.0
2008-06-20 10:00:00,21.96,21.96,21.5,21.52,32900.0,21.96,21.96,21.5,21.52,32900.0
2008-06-20 10:30:00,21.52,21.52,21.24,21.38,38300.0,21.52,21.52,21.24,21.38,38300.0
2008-06-20 11:00:00,21.42,21.46,21.28,21.39,17800.0,21.42,21.46,21.28,21.39,17800.0
2008-06-20 11:30:00,21.38,21.52,21.36,21.48,22200.0,21.38,21.52,21.36,21.48,22200.0
2008-06-20 12:00:00,21.48,21.5,21.34,21.37,19800.0,21.48,21.5,21.34,21.37,19800.0
2008-06-20 12:30:00,21.36,21.47,21.33,21.46,7500.0,21.36,21.47,21.33,21.46,7500.0
2008-06-20 13:00:00,21.47,21.72,21.45,21.62,63600.0,21.47,21.72,21.45,21.62,63600.0
2008-06-20 13:30:00,21.62,21.71,21.5,21.66,57000.0,21.62,21.71,21.5,21.66,57000.0
2008-06-20 14:00:00,21.64,21.69,21.61,21.65,31600.0,21.64,21.69,21.61,21.65,31600.0
2008-06-20 14:30:00,21.65,21.68,21.53,21.57,29600.0,21.65,21.68,21.53,21.57,29600.0
2008-06-20 15:00:00,21.57,21.71,21.55,21.63,73100.0,21.57,21.71,21.55,21.63,73100.0
2008-06-20 15:30:00,21.62,21.66,21.43,21.46,122500.0,21.62,21.66,21.43,21.46,122500.0
2008-06-23 09:30:00,21.64,21.77,21.37,21.46,31100.0,21.64,21.77,21.37,21.46,31100.0
2008-06-23 10:00:00,21.46,21.53,21.29,21.52,19700.0,21.46,21.53,21.29,21.52,19700.0
2008-06-23 10:30:00,21.52,21.74,21.29,21.36,22100.0,21.52,21.74,21.29,21.36,22100.0
2008-06-23 11:00:00,21.36,21.39,21.21,21.25,16300.0,21.36,21.39,21.21,21.25,16300.0
2008-06-23 11:30:00,21.28,21.3,21.18,21.23,14200.0,21.28,21.3,21.18,21.23,14200.0
2008-06-23 12:00:00,21.24,21.28,21.12,21.24,11600.0,21.24,21.28,21.12,21.24,11600.0
2008-06-23 12:30:00,21.24,21.32,21.16,21.22,6800.0,21.24,21.32,21.16,21.22,6800.0
2008-06-23 13:00:00,21.23,21.37,21.22,21.28,10200.0,21.23,21.37,21.22,21.28,10200.0
2008-06-23 13:30:00,21.28,21.35,21.2,21.3,11200.0,21.28,21.35,21.2,21.3,11200.0
2008-06-23 14:00:00,21.31,21.34,21.22,21.26,10200.0,21.31,21.34,21.22,21.26,10200.0
2008-06-23 14:30:00,21.26,21.26,21.15,21.18,13100.0,21.26,21.26,21.15,21.18,13100.0
2008-06-23 15:00:00,21.18,21.24,21.11,21.23,35500.0,21.18,21.24,21.11,21.23,35500.0
2008-06-23 15:30:00,21.23,21.24,21.11,21.14,46600.0,21.23,21.24,21.11,21.14,46600.0
2008-06-24 09:30:00,20.88,20.99,20.31,20.58,44500.0,20.88,20.99,20.31,20.58,44500.0
2008-06-24 10:00:00,20.55,20.71,20.43,20.56,29100.0,20.55,20.71,20.43,20.56,29100.0
2008-06-24 10:30:00,20.54,20.8,20.46,20.79,35600.0,20.54,20.8,20.46,20.79,35600.0
2008-06-24 11:00:00,20.79,21.02,20.78,20.94,26700.0,20.79,21.02,20.78,20.94,26700.0
2008-06-24 11:30:00,20.92,21.19,20.87,21.13,30100.0,20.92,21.19,20.87,21.13,30100.0
2008-06-24 12:00:00,21.13,21.19,21.1,21.16,19000.0,21.13,21.19,21.1,21.16,19000.0
2008-06-24 12:30:00,21.16,21.29,21.14,21.24,35700.0,21.16,21.29,21.14,21.24,35700.0
2008-06-24 13:00:00,21.22,21.25,21.12,21.16,30600.0,21.22,21.25,21.12,21.16,30600.0
2008-06-24 13:30:00,21.18,21.26,21.13,21.23,23100.0,21.18,21.26,21.13,21.23,23100.0
2008-06-24 14:00:00,21.24,21.32,21.2,21.3,23600.0,21.24,21.32,21.2,21.3,23600.0
2008-06-24 14:30:00,21.3,21.3,21.14,21.14,44700.0,21.3,21.3,21.14,21.14,44700.0
2008-06-24 15:00:00,21.14,21.19,21.06,21.06,42400.0,21.14,21.19,21.06,21.06,42400.0
2008-06-24 15:30:00,21.06,21.07,20.83,20.84,49600.0,21.06,21.07,20.83,20.84,49600.0
2008-06-25 09:30:00,20.9,21.34,20.87,21.15,37800.0,20.9,21.34,20.87,21.15,37800.0
2008-06-25 10:00:00,21.16,21.65,21.16,21.34,40200.0,21.16,21.65,21.16,21.34,40200.0
2008-06-25 10:30:00,21.34,21.78,21.33,21.69,27900.0,21.34,21.78,21.33,21.69,27900.0
2008-06-25 11:00:00,21.68,21.68,21.55,21.62,21600.0,21.68,21.68,21.55,21.62,21600.0
2008-06-25 11:30:00,21.61,21.62,21.39,21.39,20400.0,21.61,21.62,21.39,21.39,20400.0
2008-06-25 12:00:00,21.38,21.39,21.26,21.29,30000.0,21.38,21.39,21.26,21.29,30000.0
2008-06-25 12:30:00,21.29,21.41,21.28,21.35,30900.0,21.29,21.41,21.28,21.35,30900.0
2008-06-25 13:00:00,21.36,21.52,21.35,21.47,49500.0,21.36,21.52,21.35,21.47,49500.0
2008-06-25 13:30:00,21.51,21.71,21.42,21.65,60000.0,21.51,21.71,21.42,21.65,60000.0
2008-06-25 14:00:00,21.63,21.72,21.46,21.6,53400.0,21.63,21.72,21.46,21.6,53400.0
2008-06-25 14:30:00,21.58,21.67,21.43,21.61,55300.0,21.58,21.67,21.43,21.61,55300.0
2008-06-25 15:00:00,21.6,21.73,21.46,21.56,56300.0,21.6,21.73,21.46,21.56,56300.0
2008-06-25 15:30:00,21.52,21.61,21.45,21.6,121100.0,21.52,21.61,21.45,21.6,121100.0
2008-06-26 09:30:00,21.33,21.33,20.93,20.94,18400.0,21.33,21.33,20.93,20.94,18400.0
2008-06-26 10:00:00,20.94,21.15,20.86,21.13,28400.0,20.94,21.15,20.86,21.13,28400.0
2008-06-26 10:30:00,21.13,21.13,20.77,20.78,13600.0,21.13,21.13,20.77,20.78,13600.0
2008-06-26 11:00:00,20.82,20.84,20.71,20.78,11400.0,20.82,20.84,20.71,20.78,11400.0
2008-06-26 11:30:00,20.78,21.03,20.78,20.98,10700.0,20.78,21.03,20.78,20.98,10700.0
2008-06-26 12:00:00,20.99,21.12,20.98,21.04,48000.0,20.99,21.12,20.98,21.04,48000.0
2008-06-26 12:30:00,21.04,21.06,21.0,21.05,26700.0,21.04,21.06,21.0,21.05,26700.0
2008-06-26 13:00:00,21.06,21.11,21.03,21.09,39900.0,21.06,21.11,21.03,21.09,39900.0
2008-06-26 13:30:00,21.09,21.13,21.08,21.11,127500.0,21.09,21.13,21.08,21.11,127500.0
2008-06-26 14:00:00,21.08,21.14,20.91,20.93,63700.0,21.08,21.14,20.91,20.93,63700.0
2008-06-26 14:30:00,20.93,20.95,20.8,20.87,19500.0,20.93,20.95,20.8,20.87,19500.0
2008-06-26 15:00:00,20.87,21.03,20.84,20.99,39600.0,20.87,21.03,20.84,20.99,39600.0
2008-06-26 15:30:00,20.97,21.0,20.74,20.83,54900.0,20.97,21.0,20.74,20.83,54900.0
2008-06-27 09:30:00,20.85,20.93,20.4,20.88,28000.0,20.85,20.93,20.4,20.88,28000.0
2008-06-27 10:00:00,20.84,21.02,20.68,20.68,21100.0,20.84,21.02,20.68,20.68,21100.0
2008-06-27 10:30:00,20.68,20.85,20.55,20.59,35700.0,20.68,20.85,20.55,20.59,35700.0
2008-06-27 11:00:00,20.59,20.61,20.5,20.61,147100.0,20.59,20.61,20.5,20.61,147100.0
2008-06-27 11:30:00,20.61,20.73,20.58,20.72,15600.0,20.61,20.73,20.58,20.72,15600.0
2008-06-27 12:00:00,20.72,20.8,20.69,20.79,14800.0,20.72,20.8,20.69,20.79,14800.0
2008-06-27 12:30:00,20.81,20.81,20.52,20.6,56200.0,20.81,20.81,20.52,20.6,56200.0
2008-06-27 13:00:00,20.6,20.66,20.59,20.66,19800.0,20.6,20.66,20.59,20.66,19800.0
2008-06-27 13:30:00,20.66,20.66,20.48,20.63,18500.0,20.66,20.66,20.48,20.63,18500.0
2008-06-27 14:00:00,20.63,20.9,20.62,20.87,45900.0,20.63,20.9,20.62,20.87,45900.0
2008-06-27 14:30:00,20.86,20.91,20.79,20.91,30600.0,20.86,20.91,20.79,20.91,30600.0
2008-06-27 15:00:00,20.91,20.95,20.79,20.85,40100.0,20.91,20.95,20.79,20.85,40100.0
2008-06-27 15:30:00,20.85,20.94,20.77,20.8,106700.0,20.85,20.94,20.77,20.8,106700.0
2008-06-30 09:30:00,20.6,20.84,20.39,20.49,25000.0,20.6,20.84,20.39,20.49,25000.0
2008-06-30 10:00:00,20.5,20.58,20.47,20.56,20800.0,20.5,20.58,20.47,20.56,20800.0
2008-06-30 10:30:00,20.55,20.58,20.46,20.52,38200.0,20.55,20.58,20.46,20.52,38200.0
2008-06-30 11:00:00,20.5,20.84,20.5,20.84,21100.0,20.5,20.84,20.5,20.84,21100.0
2008-06-30 11:30:00,20.84,20.97,20.82,20.95,22700.0,20.84,20.97,20.82,20.95,22700.0
2008-06-30 12:00:00,20.96,20.97,20.76,20.82,19800.0,20.96,20.97,20.76,20.82,19800.0
2008-06-30 12:30:00,20.8,20.9,20.74,20.76,23300.0,20.8,20.9,20.74,20.76,23300.0
2008-06-30 13:00:00,20.76,20.8,20.74,20.74,17400.0,20.76,20.8,20.74,20.74,17400.0
2008-06-30 13:30:00,20.74,20.81,20.74,20.81,32600.0,20.74,20.81,20.74,20.81,32600.0
2008-06-30 14:00:00,20.8,20.85,20.55,20.84,116700.0,20.8,20.85,20.55,20.84,116700.0
2008-06-30 14:30:00,20.84,21.04,20.82,20.87,89500.0,20.84,21.04,20.82,20.87,89500.0
2008-06-30 15:00:00,20.88,21.08,20.88,20.9,97800.0,20.88,21.08,20.88,20.9,97800.0
2008-06-30 15:30:00,20.9,20.93,20.72,20.77,128400.0,20.9,20.93,20.72,20.77,128400.0
2008-07-01 09:30:00,20.6,20.6,20.06,20.19,51500.0,20.6,20.6,20.06,20.19,51500.0
2008-07-01 10:00:00,20.22,20.47,20.13,20.28,37700.0,20.22,20.47,20.13,20.28,37700.0
2008-07-01 10:30:00,20.26,20.48,20.26,20.43,31800.0,20.26,20.48,20.26,20.43,31800.0
2008-07-01 11:00:00,20.44,20.51,20.43,20.45,27200.0,20.44,20.51,20.43,20.45,27200.0
2008-07-01 11:30:00,20.45,20.46,20.27,20.33,36300.0,20.45,20.46,20.27,20.33,36300.0
2008-07-01 12:00:00,20.34,20.41,20.13,20.17,39300.0,20.34,20.41,20.13,20.17,39300.0
2008-07-01 12:30:00,20.18,20.25,20.14,20.19,46500.0,20.18,20.25,20.14,20.19,46500.0
2008-07-01 13:00:00,20.19,20.2,20.03,20.03,59300.0,20.19,20.2,20.03,20.03,59300.0
2008-07-01 13:30:00,20.03,20.18,19.91,20.16,60800.0,20.03,20.18,19.91,20.16,60800.0
2008-07-01 14:00:00,20.15,20.34,20.13,20.25,56000.0,20.15,20.34,20.13,20.25,56000.0
2008-07-01 14:30:00,20.24,20.27,20.17,20.21,85600.0,20.24,20.27,20.17,20.21,85600.0
2008-07-01 15:00:00,20.21,20.25,20.14,20.16,104600.0,20.21,20.25,20.14,20.16,104600.0
2008-07-01 15:30:00,20.17,20.2,20.0,20.07,187500.0,20.17,20.2,20.0,20.07,187500.0
2008-07-02 09:30:00,20.21,20.21,19.97,20.11,28900.0,20.21,20.21,19.97,20.11,28900.0
2008-07-02 10:00:00,20.16,20.16,19.97,20.03,34100.0,20.16,20.16,19.97,20.03,34100.0
2008-07-02 10:30:00,20.05,20.32,20.0,20.26,35700.0,20.05,20.32,20.0,20.26,35700.0
2008-07-02 11:00:00,20.25,20.25,19.97,19.97,27900.0,20.25,20.25,19.97,19.97,27900.0
2008-07-02 11:30:00,19.96,20.07,19.88,19.98,29000.0,19.96,20.07,19.88,19.98,29000.0
2008-07-02 12:00:00,19.97,20.02,19.79,19.81,42700.0,19.97,20.02,19.79,19.81,42700.0
2008-07-02 12:30:00,19.81,20.05,19.8,20.02,16600.0,19.81,20.05,19.8,20.02,16600.0
2008-07-02 13:00:00,20.03,20.07,19.94,20.06,18900.0,20.03,20.07,19.94,20.06,18900.0
2008-07-02 13:30:00,20.07,20.2,20.03,20.18,30500.0,20.07,20.2,20.03,20.18,30500.0
2008-07-02 14:00:00,20.16,20.17,19.93,19.96,32500.0,20.16,20.17,19.93,19.96,32500.0
2008-07-02 14:30:00,19.95,19.95,19.81,19.84,26600.0,19.95,19.95,19.81,19.84,26600.0
2008-07-02 15:00:00,19.85,19.9,19.69,19.72,44700.0,19.85,19.9,19.69,19.72,44700.0
2008-07-02 15:30:00,19.71,19.8,19.54,19.57,84900.0,19.71,19.8,19.54,19.57,84900.0
2008-07-03 09:30:00,19.58,19.68,19.2,19.4,34500.0,19.58,19.68,19.2,19.4,34500.0
2008-07-03 10:00:00,19.38,19.65,19.27,19.59,39100.0,19.38,19.65,19.27,19.59,39100.0
2008-07-03 10:30:00,19.64,20.02,19.61,19.67,76300.0,19.64,20.02,19.61,19.67,76300.0
2008-07-03 11:00:00,19.68,19.8,19.59,19.8,19400.0,19.68,19.8,19.59,19.8,19400.0
2008-07-03 11:30:00,19.79,19.91,19.67,19.87,46600.0,19.79,19.91,19.67,19.87,46600.0
2008-07-03 12:00:00,19.88,19.92,19.82,19.89,34000.0,19.88,19.92,19.82,19.89,34000.0
2008-07-03 12:30:00,19.89,19.93,19.74,19.74,43000.0,19.89,19.93,19.74,19.74,43000.0
2008-07-07 09:30:00,19.81,20.06,19.67,19.78,47800.0,19.81,20.06,19.67,19.78,47800.0
2008-07-07 10:00:00,19.77,19.77,19.57,19.6,28400.0,19.77,19.77,19.57,19.6,28400.0
2008-07-07 10:30:00,19.58,19.7,19.58,19.58,34000.0,19.58,19.7,19.58,19.58,34000.0
2008-07-07 11:00:00,19.59,19.7,19.5,19.69,36400.0,19.59,19.7,19.5,19.69,36400.0
2008-07-07 11:30:00,19.7,19.74,19.62,19.7,26300.0,19.7,19.74,19.62,19.7,26300.0
2008-07-07 12:00:00,19.7,19.75,19.47,19.52,67500.0,19.7,19.75,19.47,19.52,67500.0
2008-07-07 12:30:00,19.53,19.64,19.35,19.39,67300.0,19.53,19.64,19.35,19.39,67300.0
2008-07-07 13:00:00,19.4,19.48,19.33,19.39,66000.0,19.4,19.48,19.33,19.39,66000.0
2008-07-07 13:30:00,19.4,19.51,19.31,19.33,105400.0,19.4,19.51,19.31,19.33,105400.0
2008-07-07 14:00:00,19.35,19.5,19.3,19.36,116900.0,19.35,19.5,19.3,19.36,116900.0
2008-07-07 14:30:00,19.35,19.46,19.25,19.41,122900.0,19.35,19.46,19.25,19.41,122900.0
2008-07-07 15:00:00,19.41,19.9,19.29,19.9,205000.0,19.41,19.9,19.29,19.9,205000.0
2008-07-07 15:30:00,19.89,19.9,19.57,19.65,172400.0,19.89,19.9,19.57,19.65,172400.0
2008-07-08 09:30:00,19.6,20.05,19.5,19.79,51800.0,19.6,20.05,19.5,19.79,51800.0
2008-07-08 10:00:00,19.77,19.81,19.5,19.59,40200.0,19.77,19.81,19.5,19.59,40200.0
2008-07-08 10:30:00,19.59,19.65,19.33,19.46,28300.0,19.59,19.65,19.33,19.46,28300.0
2008-07-08 11:00:00,19.46,19.55,19.38,19.55,45200.0,19.46,19.55,19.38,19.55,45200.0
2008-07-08 11:30:00,19.56,19.68,19.52,19.6,18600.0,19.56,19.68,19.52,19.6,18600.0
2008-07-08 12:00:00,19.58,19.72,19.54,19.66,23300.0,19.58,19.72,19.54,19.66,23300.0
2008-07-08 12:30:00,19.66,19.67,19.55,19.6,27100.0,19.66,19.67,19.55,19.6,27100.0
2008-07-08 13:00:00,19.6,19.68,19.47,19.53,25000.0,19.6,19.68,19.47,19.53,25000.0
2008-07-08 13:30:00,19.54,19.54,19.36,19.44,36100.0,19.54,19.54,19.36,19.44,36100.0
2008-07-08 14:00:00,19.47,19.73,19.44,19.73,27700.0,19.47,19.73,19.44,19.73,27700.0
2008-07-08 14:30:00,19.74,19.92,19.67,19.92,57800.0,19.74,19.92,19.67,19.92,57800.0
2008-07-08 15:00:00,19.9,19.93,19.72,19.83,93900.0,19.9,19.93,19.72,19.83,93900.0
2008-07-08 15:30:00,19.86,19.99,19.83,19.91,89500.0,19.86,19.99,19.83,19.91,89500.0
2008-07-09 09:30:00,19.8,20.04,19.8,20.02,19300.0,19.8,20.04,19.8,20.02,19300.0
2008-07-09 10:00:00,20.01,20.05,19.92,19.97,34700.0,20.01,20.05,19.92,19.97,34700.0
2008-07-09 10:30:00,19.96,19.97,19.86,19.9,63200.0,19.96,19.97,19.86,19.9,63200.0
2008-07-09 11:00:00,19.9,20.05,19.89,20.04,19900.0,19.9,20.05,19.89,20.04,19900.0
2008-07-09 11:30:00,20.05,20.08,19.93,20.0,26700.0,20.05,20.08,19.93,20.0,26700.0
2008-07-09 12:00:00,19.99,19.99,19.87,19.89,23600.0,19.99,19.99,19.87,19.89,23600.0
2008-07-09 12:30:00,19.9,19.91,19.79,19.87,26800.0,19.9,19.91,19.79,19.87,26800.0
2008-07-09 13:00:00,19.86,19.86,19.73,19.79,27800.0,19.86,19.86,19.73,19.79,27800.0
2008-07-09 13:30:00,19.81,19.92,19.81,19.9,23900.0,19.81,19.92,19.81,19.9,23900.0
2008-07-09 14:00:00,19.88,20.0,19.82,19.93,52100.0,19.88,20.0,19.82,19.93,52100.0
2008-07-09 14:30:00,19.94,19.95,19.72,19.76,31200.0,19.94,19.95,19.72,19.76,31200.0
2008-07-09 15:00:00,19.74,19.78,19.64,19.75,64500.0,19.74,19.78,19.64,19.75,64500.0
2008-07-09 15:30:00,19.73,19.79,19.65,19.76,97800.0,19.73,19.79,19.65,19.76,97800.0
2008-07-10 09:30:00,19.78,20.06,19.53,19.69,37800.0,19.78,20.06,19.53,19.69,37800.0
2008-07-10 10:00:00,19.66,19.78,19.37,19.71,60200.0,19.66,19.78,19.37,19.71,60200.0
2008-07-10 10:30:00,19.69,19.85,19.6,19.63,43600.0,19.69,19.85,19.6,19.63,43600.0
2008-07-10 11:00:00,19.61,19.91,19.57,19.71,43700.0,19.61,19.91,19.57,19.71,43700.0
2008-07-10 11:30:00,19.71,19.9,19.69,19.9,43100.0,19.71,19.9,19.69,19.9,43100.0
2008-07-10 12:00:00,19.88,20.1,19.88,20.08,43400.0,19.88,20.1,19.88,20.08,43400.0
2008-07-10 12:30:00,20.09,20.16,20.04,20.04,51100.0,20.09,20.16,20.04,20.04,51100.0
2008-07-10 13:00:00,20.02,20.29,20.02,20.25,53300.0,20.02,20.29,20.02,20.25,53300.0
2008-07-10 13:30:00,20.25,20.29,20.11,20.11,51600.0,20.25,20.29,20.11,20.11,51600.0
2008-07-10 14:00:00,20.11,20.19,19.95,20.04,76600.0,20.11,20.19,19.95,20.04,76600.0
2008-07-10 14:30:00,20.05,20.14,19.96,20.04,65500.0,20.05,20.14,19.96,20.04,65500.0
2008-07-10 15:00:00,20.03,20.36,20.02,20.3,102400.0,20.03,20.36,20.02,20.3,102400.0
2008-07-10 15:30:00,20.3,20.37,20.12,20.32,160800.0,20.3,20.37,20.12,20.32,160800.0
2008-07-11 09:30:00,20.12,20.12,19.6,19.99,54700.0,20.12,20.12,19.6,19.99,54700.0
2008-07-11 10:00:00,20.0,20.13,19.58,19.71,63700.0,20.0,20.13,19.58,19.71,63700.0
2008-07-11 10:30:00,19.74,20.0,19.73,19.98,59600.0,19.74,20.0,19.73,19.98,59600.0
2008-07-11 11:00:00,19.97,19.99,19.74,19.84,63800.0,19.97,19.99,19.74,19.84,63800.0
2008-07-11 11:30:00,19.8,20.12,19.74,20.12,29300.0,19.8,20.12,19.74,20.12,29300.0
2008-07-11 12:00:00,20.12,20.12,19.91,20.04,35200.0,20.12,20.12,19.91,20.04,35200.0
2008-07-11 12:30:00,20.05,20.11,19.94,20.01,53400.0,20.05,20.11,19.94,20.01,53400.0
2008-07-11 13:00:00,20.0,20.18,19.97,20.15,56000.0,20.0,20.18,19.97,20.15,56000.0
2008-07-11 13:30:00,20.14,20.34,20.08,20.17,58400.0,20.14,20.34,20.08,20.17,58400.0
2008-07-11 14:00:00,20.17,20.29,20.12,20.23,66600.0,20.17,20.29,20.12,20.23,66600.0
2008-07-11 14:30:00,20.23,20.62,20.17,20.58,88500.0,20.23,20.62,20.17,20.58,88500.0
2008-07-11 15:00:00,20.59,20.73,20.45,20.51,98900.0,20.59,20.73,20.45,20.51,98900.0
2008-07-11 15:30:00,20.5,20.76,20.45,20.71,168200.0,20.5,20.76,20.45,20.71,168200.0
2008-07-14 09:30:00,20.99,21.02,20.45,20.5,59100.0,20.99,21.02,20.45,20.5,59100.0
2008-07-14 10:00:00,20.5,20.68,20.36,20.47,43000.0,20.5,20.68,20.36,20.47,43000.0
2008-07-14 10:30:00,20.48,20.76,20.37,20.76,51000.0,20.48,20.76,20.37,20.76,51000.0
2008-07-14 11:00:00,20.75,20.79,20.45,20.51,42700.0,20.75,20.79,20.45,20.51,42700.0
2008-07-14 11:30:00,20.49,20.6,20.42,20.59,47200.0,20.49,20.6,20.42,20.59,47200.0
2008-07-14 12:00:00,20.57,20.57,20.3,20.3,43600.0,20.57,20.57,20.3,20.3,43600.0
2008-07-14 12:30:00,20.31,20.48,20.28,20.44,42200.0,20.31,20.48,20.28,20.44,42200.0
2008-07-14 13:00:00,20.41,20.42,20.27,20.28,36300.0,20.41,20.42,20.27,20.28,36300.0
2008-07-14 13:30:00,20.28,20.51,20.26,20.51,30600.0,20.28,20.51,20.26,20.51,30600.0
2008-07-14 14:00:00,20.51,20.54,20.36,20.41,44000.0,20.51,20.54,20.36,20.41,44000.0
2008-07-14 14:30:00,20.42,20.45,20.26,20.37,41800.0,20.42,20.45,20.26,20.37,41800.0
2008-07-14 15:00:00,20.39,20.55,20.3,20.41,39400.0,20.39,20.55,20.3,20.41,39400.0
2008-07-14 15:30:00,20.43,20.53,20.31,20.32,86500.0,20.43,20.53,20.31,20.32,86500.0
2008-07-15 09:30:00,20.15,20.15,19.8,19.84,40900.0,20.15,20.15,19.8,19.84,40900.0
2008-07-15 10:00:00,19.83,20.12,19.54,20.02,34400.0,19.83,20.12,19.54,20.02,34400.0
2008-07-15 10:30:00,20.01,20.18,19.92,20.09,17100.0,20.01,20.18,19.92,20.09,17100.0
2008-07-15 11:00:00,20.1,20.4,20.09,20.13,45500.0,20.1,20.4,20.09,20.13,45500.0
2008-07-15 11:30:00,20.14,20.27,19.87,20.25,30400.0,20.14,20.27,19.87,20.25,30400.0
2008-07-15 12:00:00,20.19,20.4,20.14,20.36,20700.0,20.19,20.4,20.14,20.36,20700.0
2008-07-15 12:30:00,20.4,20.6,20.4,20.6,17300.0,20.4,20.6,20.4,20.6,17300.0
2008-07-15 13:00:00,20.61,20.65,20.35,20.37,27100.0,20.61,20.65,20.35,20.37,27100.0
2008-07-15 13:30:00,20.34,20.52,20.32,20.48,20300.0,20.34,20.52,20.32,20.48,20300.0
2008-07-15 14:00:00,20.47,20.49,20.3,20.32,57400.0,20.47,20.49,20.3,20.32,57400.0
2008-07-15 14:30:00,20.34,20.47,20.2,20.43,43900.0,20.34,20.47,20.2,20.43,43900.0
2008-07-15 15:00:00,20.43,20.66,20.42,20.48,60100.0,20.43,20.66,20.42,20.48,60100.0
2008-07-15 15:30:00,20.44,20.56,20.36,20.42,82000.0,20.44,20.56,20.36,20.42,82000.0
2008-07-16 09:30:00,20.54,20.61,20.2,20.55,19800.0,20.54,20.61,20.2,20.55,19800.0
2008-07-16 10:00:00,20.54,20.62,20.3,20.42,12900.0,20.54,20.62,20.3,20.42,12900.0
2008-07-16 10:30:00,20.43,20.9,20.35,20.84,27000.0,20.43,20.9,20.35,20.84,27000.0
2008-07-16 11:00:00,20.87,21.0,20.86,20.88,21200.0,20.87,21.0,20.86,20.88,21200.0
2008-07-16 11:30:00,20.87,20.93,20.76,20.78,33000.0,20.87,20.93,20.76,20.78,33000.0
2008-07-16 12:00:00,20.78,20.97,20.72,20.97,15300.0,20.78,20.97,20.72,20.97,15300.0
2008-07-16 12:30:00,20.96,20.96,20.82,20.86,18900.0,20.96,20.96,20.82,20.86,18900.0
2008-07-16 13:00:00,20.84,21.0,20.81,21.0,22800.0,20.84,21.0,20.81,21.0,22800.0
2008-07-16 13:30:00,21.0,21.04,20.93,21.01,23700.0,21.0,21.04,20.93,21.01,23700.0
2008-07-16 14:00:00,21.0,21.17,20.9,21.07,39100.0,21.0,21.17,20.9,21.07,39100.0
2008-07-16 14:30:00,21.08,21.21,21.07,21.16,30200.0,21.08,21.21,21.07,21.16,30200.0
2008-07-16 15:00:00,21.14,21.24,21.09,21.23,39900.0,21.14,21.24,21.09,21.23,39900.0
2008-07-16 15:30:00,21.23,21.35,21.19,21.33,97500.0,21.23,21.35,21.19,21.33,97500.0
2008-07-17 09:30:00,21.33,21.42,21.13,21.13,33900.0,21.33,21.42,21.13,21.13,33900.0
2008-07-17 10:00:00,21.1,21.27,21.05,21.15,35300.0,21.1,21.27,21.05,21.15,35300.0
2008-07-17 10:30:00,21.13,21.24,21.01,21.23,17600.0,21.13,21.24,21.01,21.23,17600.0
2008-07-17 11:00:00,21.23,21.25,21.03,21.22,16900.0,21.23,21.25,21.03,21.22,16900.0
2008-07-17 11:30:00,21.22,21.25,21.04,21.16,34900.0,21.22,21.25,21.04,21.16,34900.0
2008-07-17 12:00:00,21.16,21.24,21.13,21.19,26900.0,21.16,21.24,21.13,21.19,26900.0
2008-07-17 12:30:00,21.2,21.23,21.14,21.19,10300.0,21.2,21.23,21.14,21.19,10300.0
2008-07-17 13:00:00,21.19,21.26,21.04,21.14,78800.0,21.19,21.26,21.04,21.14,78800.0
2008-07-17 13:30:00,21.15,21.3,21.15,21.22,60800.0,21.15,21.3,21.15,21.22,60800.0
2008-07-17 14:00:00,21.22,21.34,21.18,21.34,49700.0,21.22,21.34,21.18,21.34,49700.0
2008-07-17 14:30:00,21.33,21.38,21.25,21.35,94400.0,21.33,21.38,21.25,21.35,94400.0
2008-07-17 15:00:00,21.38,21.42,21.29,21.3,34900.0,21.38,21.42,21.29,21.3,34900.0
2008-07-17 15:30:00,21.3,21.43,21.28,21.41,87500.0,21.3,21.43,21.28,21.41,87500.0
2008-07-18 09:30:00,21.41,21.43,21.14,21.39,80700.0,21.41,21.43,21.14,21.39,80700.0
2008-07-18 10:00:00,21.36,21.49,21.3,21.42,23700.0,21.36,21.49,21.3,21.42,23700.0
2008-07-18 10:30:00,21.43,21.53,21.33,21.5,10900.0,21.43,21.53,21.33,21.5,10900.0
2008-07-18 11:00:00,21.53,21.62,21.46,21.6,37900.0,21.53,21.62,21.46,21.6,37900.0
2008-07-18 11:30:00,21.58,21.7,21.57,21.66,24900.0,21.58,21.7,21.57,21.66,24900.0
2008-07-18 12:00:00,21.69,21.73,21.4,21.4,16200.0,21.69,21.73,21.4,21.4,16200.0
2008-07-18 12:30:00,21.39,21.58,21.37,21.58,17400.0,21.39,21.58,21.37,21.58,17400.0
2008-07-18 13:00:00,21.58,21.64,21.46,21.48,26300.0,21.58,21.64,21.46,21.48,26300.0
2008-07-18 13:30:00,21.51,21.63,21.51,21.58,21400.0,21.51,21.63,21.51,21.58,21400.0
2008-07-18 14:00:00,21.57,21.64,21.55,21.59,24900.0,21.57,21.64,21.55,21.59,24900.0
2008-07-18 14:30:00,21.58,21.58,21.46,21.54,20100.0,21.58,21.58,21.46,21.54,20100.0
2008-07-18 15:00:00,21.53,21.63,21.53,21.58,50400.0,21.53,21.63,21.53,21.58,50400.0
2008-07-18 15:30:00,21.6,21.66,21.58,21.58,20700.0,21.6,21.66,21.58,21.58,20700.0
2008-07-21 09:30:00,21.68,21.88,21.44,21.66,49000.0,21.68,21.88,21.44,21.66,49000.0
2008-07-21 10:00:00,21.71,21.75,21.5,21.5,12300.0,21.71,21.75,21.5,21.5,12300.0
2008-07-21 10:30:00,21.5,21.63,21.46,21.6,10200.0,21.5,21.63,21.46,21.6,10200.0
2008-07-21 11:00:00,21.59,21.69,21.52,21.67,8200.0,21.59,21.69,21.52,21.67,8200.0
2008-07-21 11:30:00,21.66,21.66,21.4,21.47,17000.0,21.66,21.66,21.4,21.47,17000.0
2008-07-21 12:00:00,21.46,21.55,21.4,21.53,41700.0,21.46,21.55,21.4,21.53,41700.0
2008-07-21 12:30:00,21.55,21.62,21.52,21.53,7300.0,21.55,21.62,21.52,21.53,7300.0
2008-07-21 13:00:00,21.52,21.61,21.52,21.6,10500.0,21.52,21.61,21.52,21.6,10500.0
2008-07-21 13:30:00,21.58,21.65,21.55,21.58,9300.0,21.58,21.65,21.55,21.58,9300.0
2008-07-21 14:00:00,21.57,21.64,21.55,21.59,10800.0,21.57,21.64,21.55,21.59,10800.0
2008-07-21 14:30:00,21.58,21.58,21.5,21.55,8000.0,21.58,21.58,21.5,21.55,8000.0
2008-07-21 15:00:00,21.55,21.67,21.51,21.64,17000.0,21.55,21.67,21.51,21.64,17000.0
2008-07-21 15:30:00,21.63,21.7,21.58,21.64,32800.0,21.63,21.7,21.58,21.64,32800.0
2008-07-22 09:30:00,21.49,21.78,21.26,21.68,54100.0,21.49,21.78,21.26,21.68,54100.0
2008-07-22 10:00:00,21.73,21.89,21.64,21.76,79600.0,21.73,21.89,21.64,21.76,79600.0
2008-07-22 10:30:00,21.77,21.9,21.7,21.7,25900.0,21.77,21.9,21.7,21.7,25900.0
2008-07-22 11:00:00,21.73,21.96,21.73,21.92,48800.0,21.73,21.96,21.73,21.92,48800.0
2008-07-22 11:30:00,21.92,21.94,21.79,21.91,11600.0,21.92,21.94,21.79,21.91,11600.0
2008-07-22 12:00:00,21.91,21.98,21.84,21.86,23900.0,21.91,21.98,21.84,21.86,23900.0
2008-07-22 12:30:00,21.87,21.96,21.85,21.9,19900.0,21.87,21.96,21.85,21.9,19900.0
2008-07-22 13:00:00,21.9,21.9,21.75,21.87,6300.0,21.9,21.9,21.75,21.87,6300.0
2008-07-22 13:30:00,21.87,21.93,21.84,21.9,9100.0,21.87,21.93,21.84,21.9,9100.0
2008-07-22 14:00:00,21.9,21.91,21.81,21.9,19500.0,21.9,21.91,21.81,21.9,19500.0
2008-07-22 14:30:00,21.9,21.97,21.86,21.95,33500.0,21.9,21.97,21.86,21.95,33500.0
2008-07-22 15:00:00,21.95,22.05,21.9,22.03,42000.0,21.95,22.05,21.9,22.03,42000.0
2008-07-22 15:30:00,22.04,22.33,22.03,22.27,66900.0,22.04,22.33,22.03,22.27,66900.0
2008-07-23 09:30:00,22.26,22.36,21.88,21.93,41000.0,22.26,22.36,21.88,21.93,41000.0
2008-07-23 10:00:00,21.93,22.44,21.9,22.29,47000.0,21.93,22.44,21.9,22.29,47000.0
2008-07-23 10:30:00,22.31,22.35,22.25,22.3,24100.0,22.31,22.35,22.25,22.3,24100.0
2008-07-23 11:00:00,22.3,22.3,22.21,22.21,24600.0,22.3,22.3,22.21,22.21,24600.0
2008-07-23 11:30:00,22.21,22.25,22.1,22.15,20100.0,22.21,22.25,22.1,22.15,20100.0
2008-07-23 12:00:00,22.18,22.25,22.13,22.18,18500.0,22.18,22.25,22.13,22.18,18500.0
2008-07-23 12:30:00,22.18,22.25,22.14,22.24,16800.0,22.18,22.25,22.14,22.24,16800.0
2008-07-23 13:00:00,22.24,22.25,22.22,22.23,17200.0,22.24,22.25,22.22,22.23,17200.0
2008-07-23 13:30:00,22.22,22.25,22.02,22.02,25200.0,22.22,22.25,22.02,22.02,25200.0
2008-07-23 14:00:00,22.02,22.24,22.02,22.18,35400.0,22.02,22.24,22.02,22.18,35400.0
2008-07-23 14:30:00,22.18,22.19,22.01,22.06,40100.0,22.18,22.19,22.01,22.06,40100.0
2008-07-23 15:00:00,22.05,22.15,21.99,22.08,37400.0,22.05,22.15,21.99,22.08,37400.0
2008-07-23 15:30:00,22.1,22.18,22.04,22.14,36500.0,22.1,22.18,22.04,22.14,36500.0
2008-07-24 09:30:00,21.89,22.28,21.89,22.27,47000.0,21.89,22.28,21.89,22.27,47000.0
2008-07-24 10:00:00,22.28,22.35,22.17,22.23,50000.0,22.28,22.35,22.17,22.23,50000.0
2008-07-24 10:30:00,22.24,22.25,22.14,22.2,42000.0,22.24,22.25,22.14,22.2,42000.0
2008-07-24 11:00:00,22.19,22.25,22.14,22.21,32200.0,22.19,22.25,22.14,22.21,32200.0
2008-07-24 11:30:00,22.21,22.37,22.19,22.27,46100.0,22.21,22.37,22.19,22.27,46100.0
2008-07-24 12:00:00,22.32,22.37,22.26,22.26,22500.0,22.32,22.37,22.26,22.26,22500.0
2008-07-24 12:30:00,22.26,22.34,22.21,22.28,12500.0,22.26,22.34,22.21,22.28,12500.0
2008-07-24 13:00:00,22.29,22.36,22.2,22.3,18500.0,22.29,22.36,22.2,22.3,18500.0
2008-07-24 13:30:00,22.3,22.31,22.2,22.2,9200.0,22.3,22.31,22.2,22.2,9200.0
2008-07-24 14:00:00,22.2,22.33,22.17,22.29,16000.0,22.2,22.33,22.17,22.29,16000.0
2008-07-24 14:30:00,22.31,22.31,22.16,22.25,18900.0,22.31,22.31,22.16,22.25,18900.0
2008-07-24 15:00:00,22.25,22.33,22.12,22.2,31800.0,22.25,22.33,22.12,22.2,31800.0
2008-07-24 15:30:00,22.19,22.37,22.19,22.36,96000.0,22.19,22.37,22.19,22.36,96000.0
2008-07-25 09:30:00,22.57,22.86,22.46,22.8,50900.0,22.57,22.86,22.46,22.8,50900.0
2008-07-25 10:00:00,22.78,23.1,22.78,22.95,69500.0,22.78,23.1,22.78,22.95,69500.0
2008-07-25 10:30:00,22.95,23.23,22.95,23.2,54100.0,22.95,23.23,22.95,23.2,54100.0
2008-07-25 11:00:00,23.18,23.18,22.89,22.91,66100.0,23.18,23.18,22.89,22.91,66100.0
2008-07-25 11:30:00,22.93,23.08,22.74,22.79,19100.0,22.93,23.08,22.74,22.79,19100.0
2008-07-25 12:00:00,22.78,22.78,22.5,22.61,19300.0,22.78,22.78,22.5,22.61,19300.0
2008-07-25 12:30:00,22.6,22.67,22.54,22.62,27000.0,22.6,22.67,22.54,22.62,27000.0
2008-07-25 13:00:00,22.62,22.71,22.52,22.57,33500.0,22.62,22.71,22.52,22.57,33500.0
2008-07-25 13:30:00,22.57,22.67,22.45,22.48,25200.0,22.57,22.67,22.45,22.48,25200.0
2008-07-25 14:00:00,22.46,22.59,22.45,22.51,23700.0,22.46,22.59,22.45,22.51,23700.0
2008-07-25 14:30:00,22.51,22.64,22.46,22.6,22700.0,22.51,22.64,22.46,22.6,22700.0
2008-07-25 15:00:00,22.6,22.71,22.52,22.63,23400.0,22.6,22.71,22.52,22.63,23400.0
2008-07-25 15:30:00,22.64,22.69,22.54,22.68,28200.0,22.64,22.69,22.54,22.68,28200.0
2008-07-28 09:30:00,22.58,22.75,22.24,22.29,20200.0,22.58,22.75,22.24,22.29,20200.0
2008-07-28 10:00:00,22.3,22.44,22.26,22.32,14600.0,22.3,22.44,22.26,22.32,14600.0
2008-07-28 10:30:00,22.35,22.39,22.21,22.34,14000.0,22.35,22.39,22.21,22.34,14000.0
2008-07-28 11:00:00,22.35,22.37,22.18,22.32,13700.0,22.35,22.37,22.18,22.32,13700.0
2008-07-28 11:30:00,22.34,22.45,22.25,22.41,6800.0,22.34,22.45,22.25,22.41,6800.0
2008-07-28 12:00:00,22.42,22.49,22.32,22.34,7600.0,22.42,22.49,22.32,22.34,7600.0
2008-07-28 12:30:00,22.34,22.38,22.15,22.21,10300.0,22.34,22.38,22.15,22.21,10300.0
2008-07-28 13:00:00,22.14,22.28,22.14,22.23,5600.0,22.14,22.28,22.14,22.23,5600.0
2008-07-28 13:30:00,22.25,22.27,22.11,22.19,6700.0,22.25,22.27,22.11,22.19,6700.0
2008-07-28 14:00:00,22.19,22.25,22.13,22.13,10100.0,22.19,22.25,22.13,22.13,10100.0
2008-07-28 14:30:00,22.13,22.24,22.08,22.19,11900.0,22.13,22.24,22.08,22.19,11900.0
2008-07-28 15:00:00,22.18,22.23,22.05,22.23,21500.0,22.18,22.23,22.05,22.23,21500.0
2008-07-28 15:30:00,22.23,22.26,22.08,22.22,47900.0,22.23,22.26,22.08,22.22,47900.0
2008-07-29 09:30:00,22.18,22.75,22.18,22.75,25300.0,22.18,22.75,22.18,22.75,25300.0
2008-07-29 10:00:00,22.75,23.13,22.62,23.11,54100.0,22.75,23.13,22.62,23.11,54100.0
2008-07-29 10:30:00,23.13,23.44,23.04,23.39,43000.0,23.13,23.44,23.04,23.39,43000.0
2008-07-29 11:00:00,23.37,23.37,22.9,22.92,31200.0,23.37,23.37,22.9,22.92,31200.0
2008-07-29 11:30:00,22.92,23.35,22.85,23.35,24500.0,22.92,23.35,22.85,23.35,24500.0
2008-07-29 12:00:00,23.37,23.41,23.07,23.08,28000.0,23.37,23.41,23.07,23.08,28000.0
2008-07-29 12:30:00,23.09,23.15,23.01,23.1,15700.0,23.09,23.15,23.01,23.1,15700.0
2008-07-29 13:00:00,23.08,23.15,23.05,23.1,24600.0,23.08,23.15,23.05,23.1,24600.0
2008-07-29 13:30:00,23.1,23.38,23.09,23.33,26900.0,23.1,23.38,23.09,23.33,26900.0
2008-07-29 14:00:00,23.32,23.32,23.09,23.2,19000.0,23.32,23.32,23.09,23.2,19000.0
2008-07-29 14:30:00,23.23,23.29,22.98,23.18,20600.0,23.23,23.29,22.98,23.18,20600.0
2008-07-29 15:00:00,23.18,23.24,23.08,23.15,21100.0,23.18,23.24,23.08,23.15,21100.0
2008-07-29 15:30:00,23.14,23.36,22.98,23.29,70400.0,23.14,23.36,22.98,23.29,70400.0
2008-07-30 09:30:00,23.26,24.94,23.26,23.89,96300.0,23.26,24.94,23.26,23.89,96300.0
2008-07-30 10:00:00,23.89,24.41,23.79,24.37,111900.0,23.89,24.41,23.79,24.37,111900.0
2008-07-30 10:30:00,24.37,24.95,24.36,24.94,108000.0,24.37,24.95,24.36,24.94,108000.0
2008-07-30 11:00:00,24.92,25.35,24.87,25.22,117900.0,24.92,25.35,24.87,25.22,117900.0
2008-07-30 11:30:00,25.22,25.3,25.16,25.27,74400.0,25.22,25.3,25.16,25.27,74400.0
2008-07-30 12:00:00,25.27,25.29,24.74,24.84,84000.0,25.27,25.29,24.74,24.84,84000.0
2008-07-30 12:30:00,24.85,24.9,24.78,24.78,59800.0,24.85,24.9,24.78,24.78,59800.0
2008-07-30 13:00:00,24.76,24.83,24.54,24.71,45800.0,24.76,24.83,24.54,24.71,45800.0
2008-07-30 13:30:00,24.69,24.72,24.57,24.66,33600.0,24.69,24.72,24.57,24.66,33600.0
2008-07-30 14:00:00,24.66,25.25,24.63,25.21,110800.0,24.66,25.25,24.63,25.21,110800.0
2008-07-30 14:30:00,25.21,25.42,24.98,25.27,162000.0,25.21,25.42,24.98,25.27,162000.0
2008-07-30 15:00:00,25.25,25.29,24.98,25.24,147200.0,25.25,25.29,24.98,25.24,147200.0
2008-07-30 15:30:00,25.26,25.28,24.94,25.01,200900.0,25.26,25.28,24.94,25.01,200900.0
2008-07-31 09:30:00,25.2,25.3,24.81,25.11,99300.0,25.2,25.3,24.81,25.11,99300.0
2008-07-31 10:00:00,25.13,25.43,25.08,25.42,70500.0,25.13,25.43,25.08,25.42,70500.0
2008-07-31 10:30:00,25.41,25.43,24.96,25.04,47200.0,25.41,25.43,24.96,25.04,47200.0
2008-07-31 11:00:00,25.08,25.08,24.67,24.67,40100.0,25.08,25.08,24.67,24.67,40100.0
2008-07-31 11:30:00,24.64,24.72,24.55,24.6,39200.0,24.64,24.72,24.55,24.6,39200.0
2008-07-31 12:00:00,24.59,24.64,24.36,24.4,45700.0,24.59,24.64,24.36,24.4,45700.0
2008-07-31 12:30:00,24.4,24.55,24.37,24.51,30900.0,24.4,24.55,24.37,24.51,30900.0
2008-07-31 13:00:00,24.5,24.58,24.46,24.48,30400.0,24.5,24.58,24.46,24.48,30400.0
2008-07-31 13:30:00,24.46,24.71,24.45,24.56,59000.0,24.46,24.71,24.45,24.56,59000.0
2008-07-31 14:00:00,24.57,24.71,24.56,24.65,28100.0,24.57,24.71,24.56,24.65,28100.0
2008-07-31 14:30:00,24.64,24.86,24.64,24.68,33200.0,24.64,24.86,24.64,24.68,33200.0
2008-07-31 15:00:00,24.68,24.77,24.58,24.59,41400.0,24.68,24.77,24.58,24.59,41400.0
2008-07-31 15:30:00,24.61,24.68,24.35,24.38,102100.0,24.61,24.68,24.35,24.38,102100.0
2008-08-01 09:30:00,24.52,24.52,22.8,23.28,183100.0,24.52,24.52,22.8,23.28,183100.0
2008-08-01 10:00:00,23.3,23.75,23.13,23.74,94600.0,23.3,23.75,23.13,23.74,94600.0
2008-08-01 10:30:00,23.72,23.95,23.72,23.94,51800.0,23.72,23.95,23.72,23.94,51800.0
2008-08-01 11:00:00,23.95,24.0,23.84,23.98,38300.0,23.95,24.0,23.84,23.98,38300.0
2008-08-01 11:30:00,23.98,24.22,23.97,24.0,107700.0,23.98,24.22,23.97,24.0,107700.0
2008-08-01 12:00:00,24.0,24.04,23.73,23.77,53300.0,24.0,24.04,23.73,23.77,53300.0
2008-08-01 12:30:00,23.77,23.87,23.77,23.79,43300.0,23.77,23.87,23.77,23.79,43300.0
2008-08-01 13:00:00,23.8,23.84,23.77,23.83,48000.0,23.8,23.84,23.77,23.83,48000.0
2008-08-01 13:30:00,23.84,23.89,23.82,23.84,41600.0,23.84,23.89,23.82,23.84,41600.0
2008-08-01 14:00:00,23.85,23.9,23.75,23.85,82000.0,23.85,23.9,23.75,23.85,82000.0
2008-08-01 14:30:00,23.85,23.85,23.78,23.84,54000.0,23.85,23.85,23.78,23.84,54000.0
2008-08-01 15:00:00,23.84,23.87,23.8,23.84,74700.0,23.84,23.87,23.8,23.84,74700.0
2008-08-01 15:30:00,23.83,23.87,23.71,23.72,120600.0,23.83,23.87,23.71,23.72,120600.0
2008-08-04 09:30:00,23.86,23.86,22.84,23.74,96500.0,23.86,23.86,22.84,23.74,96500.0
2008-08-04 10:00:00,23.79,23.81,23.65,23.7,84900.0,23.79,23.81,23.65,23.7,84900.0
2008-08-04 10:30:00,23.71,23.78,23.68,23.72,42000.0,23.71,23.78,23.68,23.72,42000.0
2008-08-04 11:00:00,23.73,23.8,23.7,23.77,75100.0,23.73,23.8,23.7,23.77,75100.0
2008-08-04 11:30:00,23.79,23.99,23.78,23.99,92600.0,23.79,23.99,23.78,23.99,92600.0
2008-08-04 12:00:00,23.99,24.24,23.96,24.23,90500.0,23.99,24.24,23.96,24.23,90500.0
2008-08-04 12:30:00,24.23,24.31,24.2,24.2,32000.0,24.23,24.31,24.2,24.2,32000.0
2008-08-04 13:00:00,24.2,24.36,24.19,24.36,33500.0,24.2,24.36,24.19,24.36,33500.0
2008-08-04 13:30:00,24.36,24.5,24.36,24.5,62600.0,24.36,24.5,24.36,24.5,62600.0
2008-08-04 14:00:00,24.5,24.57,24.36,24.42,101400.0,24.5,24.57,24.36,24.42,101400.0
2008-08-04 14:30:00,24.42,24.86,24.41,24.84,89600.0,24.42,24.86,24.41,24.84,89600.0
2008-08-04 15:00:00,24.84,24.9,24.77,24.84,86300.0,24.84,24.9,24.77,24.84,86300.0
2008-08-04 15:30:00,24.84,24.92,24.64,24.71,102600.0,24.84,24.92,24.64,24.71,102600.0
2008-08-05 09:30:00,24.97,24.97,24.27,24.91,104300.0,24.97,24.97,24.27,24.91,104300.0
2008-08-05 10:00:00,24.93,25.41,24.93,25.36,212800.0,24.93,25.41,24.93,25.36,212800.0
2008-08-05 10:30:00,25.37,25.38,25.1,25.19,41700.0,25.37,25.38,25.1,25.19,41700.0
2008-08-05 11:00:00,25.17,25.25,24.98,24.98,35700.0,25.17,25.25,24.98,24.98,35700.0
2008-08-05 11:30:00,24.99,25.11,24.9,25.11,37600.0,24.99,25.11,24.9,25.11,37600.0
2008-08-05 12:00:00,25.09,25.13,24.96,25.01,32700.0,25.09,25.13,24.96,25.01,32700.0
2008-08-05 12:30:00,25.01,25.1,24.99,25.07,97100.0,25.01,25.1,24.99,25.07,97100.0
2008-08-05 13:00:00,25.06,25.06,24.92,24.93,24900.0,25.06,25.06,24.92,24.93,24900.0
2008-08-05 13:30:00,24.93,24.98,24.8,24.8,25900.0,24.93,24.98,24.8,24.8,25900.0
2008-08-05 14:00:00,24.8,24.9,24.71,24.83,41400.0,24.8,24.9,24.71,24.83,41400.0
2008-08-05 14:30:00,24.84,24.9,24.76,24.78,51000.0,24.84,24.9,24.76,24.78,51000.0
2008-08-05 15:00:00,24.77,24.78,24.61,24.68,52400.0,24.77,24.78,24.61,24.68,52400.0
2008-08-05 15:30:00,24.67,25.15,24.67,24.98,80400.0,24.67,25.15,24.67,24.98,80400.0
2008-08-06 09:30:00,24.91,24.98,24.45,24.95,35400.0,24.91,24.98,24.45,24.95,35400.0
2008-08-06 10:00:00,24.97,25.0,24.77,24.77,12500.0,24.97,25.0,24.77,24.77,12500.0
2008-08-06 10:30:00,24.77,24.79,24.49,24.49,22400.0,24.77,24.79,24.49,24.49,22400.0
2008-08-06 11:00:00,24.49,24.78,24.41,24.78,24400.0,24.49,24.78,24.41,24.78,24400.0
2008-08-06 11:30:00,24.79,24.88,24.45,24.59,88700.0,24.79,24.88,24.45,24.59,88700.0
2008-08-06 12:00:00,24.6,24.83,24.48,24.79,51200.0,24.6,24.83,24.48,24.79,51200.0
2008-08-06 12:30:00,24.8,24.82,24.52,24.66,42200.0,24.8,24.82,24.52,24.66,42200.0
2008-08-06 13:00:00,24.67,24.81,24.6,24.74,29100.0,24.67,24.81,24.6,24.74,29100.0
2008-08-06 13:30:00,24.74,24.75,24.63,24.68,44500.0,24.74,24.75,24.63,24.68,44500.0
2008-08-06 14:00:00,24.7,24.84,24.69,24.84,20400.0,24.7,24.84,24.69,24.84,20400.0
2008-08-06 14:30:00,24.83,24.99,24.83,24.9,40600.0,24.83,24.99,24.83,24.9,40600.0
2008-08-06 15:00:00,24.91,24.95,24.89,24.92,32100.0,24.91,24.95,24.89,24.92,32100.0
2008-08-06 15:30:00,24.92,25.0,24.9,24.94,63500.0,24.92,25.0,24.9,24.94,63500.0
2008-08-07 09:30:00,24.72,25.2,24.21,25.12,98100.0,24.72,25.2,24.21,25.12,98100.0
2008-08-07 10:00:00,25.12,25.95,25.11,25.86,131900.0,25.12,25.95,25.11,25.86,131900.0
2008-08-07 10:30:00,25.86,25.99,25.8,25.83,97900.0,25.86,25.99,25.8,25.83,97900.0
2008-08-07 11:00:00,25.84,25.85,25.55,25.63,75900.0,25.84,25.85,25.55,25.63,75900.0
2008-08-07 11:30:00,25.63,25.7,25.44,25.53,68200.0,25.63,25.7,25.44,25.53,68200.0
2008-08-07 12:00:00,25.52,25.63,25.5,25.6,37400.0,25.52,25.63,25.5,25.6,37400.0
2008-08-07 12:30:00,25.57,25.75,25.55,25.62,45700.0,25.57,25.75,25.55,25.62,45700.0
2008-08-07 13:00:00,25.61,25.71,25.52,25.7,27800.0,25.61,25.71,25.52,25.7,27800.0
2008-08-07 13:30:00,25.7,25.8,25.68,25.68,23000.0,25.7,25.8,25.68,25.68,23000.0
2008-08-07 14:00:00,25.69,26.0,25.65,25.89,83200.0,25.69,26.0,25.65,25.89,83200.0
2008-08-07 14:30:00,25.89,25.99,25.7,25.87,56700.0,25.89,25.99,25.7,25.87,56700.0
2008-08-07 15:00:00,25.88,25.93,25.81,25.86,100100.0,25.88,25.93,25.81,25.86,100100.0
2008-08-07 15:30:00,25.86,25.87,25.52,25.75,127000.0,25.86,25.87,25.52,25.75,127000.0
2008-08-08 09:30:00,25.51,25.8,25.51,25.76,64100.0,25.51,25.8,25.51,25.76,64100.0
2008-08-08 10:00:00,25.76,26.0,25.74,25.97,82000.0,25.76,26.0,25.74,25.97,82000.0
2008-08-08 10:30:00,25.97,26.08,25.87,25.97,52200.0,25.97,26.08,25.87,25.97,52200.0
2008-08-08 11:00:00,25.94,25.96,25.79,25.92,42200.0,25.94,25.96,25.79,25.92,42200.0
2008-08-08 11:30:00,25.94,26.1,25.94,26.09,32900.0,25.94,26.1,25.94,26.09,32900.0
2008-08-08 12:00:00,26.1,26.48,26.1,26.36,81000.0,26.1,26.48,26.1,26.36,81000.0
2008-08-08 12:30:00,26.34,26.38,26.3,26.38,43000.0,26.34,26.38,26.3,26.38,43000.0
2008-08-08 13:00:00,26.38,26.4,26.28,26.39,96600.0,26.38,26.4,26.28,26.39,96600.0
2008-08-08 13:30:00,26.4,26.67,26.38,26.54,105000.0,26.4,26.67,26.38,26.54,105000.0
2008-08-08 14:00:00,26.53,26.56,26.26,26.47,102800.0,26.53,26.56,26.26,26.47,102800.0
2008-08-08 14:30:00,26.48,26.54,26.46,26.49,69800.0,26.48,26.54,26.46,26.49,69800.0
2008-08-08 15:00:00,26.49,26.5,26.22,26.37,55000.0,26.49,26.5,26.22,26.37,55000.0
2008-08-08 15:30:00,26.38,26.6,26.31,26.4,127700.0,26.38,26.6,26.31,26.4,127700.0
2008-08-11 09:30:00,26.46,26.76,26.14,26.5,73000.0,26.46,26.76,26.14,26.5,73000.0
2008-08-11 10:00:00,26.51,26.89,26.51,26.87,62900.0,26.51,26.89,26.51,26.87,62900.0
2008-08-11 10:30:00,26.85,27.11,26.83,26.98,75200.0,26.85,27.11,26.83,26.98,75200.0
2008-08-11 11:00:00,27.01,27.28,27.01,27.27,47500.0,27.01,27.28,27.01,27.27,47500.0
2008-08-11 11:30:00,27.27,27.64,27.26,27.52,80000.0,27.27,27.64,27.26,27.52,80000.0
2008-08-11 12:00:00,27.49,27.52,27.25,27.29,53300.0,27.49,27.52,27.25,27.29,53300.0
2008-08-11 12:30:00,27.29,27.31,27.03,27.31,58400.0,27.29,27.31,27.03,27.31,58400.0
2008-08-11 13:00:00,27.28,27.31,27.12,27.16,51200.0,27.28,27.31,27.12,27.16,51200.0
2008-08-11 13:30:00,27.16,27.5,27.15,27.29,56500.0,27.16,27.5,27.15,27.29,56500.0
2008-08-11 14:00:00,27.28,27.37,27.05,27.27,43300.0,27.28,27.37,27.05,27.27,43300.0
2008-08-11 14:30:00,27.25,27.28,27.0,27.24,47900.0,27.25,27.28,27.0,27.24,47900.0
2008-08-11 15:00:00,27.26,27.36,27.1,27.12,36600.0,27.26,27.36,27.1,27.12,36600.0
2008-08-11 15:30:00,27.13,27.28,26.99,27.25,72100.0,27.13,27.28,26.99,27.25,72100.0
2008-08-12 09:30:00,27.36,27.44,26.92,27.26,121200.0,27.36,27.44,26.92,27.26,121200.0
2008-08-12 10:00:00,27.27,27.41,27.2,27.24,46500.0,27.27,27.41,27.2,27.24,46500.0
2008-08-12 10:30:00,27.2,27.23,27.1,27.14,51300.0,27.2,27.23,27.1,27.14,51300.0
2008-08-12 11:00:00,27.15,27.23,27.12,27.2,24500.0,27.15,27.23,27.12,27.2,24500.0
2008-08-12 11:30:00,27.2,27.3,27.13,27.16,27500.0,27.2,27.3,27.13,27.16,27500.0
2008-08-12 12:00:00,27.16,27.18,27.0,27.07,17000.0,27.16,27.18,27.0,27.07,17000.0
2008-08-12 12:30:00,27.08,27.16,26.95,26.98,18400.0,27.08,27.16,26.95,26.98,18400.0
2008-08-12 13:00:00,26.99,27.0,26.77,26.86,64300.0,26.99,27.0,26.77,26.86,64300.0
2008-08-12 13:30:00,26.85,27.0,26.82,26.97,37600.0,26.85,27.0,26.82,26.97,37600.0
2008-08-12 14:00:00,26.97,27.01,26.91,27.0,56200.0,26.97,27.01,26.91,27.0,56200.0
2008-08-12 14:30:00,27.0,27.0,26.97,27.0,48300.0,27.0,27.0,26.97,27.0,48300.0
2008-08-12 15:00:00,27.0,27.0,26.9,26.98,62000.0,27.0,27.0,26.9,26.98,62000.0
2008-08-12 15:30:00,26.98,27.1,26.93,26.99,148300.0,26.98,27.1,26.93,26.99,148300.0
2008-08-13 09:30:00,27.1,27.44,27.0,27.3,52400.0,27.1,27.44,27.0,27.3,52400.0
2008-08-13 10:00:00,27.28,27.28,27.09,27.19,165300.0,27.28,27.28,27.09,27.19,165300.0
2008-08-13 10:30:00,27.19,27.26,27.12,27.25,74400.0,27.19,27.26,27.12,27.25,74400.0
2008-08-13 11:00:00,27.23,27.24,27.04,27.2,68100.0,27.23,27.24,27.04,27.2,68100.0
2008-08-13 11:30:00,27.2,27.25,27.15,27.22,76000.0,27.2,27.25,27.15,27.22,76000.0
2008-08-13 12:00:00,27.23,27.25,27.19,27.23,49500.0,27.23,27.25,27.19,27.23,49500.0
2008-08-13 12:30:00,27.24,27.25,27.19,27.24,38300.0,27.24,27.25,27.19,27.24,38300.0
2008-08-13 13:00:00,27.24,27.38,27.21,27.38,53100.0,27.24,27.38,27.21,27.38,53100.0
2008-08-13 13:30:00,27.37,27.58,27.29,27.41,105900.0,27.37,27.58,27.29,27.41,105900.0
2008-08-13 14:00:00,27.41,27.5,27.31,27.49,65700.0,27.41,27.5,27.31,27.49,65700.0
2008-08-13 14:30:00,27.5,27.7,27.49,27.69,107800.0,27.5,27.7,27.49,27.69,107800.0
2008-08-13 15:00:00,27.68,27.83,27.61,27.71,78700.0,27.68,27.83,27.61,27.71,78700.0
2008-08-13 15:30:00,27.72,27.72,27.52,27.67,125700.0,27.72,27.72,27.52,27.67,125700.0
2008-08-14 09:30:00,27.63,27.63,27.32,27.53,69600.0,27.63,27.63,27.32,27.53,69600.0
2008-08-14 10:00:00,27.51,27.51,27.24,27.48,57000.0,27.51,27.51,27.24,27.48,57000.0
2008-08-14 10:30:00,27.5,27.57,27.32,27.45,50000.0,27.5,27.57,27.32,27.45,50000.0
2008-08-14 11:00:00,27.49,27.5,27.42,27.48,21600.0,27.49,27.5,27.42,27.48,21600.0
2008-08-14 11:30:00,27.5,27.56,27.46,27.5,29400.0,27.5,27.56,27.46,27.5,29400.0
2008-08-14 12:00:00,27.52,27.75,27.49,27.49,30900.0,27.52,27.75,27.49,27.49,30900.0
2008-08-14 12:30:00,27.5,27.57,27.49,27.55,26300.0,27.5,27.57,27.49,27.55,26300.0
2008-08-14 13:00:00,27.55,27.55,27.42,27.42,23900.0,27.55,27.55,27.42,27.42,23900.0
2008-08-14 13:30:00,27.43,27.45,27.3,27.35,24300.0,27.43,27.45,27.3,27.35,24300.0
2008-08-14 14:00:00,27.35,27.35,27.27,27.31,40600.0,27.35,27.35,27.27,27.31,40600.0
2008-08-14 14:30:00,27.32,27.35,27.17,27.3,77200.0,27.32,27.35,27.17,27.3,77200.0
2008-08-14 15:00:00,27.29,27.35,27.24,27.35,42000.0,27.29,27.35,27.24,27.35,42000.0
2008-08-14 15:30:00,27.35,27.5,27.32,27.47,68200.0,27.35,27.5,27.32,27.47,68200.0
2008-08-15 09:30:00,27.68,28.15,27.43,27.67,254700.0,27.68,28.15,27.43,27.67,254700.0
2008-08-15 10:00:00,27.67,27.84,27.41,27.66,63200.0,27.67,27.84,27.41,27.66,63200.0
2008-08-15 10:30:00,27.67,27.77,27.65,27.67,24600.0,27.67,27.77,27.65,27.67,24600.0
2008-08-15 11:00:00,27.69,27.72,27.6,27.7,24300.0,27.69,27.72,27.6,27.7,24300.0
2008-08-15 11:30:00,27.7,27.7,27.54,27.58,29700.0,27.7,27.7,27.54,27.58,29700.0
2008-08-15 12:00:00,27.6,27.7,27.38,27.48,69000.0,27.6,27.7,27.38,27.48,69000.0
2008-08-15 12:30:00,27.5,27.67,27.49,27.57,94200.0,27.5,27.67,27.49,27.57,94200.0
2008-08-15 13:00:00,27.58,27.62,27.5,27.53,32300.0,27.58,27.62,27.5,27.53,32300.0
2008-08-15 13:30:00,27.56,27.57,27.37,27.48,53700.0,27.56,27.57,27.37,27.48,53700.0
2008-08-15 14:00:00,27.48,27.62,27.48,27.51,81800.0,27.48,27.62,27.48,27.51,81800.0
2008-08-15 14:30:00,27.53,27.61,27.47,27.57,47100.0,27.53,27.61,27.47,27.57,47100.0
2008-08-15 15:00:00,27.57,27.65,27.48,27.54,92100.0,27.57,27.65,27.48,27.54,92100.0
2008-08-15 15:30:00,27.57,27.65,27.49,27.61,76500.0,27.57,27.65,27.49,27.61,76500.0
2008-08-18 09:30:00,27.82,28.04,27.68,27.75,107000.0,27.82,28.04,27.68,27.75,107000.0
2008-08-18 10:00:00,27.74,28.09,27.74,28.0,122000.0,27.74,28.09,27.74,28.0,122000.0
2008-08-18 10:30:00,27.99,28.17,27.96,28.13,64100.0,27.99,28.17,27.96,28.13,64100.0
2008-08-18 11:00:00,28.13,28.35,28.12,28.26,48200.0,28.13,28.35,28.12,28.26,48200.0
2008-08-18 11:30:00,28.27,28.39,28.16,28.18,37400.0,28.27,28.39,28.16,28.18,37400.0
2008-08-18 12:00:00,28.15,28.24,28.07,28.13,45600.0,28.15,28.24,28.07,28.13,45600.0
2008-08-18 12:30:00,28.13,28.14,27.81,27.9,35300.0,28.13,28.14,27.81,27.9,35300.0
2008-08-18 13:00:00,27.91,27.94,27.83,27.84,46500.0,27.91,27.94,27.83,27.84,46500.0
2008-08-18 13:30:00,27.83,27.85,27.59,27.59,36200.0,27.83,27.85,27.59,27.59,36200.0
2008-08-18 14:00:00,27.6,27.76,27.55,27.7,33400.0,27.6,27.76,27.55,27.7,33400.0
2008-08-18 14:30:00,27.68,27.74,27.57,27.66,38300.0,27.68,27.74,27.57,27.66,38300.0
2008-08-18 15:00:00,27.67,27.77,27.58,27.75,54300.0,27.67,27.77,27.58,27.75,54300.0
2008-08-18 15:30:00,27.75,27.78,27.6,27.77,93200.0,27.75,27.78,27.6,27.77,93200.0
2008-08-19 09:30:00,27.56,27.88,27.07,27.29,65700.0,27.56,27.88,27.07,27.29,65700.0
2008-08-19 10:00:00,27.26,27.5,26.96,27.47,59500.0,27.26,27.5,26.96,27.47,59500.0
2008-08-19 10:30:00,27.46,27.52,27.34,27.46,19800.0,27.46,27.52,27.34,27.46,19800.0
2008-08-19 11:00:00,27.49,27.5,27.37,27.5,16800.0,27.49,27.5,27.37,27.5,16800.0
2008-08-19 11:30:00,27.5,27.52,27.24,27.27,12300.0,27.5,27.52,27.24,27.27,12300.0
2008-08-19 12:00:00,27.27,27.39,27.2,27.35,13100.0,27.27,27.39,27.2,27.35,13100.0
2008-08-19 12:30:00,27.35,27.52,27.29,27.34,18000.0,27.35,27.52,27.29,27.34,18000.0
2008-08-19 13:00:00,27.31,27.42,27.15,27.39,30700.0,27.31,27.42,27.15,27.39,30700.0
2008-08-19 13:30:00,27.39,27.5,27.25,27.3,21200.0,27.39,27.5,27.25,27.3,21200.0
2008-08-19 14:00:00,27.26,27.5,27.25,27.27,13400.0,27.26,27.5,27.25,27.27,13400.0
2008-08-19 14:30:00,27.25,27.38,27.2,27.25,119500.0,27.25,27.38,27.2,27.25,119500.0
2008-08-19 15:00:00,27.24,27.34,27.17,27.25,50700.0,27.24,27.34,27.17,27.25,50700.0
2008-08-19 15:30:00,27.23,27.29,27.17,27.27,49000.0,27.23,27.29,27.17,27.27,49000.0
2008-08-20 09:30:00,27.34,27.65,26.95,26.97,63900.0,27.34,27.65,26.95,26.97,63900.0
2008-08-20 10:00:00,26.96,27.05,26.86,26.99,112600.0,26.96,27.05,26.86,26.99,112600.0
2008-08-20 10:30:00,26.99,27.11,26.96,27.09,37500.0,26.99,27.11,26.96,27.09,37500.0
2008-08-20 11:00:00,27.09,27.11,26.99,27.1,28400.0,27.09,27.11,26.99,27.1,28400.0
2008-08-20 11:30:00,27.1,27.17,26.96,27.13,28800.0,27.1,27.17,26.96,27.13,28800.0
2008-08-20 12:00:00,27.12,27.12,26.84,27.0,31200.0,27.12,27.12,26.84,27.0,31200.0
2008-08-20 12:30:00,27.0,27.02,26.93,27.0,28700.0,27.0,27.02,26.93,27.0,28700.0
2008-08-20 13:00:00,26.98,27.0,26.98,27.0,30600.0,26.98,27.0,26.98,27.0,30600.0
2008-08-20 13:30:00,27.0,27.01,26.95,26.99,70600.0,27.0,27.01,26.95,26.99,70600.0
2008-08-20 14:00:00,26.97,26.97,26.63,26.84,29400.0,26.97,26.97,26.63,26.84,29400.0
2008-08-20 14:30:00,26.86,26.97,26.76,26.9,54300.0,26.86,26.97,26.76,26.9,54300.0
2008-08-20 15:00:00,26.9,26.97,26.84,26.89,71400.0,26.9,26.97,26.84,26.89,71400.0
2008-08-20 15:30:00,26.88,26.92,26.84,26.9,136400.0,26.88,26.92,26.84,26.9,136400.0
2008-08-21 09:30:00,25.4,26.78,23.11,26.7,86500.0,25.4,26.78,23.11,26.7,86500.0
2008-08-21 10:00:00,26.69,26.72,26.23,26.24,54100.0,26.69,26.72,26.23,26.24,54100.0
2008-08-21 10:30:00,26.23,26.38,26.0,26.07,50400.0,26.23,26.38,26.0,26.07,50400.0
2008-08-21 11:00:00,26.07,26.33,26.0,26.29,46100.0,26.07,26.33,26.0,26.29,46100.0
2008-08-21 11:30:00,26.29,26.4,26.17,26.3,28400.0,26.29,26.4,26.17,26.3,28400.0
2008-08-21 12:00:00,26.3,26.31,26.1,26.1,34500.0,26.3,26.31,26.1,26.1,34500.0
2008-08-21 12:30:00,26.12,26.3,26.12,26.25,16900.0,26.12,26.3,26.12,26.25,16900.0
2008-08-21 13:00:00,26.24,26.27,26.16,26.22,55300.0,26.24,26.27,26.16,26.22,55300.0
2008-08-21 13:30:00,26.22,26.27,26.22,26.25,47800.0,26.22,26.27,26.22,26.25,47800.0
2008-08-21 14:00:00,26.25,26.28,26.2,26.23,49800.0,26.25,26.28,26.2,26.23,49800.0
2008-08-21 14:30:00,26.24,26.31,26.23,26.24,60000.0,26.24,26.31,26.23,26.24,60000.0
2008-08-21 15:00:00,26.24,26.27,26.21,26.24,73700.0,26.24,26.27,26.21,26.24,73700.0
2008-08-21 15:30:00,26.24,26.41,26.23,26.32,113000.0,26.24,26.41,26.23,26.32,113000.0
2008-08-22 09:30:00,26.44,27.18,26.34,27.06,30600.0,26.44,27.18,26.34,27.06,30600.0
2008-08-22 10:00:00,27.06,27.25,27.0,27.25,34800.0,27.06,27.25,27.0,27.25,34800.0
2008-08-22 10:30:00,27.24,27.25,26.98,26.98,22000.0,27.24,27.25,26.98,26.98,22000.0
2008-08-22 11:00:00,27.0,27.01,26.95,27.0,21700.0,27.0,27.01,26.95,27.0,21700.0
2008-08-22 11:30:00,27.0,27.1,26.97,27.06,26200.0,27.0,27.1,26.97,27.06,26200.0
2008-08-22 12:00:00,27.12,27.12,26.93,27.03,17500.0,27.12,27.12,26.93,27.03,17500.0
2008-08-22 12:30:00,27.03,27.04,26.85,26.92,22300.0,27.03,27.04,26.85,26.92,22300.0
2008-08-22 13:00:00,26.94,26.95,26.84,26.92,28000.0,26.94,26.95,26.84,26.92,28000.0
2008-08-22 13:30:00,26.94,26.99,26.85,26.92,16200.0,26.94,26.99,26.85,26.92,16200.0
2008-08-22 14:00:00,26.92,26.94,26.85,26.86,28700.0,26.92,26.94,26.85,26.86,28700.0
2008-08-22 14:30:00,26.89,26.91,26.75,26.76,38100.0,26.89,26.91,26.75,26.76,38100.0
2008-08-22 15:00:00,26.77,26.79,26.74,26.76,38100.0,26.77,26.79,26.74,26.76,38100.0
2008-08-22 15:30:00,26.76,26.84,26.6,26.77,94600.0,26.76,26.84,26.6,26.77,94600.0
2008-08-25 09:30:00,26.6,26.6,25.99,26.18,44500.0,26.6,26.6,25.99,26.18,44500.0
2008-08-25 10:00:00,26.17,26.4,26.05,26.38,36900.0,26.17,26.4,26.05,26.38,36900.0
2008-08-25 10:30:00,26.4,26.44,26.09,26.13,24600.0,26.4,26.44,26.09,26.13,24600.0
2008-08-25 11:00:00,26.14,26.14,25.92,25.97,13800.0,26.14,26.14,25.92,25.97,13800.0
2008-08-25 11:30:00,25.94,26.1,25.86,25.91,21500.0,25.94,26.1,25.86,25.91,21500.0
2008-08-25 12:00:00,25.93,26.02,25.85,26.0,15600.0,25.93,26.02,25.85,26.0,15600.0
2008-08-25 12:30:00,26.01,26.02,25.91,25.92,15600.0,26.01,26.02,25.91,25.92,15600.0
2008-08-25 13:00:00,25.95,26.04,25.94,25.96,14900.0,25.95,26.04,25.94,25.96,14900.0
2008-08-25 13:30:00,25.95,26.05,25.9,26.0,13800.0,25.95,26.05,25.9,26.0,13800.0
2008-08-25 14:00:00,25.99,26.0,25.93,25.98,13300.0,25.99,26.0,25.93,25.98,13300.0
2008-08-25 14:30:00,26.0,26.14,25.98,26.04,18600.0,26.0,26.14,25.98,26.04,18600.0
2008-08-25 15:00:00,26.04,26.09,25.95,25.96,29300.0,26.04,26.09,25.95,25.96,29300.0
2008-08-25 15:30:00,25.95,26.0,25.91,25.94,42200.0,25.95,26.0,25.91,25.94,42200.0
2008-08-26 09:30:00,26.03,26.14,25.96,26.03,34900.0,26.03,26.14,25.96,26.03,34900.0
2008-08-26 10:00:00,26.15,26.24,26.0,26.22,28300.0,26.15,26.24,26.0,26.22,28300.0
2008-08-26 10:30:00,26.23,26.29,26.16,26.2,23900.0,26.23,26.29,26.16,26.2,23900.0
2008-08-26 11:00:00,26.21,26.27,26.16,26.21,36800.0,26.21,26.27,26.16,26.21,36800.0
2008-08-26 11:30:00,26.21,26.36,26.21,26.3,11400.0,26.21,26.36,26.21,26.3,11400.0
2008-08-26 12:00:00,26.33,26.42,26.26,26.26,18500.0,26.33,26.42,26.26,26.26,18500.0
2008-08-26 12:30:00,26.29,26.32,26.26,26.27,12100.0,26.29,26.32,26.26,26.27,12100.0
2008-08-26 13:00:00,26.28,26.32,26.19,26.29,21800.0,26.28,26.32,26.19,26.29,21800.0
2008-08-26 13:30:00,26.29,26.29,26.21,26.25,8500.0,26.29,26.29,26.21,26.25,8500.0
2008-08-26 14:00:00,26.24,26.27,26.15,26.17,22100.0,26.24,26.27,26.15,26.17,22100.0
2008-08-26 14:30:00,26.17,26.21,26.13,26.13,16400.0,26.17,26.21,26.13,26.13,16400.0
2008-08-26 15:00:00,26.13,26.26,26.12,26.26,25500.0,26.13,26.26,26.12,26.26,25500.0
2008-08-26 15:30:00,26.24,26.35,26.24,26.33,39400.0,26.24,26.35,26.24,26.33,39400.0
2008-08-27 09:30:00,26.33,26.38,26.11,26.16,65900.0,26.33,26.38,26.11,26.16,65900.0
2008-08-27 10:00:00,26.16,26.52,26.16,26.49,53900.0,26.16,26.52,26.16,26.49,53900.0
2008-08-27 10:30:00,26.49,26.72,26.49,26.56,44600.0,26.49,26.72,26.49,26.56,44600.0
2008-08-27 11:00:00,26.55,26.63,26.51,26.56,28200.0,26.55,26.63,26.51,26.56,28200.0
2008-08-27 11:30:00,26.55,26.65,26.52,26.65,24700.0,26.55,26.65,26.52,26.65,24700.0
2008-08-27 12:00:00,26.61,26.89,26.59,26.84,74500.0,26.61,26.89,26.59,26.84,74500.0
2008-08-27 12:30:00,26.84,27.0,26.82,26.9,23400.0,26.84,27.0,26.82,26.9,23400.0
2008-08-27 13:00:00,26.9,27.0,26.89,26.98,24000.0,26.9,27.0,26.89,26.98,24000.0
2008-08-27 13:30:00,26.97,27.07,26.97,27.05,31300.0,26.97,27.07,26.97,27.05,31300.0
2008-08-27 14:00:00,27.05,27.07,26.93,27.06,34700.0,27.05,27.07,26.93,27.06,34700.0
2008-08-27 14:30:00,27.06,27.06,26.96,26.96,31600.0,27.06,27.06,26.96,26.96,31600.0
2008-08-27 15:00:00,26.96,26.98,26.72,26.76,41300.0,26.96,26.98,26.72,26.76,41300.0
2008-08-27 15:30:00,26.78,26.94,26.75,26.89,102100.0,26.78,26.94,26.75,26.89,102100.0
2008-08-28 09:30:00,27.12,27.23,27.01,27.16,23800.0,27.12,27.23,27.01,27.16,23800.0
2008-08-28 10:00:00,27.18,27.18,27.0,27.04,18700.0,27.18,27.18,27.0,27.04,18700.0
2008-08-28 10:30:00,27.04,27.25,27.03,27.15,29100.0,27.04,27.25,27.03,27.15,29100.0
2008-08-28 11:00:00,27.15,27.16,27.01,27.02,16000.0,27.15,27.16,27.01,27.02,16000.0
2008-08-28 11:30:00,27.03,27.17,26.89,27.04,70100.0,27.03,27.17,26.89,27.04,70100.0
2008-08-28 12:00:00,27.04,27.16,27.01,27.15,37300.0,27.04,27.16,27.01,27.15,37300.0
2008-08-28 12:30:00,27.15,27.15,26.97,27.06,17300.0,27.15,27.15,26.97,27.06,17300.0
2008-08-28 13:00:00,27.06,27.17,27.04,27.1,14700.0,27.06,27.17,27.04,27.1,14700.0
2008-08-28 13:30:00,27.14,27.15,26.97,26.97,34600.0,27.14,27.15,26.97,26.97,34600.0
2008-08-28 14:00:00,26.99,27.04,26.96,27.0,30600.0,26.99,27.04,26.96,27.0,30600.0
2008-08-28 14:30:00,27.0,27.11,27.0,27.05,39200.0,27.0,27.11,27.0,27.05,39200.0
2008-08-28 15:00:00,27.07,27.17,27.05,27.14,101800.0,27.07,27.17,27.05,27.14,101800.0
2008-08-28 15:30:00,27.14,27.3,27.09,27.12,231100.0,27.14,27.3,27.09,27.12,231100.0
2008-08-29 09:30:00,27.02,27.02,26.66,26.76,26900.0,27.02,27.02,26.66,26.76,26900.0
2008-08-29 10:00:00,26.77,26.77,26.56,26.62,20400.0,26.77,26.77,26.56,26.62,20400.0
2008-08-29 10:30:00,26.63,26.67,26.44,26.56,17900.0,26.63,26.67,26.44,26.56,17900.0
2008-08-29 11:00:00,26.56,26.6,26.46,26.49,20700.0,26.56,26.6,26.46,26.49,20700.0
2008-08-29 11:30:00,26.47,26.59,26.44,26.56,40600.0,26.47,26.59,26.44,26.56,40600.0
2008-08-29 12:00:00,26.56,26.68,26.45,26.65,22000.0,26.56,26.68,26.45,26.65,22000.0
2008-08-29 12:30:00,26.65,26.67,26.5,26.52,24700.0,26.65,26.67,26.5,26.52,24700.0
2008-08-29 13:00:00,26.5,26.52,26.34,26.48,71600.0,26.5,26.52,26.34,26.48,71600.0
2008-08-29 13:30:00,26.48,26.52,26.46,26.47,13700.0,26.48,26.52,26.46,26.47,13700.0
2008-08-29 14:00:00,26.48,26.52,26.47,26.49,22600.0,26.48,26.52,26.47,26.49,22600.0
2008-08-29 14:30:00,26.49,26.55,26.47,26.55,22400.0,26.49,26.55,26.47,26.55,22400.0
2008-08-29 15:00:00,26.57,26.58,26.44,26.47,27700.0,26.57,26.58,26.44,26.47,27700.0
2008-08-29 15:30:00,26.47,26.53,26.41,26.44,43400.0,26.47,26.53,26.41,26.44,43400.0
2008-09-02 09:30:00,26.73,27.33,26.69,27.26,70300.0,26.73,27.33,26.69,27.26,70300.0
2008-09-02 10:00:00,27.25,27.47,26.8,26.89,60300.0,27.25,27.47,26.8,26.89,60300.0
2008-09-02 10:30:00,26.9,26.91,26.76,26.85,35600.0,26.9,26.91,26.76,26.85,35600.0
2008-09-02 11:00:00,26.85,26.94,26.81,26.89,22900.0,26.85,26.94,26.81,26.89,22900.0
2008-09-02 11:30:00,26.87,26.9,26.84,26.85,25700.0,26.87,26.9,26.84,26.85,25700.0
2008-09-02 12:00:00,26.86,26.9,26.84,26.85,26200.0,26.86,26.9,26.84,26.85,26200.0
2008-09-02 12:30:00,26.85,26.91,26.84,26.89,62800.0,26.85,26.91,26.84,26.89,62800.0
2008-09-02 13:00:00,26.89,26.9,26.85,26.88,22900.0,26.89,26.9,26.85,26.88,22900.0
2008-09-02 13:30:00,26.88,26.9,26.74,26.79,31400.0,26.88,26.9,26.74,26.79,31400.0
2008-09-02 14:00:00,26.81,26.9,26.74,26.81,64600.0,26.81,26.9,26.74,26.81,64600.0
2008-09-02 14:30:00,26.85,26.85,26.66,26.7,55300.0,26.85,26.85,26.66,26.7,55300.0
2008-09-02 15:00:00,26.7,26.78,26.68,26.74,52700.0,26.7,26.78,26.68,26.74,52700.0
2008-09-02 15:30:00,26.74,26.79,26.72,26.73,77000.0,26.74,26.79,26.72,26.73,77000.0
2008-09-03 09:30:00,26.72,26.99,26.55,26.94,47900.0,26.72,26.99,26.55,26.94,47900.0
2008-09-03 10:00:00,26.97,27.07,26.8,26.82,60600.0,26.97,27.07,26.8,26.82,60600.0
2008-09-03 10:30:00,26.83,27.24,26.82,26.97,57400.0,26.83,27.24,26.82,26.97,57400.0
2008-09-03 11:00:00,26.97,27.22,26.96,27.04,27800.0,26.97,27.22,26.96,27.04,27800.0
2008-09-03 11:30:00,27.05,27.07,26.88,26.93,22800.0,27.05,27.07,26.88,26.93,22800.0
2008-09-03 12:00:00,26.95,27.1,26.89,27.08,24500.0,26.95,27.1,26.89,27.08,24500.0
2008-09-03 12:30:00,27.08,27.15,26.96,27.09,32100.0,27.08,27.15,26.96,27.09,32100.0
2008-09-03 13:00:00,27.08,27.09,27.0,27.03,32600.0,27.08,27.09,27.0,27.03,32600.0
2008-09-03 13:30:00,27.01,27.03,26.92,26.99,25500.0,27.01,27.03,26.92,26.99,25500.0
2008-09-03 14:00:00,26.99,27.02,26.88,26.99,42400.0,26.99,27.02,26.88,26.99,42400.0
2008-09-03 14:30:00,26.99,27.0,26.94,26.99,39500.0,26.99,27.0,26.94,26.99,39500.0
2008-09-03 15:00:00,26.98,27.0,26.91,26.98,61200.0,26.98,27.0,26.91,26.98,61200.0
2008-09-03 15:30:00,26.97,27.0,26.9,26.94,111000.0,26.97,27.0,26.9,26.94,111000.0
2008-09-04 09:30:00,26.86,26.86,26.63,26.83,87600.0,26.86,26.86,26.63,26.83,87600.0
2008-09-04 10:00:00,26.83,26.85,26.74,26.82,50400.0,26.83,26.85,26.74,26.82,50400.0
2008-09-04 10:30:00,26.83,26.83,26.58,26.62,81100.0,26.83,26.83,26.58,26.62,81100.0
2008-09-04 11:00:00,26.61,26.8,26.53,26.77,54600.0,26.61,26.8,26.53,26.77,54600.0
2008-09-04 11:30:00,26.78,26.8,26.69,26.74,30000.0,26.78,26.8,26.69,26.74,30000.0
2008-09-04 12:00:00,26.71,26.77,26.64,26.69,23500.0,26.71,26.77,26.64,26.69,23500.0
2008-09-04 12:30:00,26.7,26.73,26.51,26.53,18900.0,26.7,26.73,26.51,26.53,18900.0
2008-09-04 13:00:00,26.53,26.61,26.2,26.21,66000.0,26.53,26.61,26.2,26.21,66000.0
2008-09-04 13:30:00,26.2,26.3,26.17,26.29,56200.0,26.2,26.3,26.17,26.29,56200.0
2008-09-04 14:00:00,26.28,26.49,26.24,26.4,90000.0,26.28,26.49,26.24,26.4,90000.0
2008-09-04 14:30:00,26.4,26.56,26.39,26.55,62700.0,26.4,26.56,26.39,26.55,62700.0
2008-09-04 15:00:00,26.55,26.77,26.55,26.72,54400.0,26.55,26.77,26.55,26.72,54400.0
2008-09-04 15:30:00,26.72,26.76,26.58,26.59,82000.0,26.72,26.76,26.58,26.59,82000.0
2008-09-05 09:30:00,26.31,26.52,25.96,26.0,119600.0,26.31,26.52,25.96,26.0,119600.0
2008-09-05 10:00:00,26.01,26.08,25.81,25.89,41500.0,26.01,26.08,25.81,25.89,41500.0
2008-09-05 10:30:00,25.9,25.93,25.86,25.88,41000.0,25.9,25.93,25.86,25.88,41000.0
2008-09-05 11:00:00,25.86,25.96,25.85,25.9,44800.0,25.86,25.96,25.85,25.9,44800.0
2008-09-05 11:30:00,25.89,26.17,25.87,26.09,63500.0,25.89,26.17,25.87,26.09,63500.0
2008-09-05 12:00:00,26.07,26.14,25.82,25.96,38500.0,26.07,26.14,25.82,25.96,38500.0
2008-09-05 12:30:00,26.01,26.07,25.8,25.93,22800.0,26.01,26.07,25.8,25.93,22800.0
2008-09-05 13:00:00,25.96,26.15,25.87,26.1,23400.0,25.96,26.15,25.87,26.1,23400.0
2008-09-05 13:30:00,26.11,26.18,25.98,26.01,20700.0,26.11,26.18,25.98,26.01,20700.0
2008-09-05 14:00:00,26.01,26.03,25.95,26.01,42400.0,26.01,26.03,25.95,26.01,42400.0
2008-09-05 14:30:00,26.01,26.01,25.94,26.0,49500.0,26.01,26.01,25.94,26.0,49500.0
2008-09-05 15:00:00,25.99,26.0,25.8,25.83,51000.0,25.99,26.0,25.8,25.83,51000.0
2008-09-05 15:30:00,25.83,25.99,25.8,25.82,91100.0,25.83,25.99,25.8,25.82,91100.0
2008-09-08 09:30:00,26.67,26.88,26.55,26.81,61600.0,26.67,26.88,26.55,26.81,61600.0
2008-09-08 10:00:00,26.81,26.9,26.63,26.74,70700.0,26.81,26.9,26.63,26.74,70700.0
2008-09-08 10:30:00,26.75,26.79,26.59,26.69,52800.0,26.75,26.79,26.59,26.69,52800.0
2008-09-08 11:00:00,26.69,26.69,26.43,26.5,58600.0,26.69,26.69,26.43,26.5,58600.0
2008-09-08 11:30:00,26.5,26.54,26.43,26.53,48900.0,26.5,26.54,26.43,26.53,48900.0
2008-09-08 12:00:00,26.53,26.56,26.38,26.53,29600.0,26.53,26.56,26.38,26.53,29600.0
2008-09-08 12:30:00,26.51,26.64,26.51,26.59,27500.0,26.51,26.64,26.51,26.59,27500.0
2008-09-08 13:00:00,26.6,26.61,26.53,26.55,28300.0,26.6,26.61,26.53,26.55,28300.0
2008-09-08 13:30:00,26.54,26.57,26.44,26.44,28800.0,26.54,26.57,26.44,26.44,28800.0
2008-09-08 14:00:00,26.42,26.54,26.16,26.28,128600.0,26.42,26.54,26.16,26.28,128600.0
2008-09-08 14:30:00,26.28,26.35,26.15,26.21,102400.0,26.28,26.35,26.15,26.21,102400.0
2008-09-08 15:00:00,26.22,26.5,26.19,26.45,67300.0,26.22,26.5,26.19,26.45,67300.0
2008-09-08 15:30:00,26.45,26.47,26.38,26.47,96200.0,26.45,26.47,26.38,26.47,96200.0
2008-09-09 09:30:00,25.16,25.16,24.3,24.81,257200.0,25.16,25.16,24.3,24.81,257200.0
2008-09-09 10:00:00,24.8,25.01,24.64,24.66,95900.0,24.8,25.01,24.64,24.66,95900.0
2008-09-09 10:30:00,24.66,24.74,24.54,24.55,114400.0,24.66,24.74,24.54,24.55,114400.0
2008-09-09 11:00:00,24.55,24.62,24.43,24.6,82700.0,24.55,24.62,24.43,24.6,82700.0
2008-09-09 11:30:00,24.58,24.6,23.72,23.82,113500.0,24.58,24.6,23.72,23.82,113500.0
2008-09-09 12:00:00,23.82,24.25,23.81,24.15,71200.0,23.82,24.25,23.81,24.15,71200.0
2008-09-09 12:30:00,24.15,24.31,24.11,24.13,52900.0,24.15,24.31,24.11,24.13,52900.0
2008-09-09 13:00:00,24.13,24.35,24.12,24.26,67200.0,24.13,24.35,24.12,24.26,67200.0
2008-09-09 13:30:00,24.26,24.29,23.89,23.9,78100.0,24.26,24.29,23.89,23.9,78100.0
2008-09-09 14:00:00,23.9,24.22,23.68,24.19,130700.0,23.9,24.22,23.68,24.19,130700.0
2008-09-09 14:30:00,24.19,24.26,24.14,24.2,68100.0,24.19,24.26,24.14,24.2,68100.0
2008-09-09 15:00:00,24.21,24.29,24.01,24.08,126200.0,24.21,24.29,24.01,24.08,126200.0
2008-09-09 15:30:00,24.08,24.1,23.6,23.66,184300.0,24.08,24.1,23.6,23.66,184300.0
2008-09-10 09:30:00,23.6,24.04,23.55,23.59,93500.0,23.6,24.04,23.55,23.59,93500.0
2008-09-10 10:00:00,23.59,24.18,23.59,24.0,46100.0,23.59,24.18,23.59,24.0,46100.0
2008-09-10 10:30:00,24.0,24.03,23.84,24.03,42300.0,24.0,24.03,23.84,24.03,42300.0
2008-09-10 11:00:00,24.03,24.04,23.91,23.98,44500.0,24.03,24.04,23.91,23.98,44500.0
2008-09-10 11:30:00,23.99,24.25,23.98,24.1,54700.0,23.99,24.25,23.98,24.1,54700.0
2008-09-10 12:00:00,24.11,24.27,24.0,24.19,71600.0,24.11,24.27,24.0,24.19,71600.0
2008-09-10 12:30:00,24.2,24.52,24.2,24.44,42300.0,24.2,24.52,24.2,24.44,42300.0
2008-09-10 13:00:00,24.43,24.5,24.38,24.47,49000.0,24.43,24.5,24.38,24.47,49000.0
2008-09-10 13:30:00,24.46,24.54,24.4,24.43,66800.0,24.46,24.54,24.4,24.43,66800.0
2008-09-10 14:00:00,24.4,24.61,24.39,24.61,64600.0,24.4,24.61,24.39,24.61,64600.0
2008-09-10 14:30:00,24.61,24.7,24.49,24.54,38100.0,24.61,24.7,24.49,24.54,38100.0
2008-09-10 15:00:00,24.54,24.61,24.39,24.49,101500.0,24.54,24.61,24.39,24.49,101500.0
2008-09-10 15:30:00,24.49,24.5,24.16,24.18,126500.0,24.49,24.5,24.16,24.18,126500.0
2008-09-11 09:30:00,23.72,23.82,23.22,23.46,108900.0,23.72,23.82,23.22,23.46,108900.0
2008-09-11 10:00:00,23.47,23.53,23.38,23.39,124900.0,23.47,23.53,23.38,23.39,124900.0
2008-09-11 10:30:00,23.39,23.77,23.37,23.77,141000.0,23.39,23.77,23.37,23.77,141000.0
2008-09-11 11:00:00,23.76,23.94,23.6,23.65,62600.0,23.76,23.94,23.6,23.65,62600.0
2008-09-11 11:30:00,23.66,23.85,23.64,23.84,44400.0,23.66,23.85,23.64,23.84,44400.0
2008-09-11 12:00:00,23.84,23.92,23.78,23.91,50700.0,23.84,23.92,23.78,23.91,50700.0
2008-09-11 12:30:00,23.9,24.05,23.84,24.01,39100.0,23.9,24.05,23.84,24.01,39100.0
2008-09-11 13:00:00,24.02,24.03,23.87,23.92,49200.0,24.02,24.03,23.87,23.92,49200.0
2008-09-11 13:30:00,23.93,24.03,23.92,24.0,34600.0,23.93,24.03,23.92,24.0,34600.0
2008-09-11 14:00:00,23.99,24.21,23.97,24.2,45700.0,23.99,24.21,23.97,24.2,45700.0
2008-09-11 14:30:00,24.2,24.3,24.16,24.16,53500.0,24.2,24.3,24.16,24.16,53500.0
2008-09-11 15:00:00,24.16,24.37,24.12,24.13,57400.0,24.16,24.37,24.12,24.13,57400.0
2008-09-11 15:30:00,24.14,24.24,23.98,24.22,112400.0,24.14,24.24,23.98,24.22,112400.0
2008-09-12 09:30:00,23.98,24.06,23.75,23.81,57400.0,23.98,24.06,23.75,23.81,57400.0
2008-09-12 10:00:00,23.82,23.94,23.77,23.85,117100.0,23.82,23.94,23.77,23.85,117100.0
2008-09-12 10:30:00,23.86,23.89,23.83,23.87,70600.0,23.86,23.89,23.83,23.87,70600.0
2008-09-12 11:00:00,23.91,23.98,23.87,23.88,75600.0,23.91,23.98,23.87,23.88,75600.0
2008-09-12 11:30:00,23.88,23.9,23.79,23.8,77900.0,23.88,23.9,23.79,23.8,77900.0
2008-09-12 12:00:00,23.81,23.99,23.78,23.99,41200.0,23.81,23.99,23.78,23.99,41200.0
2008-09-12 12:30:00,23.99,24.0,23.76,23.79,41900.0,23.99,24.0,23.76,23.79,41900.0
2008-09-12 13:00:00,23.78,23.86,23.76,23.86,32600.0,23.78,23.86,23.76,23.86,32600.0
2008-09-12 13:30:00,23.84,23.85,23.76,23.83,30100.0,23.84,23.85,23.76,23.83,30100.0
2008-09-12 14:00:00,23.83,23.83,23.66,23.77,46500.0,23.83,23.83,23.66,23.77,46500.0
2008-09-12 14:30:00,23.8,23.93,23.7,23.89,61400.0,23.8,23.93,23.7,23.89,61400.0
2008-09-12 15:00:00,23.89,23.89,23.69,23.75,69900.0,23.89,23.89,23.69,23.75,69900.0
2008-09-12 15:30:00,23.75,23.81,23.67,23.73,122200.0,23.75,23.81,23.67,23.73,122200.0
2008-09-15 09:30:00,23.21,23.68,23.04,23.29,70500.0,23.21,23.68,23.04,23.29,70500.0
2008-09-15 10:00:00,23.33,23.4,23.2,23.4,114100.0,23.33,23.4,23.2,23.4,114100.0
2008-09-15 10:30:00,23.4,24.0,23.38,23.94,100000.0,23.4,24.0,23.38,23.94,100000.0
2008-09-15 11:00:00,23.94,24.02,23.67,23.78,31200.0,23.94,24.02,23.67,23.78,31200.0
2008-09-15 11:30:00,23.8,23.9,23.61,23.62,44200.0,23.8,23.9,23.61,23.62,44200.0
2008-09-15 12:00:00,23.63,24.02,23.62,23.85,32600.0,23.63,24.02,23.62,23.85,32600.0
2008-09-15 12:30:00,23.85,23.96,23.73,23.73,20000.0,23.85,23.96,23.73,23.73,20000.0
2008-09-15 13:00:00,23.74,23.82,23.65,23.65,19700.0,23.74,23.82,23.65,23.65,19700.0
2008-09-15 13:30:00,23.66,23.68,23.58,23.67,28400.0,23.66,23.68,23.58,23.67,28400.0
2008-09-15 14:00:00,23.65,23.81,23.61,23.67,26300.0,23.65,23.81,23.61,23.67,26300.0
2008-09-15 14:30:00,23.67,23.79,22.85,23.62,81700.0,23.67,23.79,22.85,23.62,81700.0
2008-09-15 15:00:00,23.6,23.8,23.4,23.53,108600.0,23.6,23.8,23.4,23.53,108600.0
2008-09-15 15:30:00,23.56,23.99,23.44,23.53,202900.0,23.56,23.99,23.44,23.53,202900.0
2008-09-16 09:30:00,23.12,23.46,22.88,22.95,69400.0,23.12,23.46,22.88,22.95,69400.0
2008-09-16 10:00:00,22.94,23.5,22.94,23.23,78300.0,22.94,23.5,22.94,23.23,78300.0
2008-09-16 10:30:00,23.23,23.71,23.22,23.54,55400.0,23.23,23.71,23.22,23.54,55400.0
2008-09-16 11:00:00,23.54,23.66,23.13,23.31,55000.0,23.54,23.66,23.13,23.31,55000.0
2008-09-16 11:30:00,23.29,23.72,23.25,23.68,24900.0,23.29,23.72,23.25,23.68,24900.0
2008-09-16 12:00:00,23.7,23.7,23.48,23.5,39800.0,23.7,23.7,23.48,23.5,39800.0
2008-09-16 12:30:00,23.49,23.5,23.37,23.46,26800.0,23.49,23.5,23.37,23.46,26800.0
2008-09-16 13:00:00,23.44,23.63,23.35,23.62,43100.0,23.44,23.63,23.35,23.62,43100.0
2008-09-16 13:30:00,23.62,23.62,23.27,23.27,38700.0,23.62,23.62,23.27,23.27,38700.0
2008-09-16 14:00:00,23.28,23.5,23.1,23.28,74800.0,23.28,23.5,23.1,23.28,74800.0
2008-09-16 14:30:00,23.25,23.9,22.88,23.79,130300.0,23.25,23.9,22.88,23.79,130300.0
2008-09-16 15:00:00,23.79,24.16,23.73,23.88,84800.0,23.79,24.16,23.73,23.88,84800.0
2008-09-16 15:30:00,23.87,23.98,23.74,23.98,121900.0,23.87,23.98,23.74,23.98,121900.0
2008-09-17 09:30:00,23.67,23.79,23.27,23.69,50500.0,23.67,23.79,23.27,23.69,50500.0
2008-09-17 10:00:00,23.72,23.79,23.41,23.61,39900.0,23.72,23.79,23.41,23.61,39900.0
2008-09-17 10:30:00,23.6,23.63,23.12,23.18,49100.0,23.6,23.63,23.12,23.18,49100.0
2008-09-17 11:00:00,23.14,23.31,23.06,23.07,32900.0,23.14,23.31,23.06,23.07,32900.0
2008-09-17 11:30:00,23.1,23.54,23.08,23.4,29300.0,23.1,23.54,23.08,23.4,29300.0
2008-09-17 12:00:00,23.35,23.4,23.04,23.32,34700.0,23.35,23.4,23.04,23.32,34700.0
2008-09-17 12:30:00,23.32,23.52,23.25,23.43,32600.0,23.32,23.52,23.25,23.43,32600.0
2008-09-17 13:00:00,23.44,23.44,22.99,22.99,34800.0,23.44,23.44,22.99,22.99,34800.0
2008-09-17 13:30:00,23.01,23.17,22.75,23.12,38600.0,23.01,23.17,22.75,23.12,38600.0
2008-09-17 14:00:00,23.11,23.21,23.05,23.19,55700.0,23.11,23.21,23.05,23.19,55700.0
2008-09-17 14:30:00,23.22,23.39,23.1,23.2,57400.0,23.22,23.39,23.1,23.2,57400.0
2008-09-17 15:00:00,23.21,23.49,23.19,23.38,58600.0,23.21,23.49,23.19,23.38,58600.0
2008-09-17 15:30:00,23.38,23.44,22.91,22.91,135700.0,23.38,23.44,22.91,22.91,135700.0
2008-09-18 09:30:00,23.32,23.34,22.01,23.12,71100.0,23.32,23.34,22.01,23.12,71100.0
2008-09-18 10:00:00,23.1,23.24,22.86,23.05,64100.0,23.1,23.24,22.86,23.05,64100.0
2008-09-18 10:30:00,23.03,23.05,22.6,22.65,250100.0,23.03,23.05,22.6,22.65,250100.0
2008-09-18 11:00:00,22.65,22.76,22.55,22.65,50800.0,22.65,22.76,22.55,22.65,50800.0
2008-09-18 11:30:00,22.67,22.75,22.33,22.53,75400.0,22.67,22.75,22.33,22.53,75400.0
2008-09-18 12:00:00,22.53,22.53,22.18,22.32,52200.0,22.53,22.53,22.18,22.32,52200.0
2008-09-18 12:30:00,22.32,22.33,21.44,21.6,122800.0,22.32,22.33,21.44,21.6,122800.0
2008-09-18 13:00:00,21.64,22.26,21.64,22.15,123300.0,21.64,22.26,21.64,22.15,123300.0
2008-09-18 13:30:00,22.16,22.49,22.06,22.23,94000.0,22.16,22.49,22.06,22.23,94000.0
2008-09-18 14:00:00,22.23,22.25,21.93,22.14,82800.0,22.23,22.25,21.93,22.14,82800.0
2008-09-18 14:30:00,22.14,22.28,21.97,22.07,116200.0,22.14,22.28,21.97,22.07,116200.0
2008-09-18 15:00:00,22.07,23.18,22.05,23.15,168600.0,22.07,23.18,22.05,23.15,168600.0
2008-09-18 15:30:00,23.15,23.72,23.1,23.48,269200.0,23.15,23.72,23.1,23.48,269200.0
2008-09-19 09:30:00,24.93,27.3,24.65,25.43,592100.0,24.93,27.3,24.65,25.43,592100.0
2008-09-19 10:00:00,25.45,26.0,25.04,25.41,117800.0,25.45,26.0,25.04,25.41,117800.0
2008-09-19 10:30:00,25.36,25.65,24.8,24.93,50100.0,25.36,25.65,24.8,24.93,50100.0
2008-09-19 11:00:00,24.95,25.1,24.16,24.29,99400.0,24.95,25.1,24.16,24.29,99400.0
2008-09-19 11:30:00,24.26,24.7,24.2,24.7,104200.0,24.26,24.7,24.2,24.7,104200.0
2008-09-19 12:00:00,24.7,24.71,24.5,24.67,54500.0,24.7,24.71,24.5,24.67,54500.0
2008-09-19 12:30:00,24.67,24.7,24.51,24.69,49300.0,24.67,24.7,24.51,24.69,49300.0
2008-09-19 13:00:00,24.69,24.7,24.4,24.52,48700.0,24.69,24.7,24.4,24.52,48700.0
2008-09-19 13:30:00,24.49,24.61,24.45,24.59,41500.0,24.49,24.61,24.45,24.59,41500.0
2008-09-19 14:00:00,24.59,24.65,24.49,24.62,31100.0,24.59,24.65,24.49,24.62,31100.0
2008-09-19 14:30:00,24.63,24.8,24.56,24.7,23500.0,24.63,24.8,24.56,24.7,23500.0
2008-09-19 15:00:00,24.7,24.95,24.45,24.81,50500.0,24.7,24.95,24.45,24.81,50500.0
2008-09-19 15:30:00,24.8,25.09,24.61,25.03,78400.0,24.8,25.09,24.61,25.03,78400.0
2008-09-22 09:30:00,24.45,25.18,24.45,25.16,33500.0,24.45,25.18,24.45,25.16,33500.0
2008-09-22 10:00:00,25.19,25.38,25.05,25.14,53600.0,25.19,25.38,25.05,25.14,53600.0
2008-09-22 10:30:00,25.14,25.3,24.97,25.1,67200.0,25.14,25.3,24.97,25.1,67200.0
2008-09-22 11:00:00,25.07,25.18,24.81,24.93,50900.0,25.07,25.18,24.81,24.93,50900.0
2008-09-22 11:30:00,24.93,24.98,24.8,24.92,31100.0,24.93,24.98,24.8,24.92,31100.0
2008-09-22 12:00:00,24.92,25.05,24.9,24.94,53800.0,24.92,25.05,24.9,24.94,53800.0
2008-09-22 12:30:00,24.93,24.95,24.6,24.67,94600.0,24.93,24.95,24.6,24.67,94600.0
2008-09-22 13:00:00,24.68,24.68,24.33,24.58,27900.0,24.68,24.68,24.33,24.58,27900.0
2008-09-22 13:30:00,24.6,24.61,24.23,24.51,17800.0,24.6,24.61,24.23,24.51,17800.0
2008-09-22 14:00:00,24.5,24.56,24.38,24.5,19300.0,24.5,24.56,24.38,24.5,19300.0
2008-09-22 14:30:00,24.5,24.65,24.4,24.41,22900.0,24.5,24.65,24.4,24.41,22900.0
2008-09-22 15:00:00,24.41,24.52,24.3,24.38,41700.0,24.41,24.52,24.3,24.38,41700.0
2008-09-22 15:30:00,24.39,24.47,24.17,24.29,63600.0,24.39,24.47,24.17,24.29,63600.0
2008-09-23 09:30:00,24.25,24.43,23.8,24.14,41500.0,24.25,24.43,23.8,24.14,41500.0
2008-09-23 10:00:00,24.16,24.24,23.95,24.21,52200.0,24.16,24.24,23.95,24.21,52200.0
2008-09-23 10:30:00,24.23,24.24,23.93,24.01,24400.0,24.23,24.24,23.93,24.01,24400.0
2008-09-23 11:00:00,24.03,24.19,23.99,24.01,42500.0,24.03,24.19,23.99,24.01,42500.0
2008-09-23 11:30:00,24.02,24.09,23.95,23.99,23300.0,24.02,24.09,23.95,23.99,23300.0
2008-09-23 12:00:00,23.98,23.98,23.81,23.84,18600.0,23.98,23.98,23.81,23.84,18600.0
2008-09-23 12:30:00,23.84,23.84,23.69,23.79,17900.0,23.84,23.84,23.69,23.79,17900.0
2008-09-23 13:00:00,23.77,23.77,23.38,23.58,33800.0,23.77,23.77,23.38,23.58,33800.0
2008-09-23 13:30:00,23.58,23.72,23.4,23.72,32600.0,23.58,23.72,23.4,23.72,32600.0
2008-09-23 14:00:00,23.72,23.89,23.68,23.84,27900.0,23.72,23.89,23.68,23.84,27900.0
2008-09-23 14:30:00,23.82,23.95,23.67,23.8,45100.0,23.82,23.95,23.67,23.8,45100.0
2008-09-23 15:00:00,23.82,23.85,23.6,23.63,37800.0,23.82,23.85,23.6,23.63,37800.0
2008-09-23 15:30:00,23.62,23.66,23.21,23.5,101300.0,23.62,23.66,23.21,23.5,101300.0
2008-09-24 09:30:00,23.55,23.66,23.15,23.28,49700.0,23.55,23.66,23.15,23.28,49700.0
2008-09-24 10:00:00,23.28,23.4,23.02,23.07,69600.0,23.28,23.4,23.02,23.07,69600.0
2008-09-24 10:30:00,23.07,23.23,22.96,23.05,70200.0,23.07,23.23,22.96,23.05,70200.0
2008-09-24 11:00:00,23.06,23.09,22.91,23.04,49700.0,23.06,23.09,22.91,23.04,49700.0
2008-09-24 11:30:00,23.06,23.11,22.9,22.98,42700.0,23.06,23.11,22.9,22.98,42700.0
2008-09-24 12:00:00,22.97,23.0,22.84,22.85,25900.0,22.97,23.0,22.84,22.85,25900.0
2008-09-24 12:30:00,22.85,22.9,22.71,22.86,30100.0,22.85,22.9,22.71,22.86,30100.0
2008-09-24 13:00:00,22.85,23.05,22.83,22.99,43400.0,22.85,23.05,22.83,22.99,43400.0
2008-09-24 13:30:00,22.98,23.04,22.92,22.93,39400.0,22.98,23.04,22.92,22.93,39400.0
2008-09-24 14:00:00,22.93,23.03,22.93,23.03,45300.0,22.93,23.03,22.93,23.03,45300.0
2008-09-24 14:30:00,23.04,23.22,23.04,23.04,37800.0,23.04,23.22,23.04,23.04,37800.0
2008-09-24 15:00:00,23.04,23.26,23.03,23.21,65200.0,23.04,23.26,23.03,23.21,65200.0
2008-09-24 15:30:00,23.21,23.24,22.93,23.01,144900.0,23.21,23.24,22.93,23.01,144900.0
2008-09-25 09:30:00,23.09,23.89,22.99,23.77,48000.0,23.09,23.89,22.99,23.77,48000.0
2008-09-25 10:00:00,23.77,23.79,23.48,23.77,104000.0,23.77,23.79,23.48,23.77,104000.0
2008-09-25 10:30:00,23.78,24.14,23.77,23.87,100000.0,23.78,24.14,23.77,23.87,100000.0
2008-09-25 11:00:00,23.9,24.09,23.85,24.03,52800.0,23.9,24.09,23.85,24.03,52800.0
2008-09-25 11:30:00,24.03,24.05,23.89,23.92,41900.0,24.03,24.05,23.89,23.92,41900.0
2008-09-25 12:00:00,23.93,23.97,23.89,23.92,26900.0,23.93,23.97,23.89,23.92,26900.0
2008-09-25 12:30:00,23.93,24.05,23.93,24.04,46300.0,23.93,24.05,23.93,24.04,46300.0
2008-09-25 13:00:00,24.04,24.21,24.02,24.21,127000.0,24.04,24.21,24.02,24.21,127000.0
2008-09-25 13:30:00,24.21,24.34,24.18,24.18,30400.0,24.21,24.34,24.18,24.18,30400.0
2008-09-25 14:00:00,24.19,24.2,23.93,24.11,101600.0,24.19,24.2,23.93,24.11,101600.0
2008-09-25 14:30:00,24.09,24.23,24.05,24.12,35700.0,24.09,24.23,24.05,24.12,35700.0
2008-09-25 15:00:00,24.13,24.14,24.04,24.09,51900.0,24.13,24.14,24.04,24.09,51900.0
2008-09-25 15:30:00,24.08,24.11,23.99,24.03,109800.0,24.08,24.11,23.99,24.03,109800.0
2008-09-26 09:30:00,23.58,23.99,23.18,23.8,31700.0,23.58,23.99,23.18,23.8,31700.0
2008-09-26 10:00:00,23.82,23.95,23.71,23.8,34400.0,23.82,23.95,23.71,23.8,34400.0
2008-09-26 10:30:00,23.79,23.92,23.75,23.78,49900.0,23.79,23.92,23.75,23.78,49900.0
2008-09-26 11:00:00,23.78,23.8,23.37,23.37,34500.0,23.78,23.8,23.37,23.37,34500.0
2008-09-26 11:30:00,23.4,23.47,23.27,23.41,26300.0,23.4,23.47,23.27,23.41,26300.0
2008-09-26 12:00:00,23.4,23.62,23.33,23.62,17600.0,23.4,23.62,23.33,23.62,17600.0
2008-09-26 12:30:00,23.61,23.66,23.44,23.46,26700.0,23.61,23.66,23.44,23.46,26700.0
2008-09-26 13:00:00,23.46,23.58,23.36,23.49,36900.0,23.46,23.58,23.36,23.49,36900.0
2008-09-26 13:30:00,23.49,23.57,23.37,23.45,27400.0,23.49,23.57,23.37,23.45,27400.0
2008-09-26 14:00:00,23.43,23.63,23.43,23.55,49600.0,23.43,23.63,23.43,23.55,49600.0
2008-09-26 14:30:00,23.55,23.58,23.44,23.47,126200.0,23.55,23.58,23.44,23.47,126200.0
2008-09-26 15:00:00,23.46,23.89,23.41,23.87,75200.0,23.46,23.89,23.41,23.87,75200.0
2008-09-26 15:30:00,23.88,24.0,23.75,23.88,158500.0,23.88,24.0,23.75,23.88,158500.0
2008-09-29 09:30:00,23.37,23.89,23.37,23.7,143300.0,23.37,23.89,23.37,23.7,143300.0
2008-09-29 10:00:00,23.69,23.89,22.92,22.92,150000.0,23.69,23.89,22.92,22.92,150000.0
2008-09-29 10:30:00,22.92,23.37,22.87,23.31,37200.0,22.92,23.37,22.87,23.31,37200.0
2008-09-29 11:00:00,23.31,23.63,23.3,23.62,27500.0,23.31,23.63,23.3,23.62,27500.0
2008-09-29 11:30:00,23.61,23.69,23.55,23.64,20700.0,23.61,23.69,23.55,23.64,20700.0
2008-09-29 12:00:00,23.57,23.57,23.09,23.37,21600.0,23.57,23.57,23.09,23.37,21600.0
2008-09-29 12:30:00,23.37,23.74,23.29,23.58,23000.0,23.37,23.74,23.29,23.58,23000.0
2008-09-29 13:00:00,23.58,23.58,23.24,23.43,18000.0,23.58,23.58,23.24,23.43,18000.0
2008-09-29 13:30:00,23.44,23.56,22.77,22.97,71200.0,23.44,23.56,22.77,22.97,71200.0
2008-09-29 14:00:00,22.98,23.34,22.68,22.76,99400.0,22.98,23.34,22.68,22.76,99400.0
2008-09-29 14:30:00,22.83,22.94,22.69,22.75,61700.0,22.83,22.94,22.69,22.75,61700.0
2008-09-29 15:00:00,22.75,22.8,22.14,22.2,66900.0,22.75,22.8,22.14,22.2,66900.0
2008-09-29 15:30:00,22.2,22.53,22.13,22.2,175500.0,22.2,22.53,22.13,22.2,175500.0
2008-09-30 09:30:00,22.69,22.71,22.19,22.38,39100.0,22.69,22.71,22.19,22.38,39100.0
2008-09-30 10:00:00,22.4,22.92,22.35,22.81,38400.0,22.4,22.92,22.35,22.81,38400.0
2008-09-30 10:30:00,22.81,22.95,22.59,22.75,28200.0,22.81,22.95,22.59,22.75,28200.0
2008-09-30 11:00:00,22.75,23.29,22.75,23.29,72600.0,22.75,23.29,22.75,23.29,72600.0
2008-09-30 11:30:00,23.27,23.71,23.1,23.65,74800.0,23.27,23.71,23.1,23.65,74800.0
2008-09-30 12:00:00,23.66,23.73,23.2,23.22,62700.0,23.66,23.73,23.2,23.22,62700.0
2008-09-30 12:30:00,23.22,23.4,23.22,23.35,45600.0,23.22,23.4,23.22,23.35,45600.0
2008-09-30 13:00:00,23.33,23.33,22.97,23.19,63200.0,23.33,23.33,22.97,23.19,63200.0
2008-09-30 13:30:00,23.17,23.26,23.0,23.04,43400.0,23.17,23.26,23.0,23.04,43400.0
2008-09-30 14:00:00,23.04,23.2,22.87,23.17,57300.0,23.04,23.2,22.87,23.17,57300.0
2008-09-30 14:30:00,23.17,23.17,22.91,22.92,82900.0,23.17,23.17,22.91,22.92,82900.0
2008-09-30 15:00:00,22.92,22.93,22.54,22.69,167600.0,22.92,22.93,22.54,22.69,167600.0
2008-09-30 15:30:00,22.68,22.81,22.63,22.66,197200.0,22.68,22.81,22.63,22.66,197200.0
2008-10-01 09:30:00,22.74,22.8,21.22,21.86,238900.0,22.74,22.8,21.22,21.86,238900.0
2008-10-01 10:00:00,21.86,21.9,21.0,21.75,209500.0,21.86,21.9,21.0,21.75,209500.0
2008-10-01 10:30:00,21.75,21.92,21.68,21.84,57500.0,21.75,21.92,21.68,21.84,57500.0
2008-10-01 11:00:00,21.84,21.9,21.11,21.12,137700.0,21.84,21.9,21.11,21.12,137700.0
2008-10-01 11:30:00,21.12,21.33,21.1,21.24,131200.0,21.12,21.33,21.1,21.24,131200.0
2008-10-01 12:00:00,21.25,21.36,21.03,21.1,292700.0,21.25,21.36,21.03,21.1,292700.0
2008-10-01 12:30:00,21.1,21.85,21.1,21.84,110300.0,21.1,21.85,21.1,21.84,110300.0
2008-10-01 13:00:00,21.84,21.84,21.44,21.56,66900.0,21.84,21.84,21.44,21.56,66900.0
2008-10-01 13:30:00,21.56,21.6,21.25,21.4,90600.0,21.56,21.6,21.25,21.4,90600.0
2008-10-01 14:00:00,21.4,21.44,21.19,21.27,155700.0,21.4,21.44,21.19,21.27,155700.0
2008-10-01 14:30:00,21.28,21.32,21.02,21.08,351200.0,21.28,21.32,21.02,21.08,351200.0
2008-10-01 15:00:00,21.08,21.1,20.96,21.1,83700.0,21.08,21.1,20.96,21.1,83700.0
2008-10-01 15:30:00,21.1,21.13,20.93,21.06,185100.0,21.1,21.13,20.93,21.06,185100.0
2008-10-02 09:30:00,20.99,21.2,20.42,20.51,68500.0,20.99,21.2,20.42,20.51,68500.0
2008-10-02 10:00:00,20.5,20.6,20.35,20.47,59000.0,20.5,20.6,20.35,20.47,59000.0
2008-10-02 10:30:00,20.49,20.52,20.27,20.3,85400.0,20.49,20.52,20.27,20.3,85400.0
2008-10-02 11:00:00,20.3,20.34,20.01,20.06,98100.0,20.3,20.34,20.01,20.06,98100.0
2008-10-02 11:30:00,20.06,20.06,19.89,19.97,106800.0,20.06,20.06,19.89,19.97,106800.0
2008-10-02 12:00:00,19.96,20.03,19.82,20.0,90000.0,19.96,20.03,19.82,20.0,90000.0
2008-10-02 12:30:00,20.02,20.15,19.97,20.0,66300.0,20.02,20.15,19.97,20.0,66300.0
2008-10-02 13:00:00,20.0,20.05,19.97,20.04,53000.0,20.0,20.05,19.97,20.04,53000.0
2008-10-02 13:30:00,20.04,20.05,19.91,19.95,87500.0,20.04,20.05,19.91,19.95,87500.0
2008-10-02 14:00:00,19.95,19.97,19.72,19.72,74500.0,19.95,19.97,19.72,19.72,74500.0
2008-10-02 14:30:00,19.72,19.87,19.72,19.87,73300.0,19.72,19.87,19.72,19.87,73300.0
2008-10-02 15:00:00,19.87,19.9,19.5,19.5,89800.0,19.87,19.9,19.5,19.5,89800.0
2008-10-02 15:30:00,19.51,19.52,19.25,19.34,260200.0,19.51,19.52,19.25,19.34,260200.0
2008-10-03 09:30:00,19.57,20.29,19.57,20.0,105100.0,19.57,20.29,19.57,20.0,105100.0
2008-10-03 10:00:00,20.0,20.07,19.91,19.99,153000.0,20.0,20.07,19.91,19.99,153000.0
2008-10-03 10:30:00,20.0,20.31,19.96,20.23,71700.0,20.0,20.31,19.96,20.23,71700.0
2008-10-03 11:00:00,20.24,20.37,19.96,19.97,45800.0,20.24,20.37,19.96,19.97,45800.0
2008-10-03 11:30:00,19.97,20.15,19.9,20.0,48400.0,19.97,20.15,19.9,20.0,48400.0
2008-10-03 12:00:00,20.0,20.13,19.98,20.07,27700.0,20.0,20.13,19.98,20.07,27700.0
2008-10-03 12:30:00,20.07,20.29,20.03,20.15,31700.0,20.07,20.29,20.03,20.15,31700.0
2008-10-03 13:00:00,20.15,20.47,20.09,20.25,70700.0,20.15,20.47,20.09,20.25,70700.0
2008-10-03 13:30:00,20.26,20.26,19.82,19.96,114300.0,20.26,20.26,19.82,19.96,114300.0
2008-10-03 14:00:00,20.0,20.04,19.7,19.72,181600.0,20.0,20.04,19.7,19.72,181600.0
2008-10-03 14:30:00,19.71,20.02,19.46,19.99,78300.0,19.71,20.02,19.46,19.99,78300.0
2008-10-03 15:00:00,19.99,20.13,19.82,19.91,172800.0,19.99,20.13,19.82,19.91,172800.0
2008-10-03 15:30:00,19.89,20.33,19.57,19.73,287800.0,19.89,20.33,19.57,19.73,287800.0
2008-10-06 09:30:00,19.23,19.3,18.43,18.51,114000.0,19.23,19.3,18.43,18.51,114000.0
2008-10-06 10:00:00,18.49,18.63,18.34,18.45,98400.0,18.49,18.63,18.34,18.45,98400.0
2008-10-06 10:30:00,18.47,18.51,18.01,18.21,101800.0,18.47,18.51,18.01,18.21,101800.0
2008-10-06 11:00:00,18.23,18.74,18.18,18.7,73100.0,18.23,18.74,18.18,18.7,73100.0
2008-10-06 11:30:00,18.7,18.85,18.56,18.6,42600.0,18.7,18.85,18.56,18.6,42600.0
2008-10-06 12:00:00,18.59,18.69,18.5,18.57,42000.0,18.59,18.69,18.5,18.57,42000.0
2008-10-06 12:30:00,18.6,18.64,18.34,18.48,30100.0,18.6,18.64,18.34,18.48,30100.0
2008-10-06 13:00:00,18.45,18.52,18.36,18.37,81100.0,18.45,18.52,18.36,18.37,81100.0
2008-10-06 13:30:00,18.37,18.39,18.14,18.26,39300.0,18.37,18.39,18.14,18.26,39300.0
2008-10-06 14:00:00,18.25,18.35,17.8,17.88,91400.0,18.25,18.35,17.8,17.88,91400.0
2008-10-06 14:30:00,17.89,18.03,17.55,17.94,137000.0,17.89,18.03,17.55,17.94,137000.0
2008-10-06 15:00:00,17.95,18.87,17.93,18.49,259700.0,17.95,18.87,17.93,18.49,259700.0
2008-10-06 15:30:00,18.49,18.76,18.35,18.59,406800.0,18.49,18.76,18.35,18.59,406800.0
2008-10-07 09:30:00,19.22,19.35,18.66,18.76,85600.0,19.22,19.35,18.66,18.76,85600.0
2008-10-07 10:00:00,18.74,19.16,18.73,19.16,87600.0,18.74,19.16,18.73,19.16,87600.0
2008-10-07 10:30:00,19.17,19.17,18.87,18.95,56500.0,19.17,19.17,18.87,18.95,56500.0
2008-10-07 11:00:00,18.98,19.03,18.66,18.72,43400.0,18.98,19.03,18.66,18.72,43400.0
2008-10-07 11:30:00,18.71,19.01,18.71,18.82,42600.0,18.71,19.01,18.71,18.82,42600.0
2008-10-07 12:00:00,18.82,18.85,18.51,18.56,49100.0,18.82,18.85,18.51,18.56,49100.0
2008-10-07 12:30:00,18.58,18.68,18.44,18.56,36300.0,18.58,18.68,18.44,18.56,36300.0
2008-10-07 13:00:00,18.59,18.8,18.28,18.42,71900.0,18.59,18.8,18.28,18.42,71900.0
2008-10-07 13:30:00,18.46,18.74,18.27,18.32,55900.0,18.46,18.74,18.27,18.32,55900.0
2008-10-07 14:00:00,18.31,18.78,18.2,18.65,64900.0,18.31,18.78,18.2,18.65,64900.0
2008-10-07 14:30:00,18.63,18.84,18.39,18.43,76800.0,18.63,18.84,18.39,18.43,76800.0
2008-10-07 15:00:00,18.45,18.49,18.06,18.22,107100.0,18.45,18.49,18.06,18.22,107100.0
2008-10-07 15:30:00,18.24,18.28,17.7,17.81,189600.0,18.24,18.28,17.7,17.81,189600.0
2008-10-08 09:30:00,17.26,18.02,16.53,17.95,68200.0,17.26,18.02,16.53,17.95,68200.0
2008-10-08 10:00:00,17.97,18.26,17.86,17.97,67600.0,17.97,18.26,17.86,17.97,67600.0
2008-10-08 10:30:00,18.0,18.14,17.77,17.93,75900.0,18.0,18.14,17.77,17.93,75900.0
2008-10-08 11:00:00,17.93,18.42,17.77,18.12,69800.0,17.93,18.42,17.77,18.12,69800.0
2008-10-08 11:30:00,18.08,18.15,17.62,17.84,53000.0,18.08,18.15,17.62,17.84,53000.0
2008-10-08 12:00:00,17.84,17.85,17.4,17.4,49900.0,17.84,17.85,17.4,17.4,49900.0
2008-10-08 12:30:00,17.41,17.82,17.34,17.78,55600.0,17.41,17.82,17.34,17.78,55600.0
2008-10-08 13:00:00,17.79,18.29,17.78,17.92,66800.0,17.79,18.29,17.78,17.92,66800.0
2008-10-08 13:30:00,17.91,18.4,17.8,18.37,73600.0,17.91,18.4,17.8,18.37,73600.0
2008-10-08 14:00:00,18.32,18.67,18.21,18.35,70000.0,18.32,18.67,18.21,18.35,70000.0
2008-10-08 14:30:00,18.39,18.57,18.17,18.43,45100.0,18.39,18.57,18.17,18.43,45100.0
2008-10-08 15:00:00,18.48,18.59,18.17,18.57,52000.0,18.48,18.59,18.17,18.57,52000.0
2008-10-08 15:30:00,18.6,18.69,17.87,17.87,201400.0,18.6,18.69,17.87,17.87,201400.0
2008-10-09 09:30:00,18.2,18.66,18.12,18.45,58300.0,18.2,18.66,18.12,18.45,58300.0
2008-10-09 10:00:00,18.45,19.02,18.31,18.42,73600.0,18.45,19.02,18.31,18.42,73600.0
2008-10-09 10:30:00,18.4,18.72,18.2,18.33,91400.0,18.4,18.72,18.2,18.33,91400.0
2008-10-09 11:00:00,18.33,18.49,18.01,18.44,75700.0,18.33,18.49,18.01,18.44,75700.0
2008-10-09 11:30:00,18.48,18.7,18.3,18.3,49200.0,18.48,18.7,18.3,18.3,49200.0
2008-10-09 12:00:00,18.31,18.48,18.12,18.12,40400.0,18.31,18.48,18.12,18.12,40400.0
2008-10-09 12:30:00,18.15,18.18,17.91,18.06,33900.0,18.15,18.18,17.91,18.06,33900.0
2008-10-09 13:00:00,18.09,18.5,18.04,18.37,55000.0,18.09,18.5,18.04,18.37,55000.0
2008-10-09 13:30:00,18.37,18.43,17.99,18.16,71900.0,18.37,18.43,17.99,18.16,71900.0
2008-10-09 14:00:00,18.18,18.26,18.03,18.15,91800.0,18.18,18.26,18.03,18.15,91800.0
2008-10-09 14:30:00,18.15,18.2,18.01,18.07,108100.0,18.15,18.2,18.01,18.07,108100.0
2008-10-09 15:00:00,18.03,18.09,17.56,17.83,140700.0,18.03,18.09,17.56,17.83,140700.0
2008-10-09 15:30:00,17.84,18.0,17.29,17.41,317000.0,17.84,18.0,17.29,17.41,317000.0
2008-10-10 09:30:00,15.81,17.69,15.54,16.43,139500.0,15.81,17.69,15.54,16.43,139500.0
2008-10-10 10:00:00,16.45,18.02,16.36,17.55,143300.0,16.45,18.02,16.36,17.55,143300.0
2008-10-10 10:30:00,17.49,17.51,16.79,16.98,136000.0,17.49,17.51,16.79,16.98,136000.0
2008-10-10 11:00:00,17.03,17.34,16.86,17.05,111900.0,17.03,17.34,16.86,17.05,111900.0
2008-10-10 11:30:00,17.02,17.14,16.7,16.77,94700.0,17.02,17.14,16.7,16.77,94700.0
2008-10-10 12:00:00,16.74,16.84,16.56,16.58,103300.0,16.74,16.84,16.56,16.58,103300.0
2008-10-10 12:30:00,16.58,16.8,16.47,16.58,64200.0,16.58,16.8,16.47,16.58,64200.0
2008-10-10 13:00:00,16.61,16.61,16.27,16.5,84300.0,16.61,16.61,16.27,16.5,84300.0
2008-10-10 13:30:00,16.53,16.53,16.0,16.05,82700.0,16.53,16.53,16.0,16.05,82700.0
2008-10-10 14:00:00,16.1,16.5,16.0,16.2,123500.0,16.1,16.5,16.0,16.2,123500.0
2008-10-10 14:30:00,16.21,16.47,16.06,16.44,57400.0,16.21,16.47,16.06,16.44,57400.0
2008-10-10 15:00:00,16.4,17.19,16.37,17.04,232800.0,16.4,17.19,16.37,17.04,232800.0
2008-10-10 15:30:00,17.04,17.82,16.91,17.61,273300.0,17.04,17.82,16.91,17.61,273300.0
2008-10-13 09:30:00,18.33,18.9,18.08,18.86,66900.0,18.33,18.9,18.08,18.86,66900.0
2008-10-13 10:00:00,18.88,19.29,18.73,19.23,85900.0,18.88,19.29,18.73,19.23,85900.0
2008-10-13 10:30:00,19.26,19.43,19.13,19.21,63900.0,19.26,19.43,19.13,19.21,63900.0
2008-10-13 11:00:00,19.17,19.26,19.04,19.06,35400.0,19.17,19.26,19.04,19.06,35400.0
2008-10-13 11:30:00,19.08,19.39,19.06,19.06,44900.0,19.08,19.39,19.06,19.06,44900.0
2008-10-13 12:00:00,19.1,19.37,19.04,19.2,42500.0,19.1,19.37,19.04,19.2,42500.0
2008-10-13 12:30:00,19.19,19.29,19.09,19.21,69200.0,19.19,19.29,19.09,19.21,69200.0
2008-10-13 13:00:00,19.21,19.35,19.18,19.31,28200.0,19.21,19.35,19.18,19.31,28200.0
2008-10-13 13:30:00,19.32,19.39,19.14,19.14,37800.0,19.32,19.39,19.14,19.14,37800.0
2008-10-13 14:00:00,19.14,19.17,19.01,19.06,76800.0,19.14,19.17,19.01,19.06,76800.0
2008-10-13 14:30:00,19.06,19.5,19.03,19.47,48800.0,19.06,19.5,19.03,19.47,48800.0
2008-10-13 15:00:00,19.49,19.66,19.38,19.56,66200.0,19.49,19.66,19.38,19.56,66200.0
2008-10-13 15:30:00,19.59,20.11,19.32,20.06,134800.0,19.59,20.11,19.32,20.06,134800.0
2008-10-14 09:30:00,21.21,21.66,20.13,20.13,75400.0,21.21,21.66,20.13,20.13,75400.0
2008-10-14 10:00:00,20.11,20.57,19.94,20.06,140800.0,20.11,20.57,19.94,20.06,140800.0
2008-10-14 10:30:00,20.09,20.19,19.44,19.9,92100.0,20.09,20.19,19.44,19.9,92100.0
2008-10-14 11:00:00,19.91,20.33,19.67,20.28,77500.0,19.91,20.33,19.67,20.28,77500.0
2008-10-14 11:30:00,20.23,20.51,19.86,19.86,93300.0,20.23,20.51,19.86,19.86,93300.0
2008-10-14 12:00:00,19.85,19.85,19.65,19.75,39600.0,19.85,19.85,19.65,19.75,39600.0
2008-10-14 12:30:00,19.74,19.95,19.68,19.74,30200.0,19.74,19.95,19.68,19.74,30200.0
2008-10-14 13:00:00,19.73,19.8,19.52,19.55,27700.0,19.73,19.8,19.52,19.55,27700.0
2008-10-14 13:30:00,19.58,19.61,19.29,19.41,40600.0,19.58,19.61,19.29,19.41,40600.0
2008-10-14 14:00:00,19.39,19.48,18.85,19.12,68700.0,19.39,19.48,18.85,19.12,68700.0
2008-10-14 14:30:00,19.13,19.15,18.44,18.62,95400.0,19.13,19.15,18.44,18.62,95400.0
2008-10-14 15:00:00,18.59,19.29,18.58,19.19,59200.0,18.59,19.29,18.58,19.19,59200.0
2008-10-14 15:30:00,19.23,19.63,19.1,19.24,128600.0,19.23,19.63,19.1,19.24,128600.0
2008-10-15 09:30:00,19.2,19.2,18.6,18.79,39400.0,19.2,19.2,18.6,18.79,39400.0
2008-10-15 10:00:00,18.79,18.88,18.61,18.84,53400.0,18.79,18.88,18.61,18.84,53400.0
2008-10-15 10:30:00,18.81,19.0,18.41,18.46,53800.0,18.81,19.0,18.41,18.46,53800.0
2008-10-15 11:00:00,18.49,18.78,18.49,18.62,50000.0,18.49,18.78,18.49,18.62,50000.0
2008-10-15 11:30:00,18.62,18.8,18.53,18.66,46600.0,18.62,18.8,18.53,18.66,46600.0
2008-10-15 12:00:00,18.65,18.69,18.31,18.39,29600.0,18.65,18.69,18.31,18.39,29600.0
2008-10-15 12:30:00,18.37,18.62,18.34,18.47,37900.0,18.37,18.62,18.34,18.47,37900.0
2008-10-15 13:00:00,18.43,18.56,18.26,18.45,35200.0,18.43,18.56,18.26,18.45,35200.0
2008-10-15 13:30:00,18.45,18.45,18.06,18.1,33300.0,18.45,18.45,18.06,18.1,33300.0
2008-10-15 14:00:00,18.09,18.34,17.96,18.32,36800.0,18.09,18.34,17.96,18.32,36800.0
2008-10-15 14:30:00,18.32,18.7,18.28,18.29,41800.0,18.32,18.7,18.28,18.29,41800.0
2008-10-15 15:00:00,18.26,18.5,18.14,18.18,61200.0,18.26,18.5,18.14,18.18,61200.0
2008-10-15 15:30:00,18.22,18.23,17.49,17.52,121400.0,18.22,18.23,17.49,17.52,121400.0
2008-10-16 09:30:00,17.56,18.32,17.5,18.26,52400.0,17.56,18.32,17.5,18.26,52400.0
2008-10-16 10:00:00,18.25,18.31,17.51,17.57,75300.0,18.25,18.31,17.51,17.57,75300.0
2008-10-16 10:30:00,17.54,17.55,17.05,17.16,55400.0,17.54,17.55,17.05,17.16,55400.0
2008-10-16 11:00:00,17.13,17.18,16.68,16.99,73400.0,17.13,17.18,16.68,16.99,73400.0
2008-10-16 11:30:00,16.98,17.56,16.98,17.26,88100.0,16.98,17.56,16.98,17.26,88100.0
2008-10-16 12:00:00,17.25,17.82,17.14,17.46,109900.0,17.25,17.82,17.14,17.46,109900.0
2008-10-16 12:30:00,17.46,17.55,16.9,17.11,108200.0,17.46,17.55,16.9,17.11,108200.0
2008-10-16 13:00:00,17.11,17.22,16.93,17.09,125000.0,17.11,17.22,16.93,17.09,125000.0
2008-10-16 13:30:00,17.1,17.33,16.9,17.29,88400.0,17.1,17.33,16.9,17.29,88400.0
2008-10-16 14:00:00,17.29,17.32,17.03,17.09,51300.0,17.29,17.32,17.03,17.09,51300.0
2008-10-16 14:30:00,17.08,17.57,17.0,17.38,81300.0,17.08,17.57,17.0,17.38,81300.0
2008-10-16 15:00:00,17.35,18.12,17.35,17.99,94800.0,17.35,18.12,17.35,17.99,94800.0
2008-10-16 15:30:00,18.02,18.72,17.88,18.6,203500.0,18.02,18.72,17.88,18.6,203500.0
2008-10-17 09:30:00,17.92,18.23,17.24,18.23,157300.0,17.92,18.23,17.24,18.23,157300.0
2008-10-17 10:00:00,18.21,18.28,17.93,18.25,61900.0,18.21,18.28,17.93,18.25,61900.0
2008-10-17 10:30:00,18.2,18.6,18.06,18.37,57700.0,18.2,18.6,18.06,18.37,57700.0
2008-10-17 11:00:00,18.35,18.41,18.18,18.18,38800.0,18.35,18.41,18.18,18.18,38800.0
2008-10-17 11:30:00,18.17,18.25,17.95,18.25,24500.0,18.17,18.25,17.95,18.25,24500.0
2008-10-17 12:00:00,18.25,18.67,18.23,18.61,44400.0,18.25,18.67,18.23,18.61,44400.0
2008-10-17 12:30:00,18.59,19.03,18.55,18.82,112400.0,18.59,19.03,18.55,18.82,112400.0
2008-10-17 13:00:00,18.84,19.2,18.78,19.08,70900.0,18.84,19.2,18.78,19.08,70900.0
2008-10-17 13:30:00,19.06,19.54,19.02,19.18,57600.0,19.06,19.54,19.02,19.18,57600.0
2008-10-17 14:00:00,19.18,19.4,18.82,18.9,51200.0,19.18,19.4,18.82,18.9,51200.0
2008-10-17 14:30:00,18.92,19.04,18.63,18.83,61800.0,18.92,19.04,18.63,18.83,61800.0
2008-10-17 15:00:00,18.85,19.13,18.18,18.46,82300.0,18.85,19.13,18.18,18.46,82300.0
2008-10-17 15:30:00,18.46,18.58,18.15,18.17,109100.0,18.46,18.58,18.15,18.17,109100.0
2008-10-20 09:30:00,18.37,18.48,18.02,18.41,43300.0,18.37,18.48,18.02,18.41,43300.0
2008-10-20 10:00:00,18.41,18.65,18.22,18.34,39700.0,18.41,18.65,18.22,18.34,39700.0
2008-10-20 10:30:00,18.34,18.48,18.16,18.21,46000.0,18.34,18.48,18.16,18.21,46000.0
2008-10-20 11:00:00,18.21,18.22,17.73,18.0,50400.0,18.21,18.22,17.73,18.0,50400.0
2008-10-20 11:30:00,18.0,18.3,17.84,18.26,37900.0,18.0,18.3,17.84,18.26,37900.0
2008-10-20 12:00:00,18.22,18.3,18.11,18.13,14900.0,18.22,18.3,18.11,18.13,14900.0
2008-10-20 12:30:00,18.17,18.36,17.94,18.07,27200.0,18.17,18.36,17.94,18.07,27200.0
2008-10-20 13:00:00,18.06,18.36,18.0,18.33,36800.0,18.06,18.36,18.0,18.33,36800.0
2008-10-20 13:30:00,18.36,18.42,18.16,18.19,27100.0,18.36,18.42,18.16,18.19,27100.0
2008-10-20 14:00:00,18.21,18.5,18.19,18.26,61200.0,18.21,18.5,18.19,18.26,61200.0
2008-10-20 14:30:00,18.26,18.41,18.01,18.19,48100.0,18.26,18.41,18.01,18.19,48100.0
2008-10-20 15:00:00,18.2,18.24,17.97,18.2,90700.0,18.2,18.24,17.97,18.2,90700.0
2008-10-20 15:30:00,18.19,18.65,18.13,18.6,141400.0,18.19,18.65,18.13,18.6,141400.0
2008-10-21 09:30:00,18.46,18.82,18.2,18.28,101200.0,18.46,18.82,18.2,18.28,101200.0
2008-10-21 10:00:00,18.28,18.46,18.1,18.26,62000.0,18.28,18.46,18.1,18.26,62000.0
2008-10-21 10:30:00,18.22,18.26,18.01,18.02,28000.0,18.22,18.26,18.01,18.02,28000.0
2008-10-21 11:00:00,18.02,18.08,17.96,18.01,43500.0,18.02,18.08,17.96,18.01,43500.0
2008-10-21 11:30:00,18.02,18.2,17.82,17.86,36200.0,18.02,18.2,17.82,17.86,36200.0
2008-10-21 12:00:00,17.85,18.0,17.81,17.95,29600.0,17.85,18.0,17.81,17.95,29600.0
2008-10-21 12:30:00,17.94,18.03,17.66,17.66,30700.0,17.94,18.03,17.66,17.66,30700.0
2008-10-21 13:00:00,17.65,18.03,17.61,17.95,35500.0,17.65,18.03,17.61,17.95,35500.0
2008-10-21 13:30:00,17.96,18.04,17.81,17.9,18900.0,17.96,18.04,17.81,17.9,18900.0
2008-10-21 14:00:00,17.87,18.14,17.87,18.1,24300.0,17.87,18.14,17.87,18.1,24300.0
2008-10-21 14:30:00,18.11,18.3,18.05,18.1,33600.0,18.11,18.3,18.05,18.1,33600.0
2008-10-21 15:00:00,18.12,18.27,17.95,18.0,50200.0,18.12,18.27,17.95,18.0,50200.0
2008-10-21 15:30:00,17.98,17.99,17.76,17.82,67600.0,17.98,17.99,17.76,17.82,67600.0
2008-10-22 09:30:00,17.22,17.52,17.22,17.31,33800.0,17.22,17.52,17.22,17.31,33800.0
2008-10-22 10:00:00,17.31,17.34,17.02,17.08,54100.0,17.31,17.34,17.02,17.08,54100.0
2008-10-22 10:30:00,17.08,17.69,17.08,17.55,49400.0,17.08,17.69,17.08,17.55,49400.0
2008-10-22 11:00:00,17.58,17.75,17.41,17.43,35100.0,17.58,17.75,17.41,17.43,35100.0
2008-10-22 11:30:00,17.4,17.48,17.25,17.31,31000.0,17.4,17.48,17.25,17.31,31000.0
2008-10-22 12:00:00,17.28,17.52,17.18,17.44,24300.0,17.28,17.52,17.18,17.44,24300.0
2008-10-22 12:30:00,17.42,17.42,17.32,17.34,18000.0,17.42,17.42,17.32,17.34,18000.0
2008-10-22 13:00:00,17.36,17.37,17.02,17.09,31000.0,17.36,17.37,17.02,17.09,31000.0
2008-10-22 13:30:00,17.09,17.34,16.97,17.34,40600.0,17.09,17.34,16.97,17.34,40600.0
2008-10-22 14:00:00,17.29,17.33,17.02,17.16,20800.0,17.29,17.33,17.02,17.16,20800.0
2008-10-22 14:30:00,17.17,17.18,16.84,16.97,38000.0,17.17,17.18,16.84,16.97,38000.0
2008-10-22 15:00:00,17.0,17.09,16.78,16.81,79100.0,17.0,17.09,16.78,16.81,79100.0
2008-10-22 15:30:00,16.82,16.97,16.44,16.91,133500.0,16.82,16.97,16.44,16.91,133500.0
2008-10-23 09:30:00,17.02,17.17,16.45,16.71,51200.0,17.02,17.17,16.45,16.71,51200.0
2008-10-23 10:00:00,16.75,17.07,16.74,16.85,41600.0,16.75,17.07,16.74,16.85,41600.0
2008-10-23 10:30:00,16.88,17.43,16.84,17.41,42100.0,16.88,17.43,16.84,17.41,42100.0
2008-10-23 11:00:00,17.42,17.48,17.12,17.16,42200.0,17.42,17.48,17.12,17.16,42200.0
2008-10-23 11:30:00,17.16,17.25,17.04,17.15,30900.0,17.16,17.25,17.04,17.15,30900.0
2008-10-23 12:00:00,17.14,17.14,16.63,16.67,40200.0,17.14,17.14,16.63,16.67,40200.0
2008-10-23 12:30:00,16.68,16.73,16.34,16.45,57300.0,16.68,16.73,16.34,16.45,57300.0
2008-10-23 13:00:00,16.45,16.49,16.15,16.3,39900.0,16.45,16.49,16.15,16.3,39900.0
2008-10-23 13:30:00,16.29,16.3,16.03,16.09,48700.0,16.29,16.3,16.03,16.09,48700.0
2008-10-23 14:00:00,16.05,16.13,15.69,16.1,55900.0,16.05,16.13,15.69,16.1,55900.0
2008-10-23 14:30:00,16.13,16.41,15.96,16.13,65800.0,16.13,16.41,15.96,16.13,65800.0
2008-10-23 15:00:00,16.17,16.54,16.05,16.31,73100.0,16.17,16.54,16.05,16.31,73100.0
2008-10-23 15:30:00,16.32,16.83,16.03,16.67,95800.0,16.32,16.83,16.03,16.67,95800.0
2008-10-24 09:30:00,15.98,16.05,15.21,15.86,74200.0,15.98,16.05,15.21,15.86,74200.0
2008-10-24 10:00:00,15.9,16.07,15.55,15.82,93200.0,15.9,16.07,15.55,15.82,93200.0
2008-10-24 10:30:00,15.81,15.89,15.55,15.87,83300.0,15.81,15.89,15.55,15.87,83300.0
2008-10-24 11:00:00,15.88,16.25,15.74,16.03,98900.0,15.88,16.25,15.74,16.03,98900.0
2008-10-24 11:30:00,16.06,16.14,15.86,16.12,63200.0,16.06,16.14,15.86,16.12,63200.0
2008-10-24 12:00:00,16.1,16.1,15.75,15.89,71200.0,16.1,16.1,15.75,15.89,71200.0
2008-10-24 12:30:00,15.89,15.95,15.65,15.78,51300.0,15.89,15.95,15.65,15.78,51300.0
2008-10-24 13:00:00,15.79,15.95,15.72,15.8,65400.0,15.79,15.95,15.72,15.8,65400.0
2008-10-24 13:30:00,15.8,15.82,15.48,15.66,90000.0,15.8,15.82,15.48,15.66,90000.0
2008-10-24 14:00:00,15.62,15.96,15.48,15.88,89200.0,15.62,15.96,15.48,15.88,89200.0
2008-10-24 14:30:00,15.87,16.22,15.87,16.13,73700.0,15.87,16.22,15.87,16.13,73700.0
2008-10-24 15:00:00,16.11,16.35,15.95,16.24,123900.0,16.11,16.35,15.95,16.24,123900.0
2008-10-24 15:30:00,16.27,16.47,16.1,16.26,179000.0,16.27,16.47,16.1,16.26,179000.0
2008-10-27 09:30:00,15.85,16.07,15.5,16.01,93300.0,15.85,16.07,15.5,16.01,93300.0
2008-10-27 10:00:00,16.01,16.51,15.81,15.89,85600.0,16.01,16.51,15.81,15.89,85600.0
2008-10-27 10:30:00,15.91,16.17,15.78,16.17,79500.0,15.91,16.17,15.78,16.17,79500.0
2008-10-27 11:00:00,16.16,16.19,15.89,15.93,78700.0,16.16,16.19,15.89,15.93,78700.0
2008-10-27 11:30:00,15.93,16.05,15.88,15.95,42800.0,15.93,16.05,15.88,15.95,42800.0
2008-10-27 12:00:00,15.97,16.37,15.97,16.29,58500.0,15.97,16.37,15.97,16.29,58500.0
2008-10-27 12:30:00,16.25,16.59,16.25,16.52,47100.0,16.25,16.59,16.25,16.52,47100.0
2008-10-27 13:00:00,16.5,16.58,16.35,16.48,57200.0,16.5,16.58,16.35,16.48,57200.0
2008-10-27 13:30:00,16.55,16.62,16.35,16.38,52600.0,16.55,16.62,16.35,16.38,52600.0
2008-10-27 14:00:00,16.38,16.4,15.97,16.0,75500.0,16.38,16.4,15.97,16.0,75500.0
2008-10-27 14:30:00,16.0,16.06,15.79,15.83,97300.0,16.0,16.06,15.79,15.83,97300.0
2008-10-27 15:00:00,15.82,16.19,15.76,16.03,146600.0,15.82,16.19,15.76,16.03,146600.0
2008-10-27 15:30:00,16.07,16.08,15.59,15.64,242700.0,16.07,16.08,15.59,15.64,242700.0
2008-10-28 09:30:00,16.06,16.26,15.8,15.88,56900.0,16.06,16.26,15.8,15.88,56900.0
2008-10-28 10:00:00,15.87,15.87,15.63,15.64,59400.0,15.87,15.87,15.63,15.64,59400.0
2008-10-28 10:30:00,15.63,15.85,15.32,15.49,54300.0,15.63,15.85,15.32,15.49,54300.0
2008-10-28 11:00:00,15.5,15.59,15.26,15.31,62700.0,15.5,15.59,15.26,15.31,62700.0
2008-10-28 11:30:00,15.31,15.58,15.31,15.4,69800.0,15.31,15.58,15.31,15.4,69800.0
2008-10-28 12:00:00,15.39,15.4,15.23,15.25,33700.0,15.39,15.4,15.23,15.25,33700.0
2008-10-28 12:30:00,15.27,15.55,15.25,15.49,67400.0,15.27,15.55,15.25,15.49,67400.0
2008-10-28 13:00:00,15.51,15.71,15.49,15.62,52200.0,15.51,15.71,15.49,15.62,52200.0
2008-10-28 13:30:00,15.62,15.63,15.51,15.58,52300.0,15.62,15.63,15.51,15.58,52300.0
2008-10-28 14:00:00,15.55,15.6,15.42,15.57,54900.0,15.55,15.6,15.42,15.57,54900.0
2008-10-28 14:30:00,15.6,16.04,15.59,15.91,80900.0,15.6,16.04,15.59,15.91,80900.0
2008-10-28 15:00:00,15.92,16.2,15.77,16.11,123700.0,15.92,16.2,15.77,16.11,123700.0
2008-10-28 15:30:00,16.12,16.65,15.99,16.63,234800.0,16.12,16.65,15.99,16.63,234800.0
2008-10-29 09:30:00,16.83,16.83,16.46,16.57,58800.0,16.83,16.83,16.46,16.57,58800.0
2008-10-29 10:00:00,16.57,16.94,16.55,16.78,105700.0,16.57,16.94,16.55,16.78,105700.0
2008-10-29 10:30:00,16.78,16.87,16.37,16.53,70300.0,16.78,16.87,16.37,16.53,70300.0
2008-10-29 11:00:00,16.54,16.67,16.44,16.64,41800.0,16.54,16.67,16.44,16.64,41800.0
2008-10-29 11:30:00,16.62,16.68,16.48,16.6,35000.0,16.62,16.68,16.48,16.6,35000.0
2008-10-29 12:00:00,16.59,16.67,16.48,16.65,42600.0,16.59,16.67,16.48,16.65,42600.0
2008-10-29 12:30:00,16.63,16.89,16.61,16.81,57200.0,16.63,16.89,16.61,16.81,57200.0
2008-10-29 13:00:00,16.81,16.85,16.6,16.72,31600.0,16.81,16.85,16.6,16.72,31600.0
2008-10-29 13:30:00,16.73,16.77,16.55,16.58,50800.0,16.73,16.77,16.55,16.58,50800.0
2008-10-29 14:00:00,16.56,16.74,16.18,16.47,119300.0,16.56,16.74,16.18,16.47,119300.0
2008-10-29 14:30:00,16.5,16.66,16.37,16.53,176200.0,16.5,16.66,16.37,16.53,176200.0
2008-10-29 15:00:00,16.54,17.01,16.4,16.83,189400.0,16.54,17.01,16.4,16.83,189400.0
2008-10-29 15:30:00,16.83,17.0,16.26,16.34,205600.0,16.83,17.0,16.26,16.34,205600.0
2008-10-30 09:30:00,16.8,17.89,16.8,16.95,100500.0,16.8,17.89,16.8,16.95,100500.0
2008-10-30 10:00:00,16.95,17.07,16.87,16.95,67400.0,16.95,17.07,16.87,16.95,67400.0
2008-10-30 10:30:00,16.94,17.0,16.6,16.78,136600.0,16.94,17.0,16.6,16.78,136600.0
2008-10-30 11:00:00,16.8,16.93,16.77,16.78,120800.0,16.8,16.93,16.77,16.78,120800.0
2008-10-30 11:30:00,16.8,16.89,16.78,16.79,96300.0,16.8,16.89,16.78,16.79,96300.0
2008-10-30 12:00:00,16.78,16.8,16.67,16.7,43000.0,16.78,16.8,16.67,16.7,43000.0
2008-10-30 12:30:00,16.7,16.83,16.68,16.79,63000.0,16.7,16.83,16.68,16.79,63000.0
2008-10-30 13:00:00,16.79,16.93,16.78,16.85,75500.0,16.79,16.93,16.78,16.85,75500.0
2008-10-30 13:30:00,16.85,17.06,16.85,17.03,68100.0,16.85,17.06,16.85,17.03,68100.0
2008-10-30 14:00:00,17.03,17.43,16.98,17.4,67700.0,17.03,17.43,16.98,17.4,67700.0
2008-10-30 14:30:00,17.4,17.47,17.22,17.44,84000.0,17.4,17.47,17.22,17.44,84000.0
2008-10-30 15:00:00,17.47,17.62,17.1,17.21,134900.0,17.47,17.62,17.1,17.21,134900.0
2008-10-30 15:30:00,17.22,17.64,17.08,17.53,214700.0,17.22,17.64,17.08,17.53,214700.0
2008-10-31 09:30:00,17.62,17.87,17.44,17.77,65500.0,17.62,17.87,17.44,17.77,65500.0
2008-10-31 10:00:00,17.76,17.89,17.44,17.67,77300.0,17.76,17.89,17.44,17.67,77300.0
2008-10-31 10:30:00,17.65,17.99,17.65,17.9,75400.0,17.65,17.99,17.65,17.9,75400.0
2008-10-31 11:00:00,17.92,17.95,17.75,17.88,70700.0,17.92,17.95,17.75,17.88,70700.0
2008-10-31 11:30:00,17.89,18.03,17.78,18.02,55700.0,17.89,18.03,17.78,18.02,55700.0
2008-10-31 12:00:00,18.01,18.15,18.0,18.03,49200.0,18.01,18.15,18.0,18.03,49200.0
2008-10-31 12:30:00,18.05,18.14,17.96,18.12,56400.0,18.05,18.14,17.96,18.12,56400.0
2008-10-31 13:00:00,18.12,18.5,18.12,18.48,63400.0,18.12,18.5,18.12,18.48,63400.0
2008-10-31 13:30:00,18.49,18.63,18.46,18.62,52700.0,18.49,18.63,18.46,18.62,52700.0
2008-10-31 14:00:00,18.62,18.75,18.3,18.36,52800.0,18.62,18.75,18.3,18.36,52800.0
2008-10-31 14:30:00,18.38,18.45,18.25,18.43,56500.0,18.38,18.45,18.25,18.43,56500.0
2008-10-31 15:00:00,18.46,18.6,18.06,18.15,82500.0,18.46,18.6,18.06,18.15,82500.0
2008-10-31 15:30:00,18.15,18.43,17.82,18.38,208600.0,18.15,18.43,17.82,18.38,208600.0
2008-11-03 09:30:00,18.01,19.07,18.01,18.9,90800.0,18.01,19.07,18.01,18.9,90800.0
2008-11-03 10:00:00,18.93,18.98,18.74,18.89,107000.0,18.93,18.98,18.74,18.89,107000.0
2008-11-03 10:30:00,18.89,19.23,18.84,19.09,59600.0,18.89,19.23,18.84,19.09,59600.0
2008-11-03 11:00:00,19.1,19.21,18.96,19.03,40500.0,19.1,19.21,18.96,19.03,40500.0
2008-11-03 11:30:00,19.03,19.12,18.97,19.11,30600.0,19.03,19.12,18.97,19.11,30600.0
2008-11-03 12:00:00,19.11,19.14,19.0,19.12,39800.0,19.11,19.14,19.0,19.12,39800.0
2008-11-03 12:30:00,19.12,19.23,19.06,19.22,82200.0,19.12,19.23,19.06,19.22,82200.0
2008-11-03 13:00:00,19.21,19.33,19.13,19.13,38600.0,19.21,19.33,19.13,19.13,38600.0
2008-11-03 13:30:00,19.15,19.18,19.04,19.06,38200.0,19.15,19.18,19.04,19.06,38200.0
2008-11-03 14:00:00,19.06,19.19,18.97,19.19,84700.0,19.06,19.19,18.97,19.19,84700.0
2008-11-03 14:30:00,19.19,19.3,19.14,19.2,39400.0,19.19,19.3,19.14,19.2,39400.0
2008-11-03 15:00:00,19.2,19.2,18.98,19.06,53100.0,19.2,19.2,18.98,19.06,53100.0
2008-11-03 15:30:00,19.07,19.2,18.92,19.14,156000.0,19.07,19.2,18.92,19.14,156000.0
2008-11-04 09:30:00,19.54,19.59,18.89,18.9,28700.0,19.54,19.59,18.89,18.9,28700.0
2008-11-04 10:00:00,18.87,18.99,18.74,18.84,51300.0,18.87,18.99,18.74,18.84,51300.0
2008-11-04 10:30:00,18.83,19.14,18.75,19.11,56200.0,18.83,19.14,18.75,19.11,56200.0
2008-11-04 11:00:00,19.12,19.29,18.96,19.06,41200.0,19.12,19.29,18.96,19.06,41200.0
2008-11-04 11:30:00,19.05,19.22,18.99,19.13,32300.0,19.05,19.22,18.99,19.13,32300.0
2008-11-04 12:00:00,19.13,19.3,19.09,19.12,34200.0,19.13,19.3,19.09,19.12,34200.0
2008-11-04 12:30:00,19.1,19.18,19.06,19.06,17500.0,19.1,19.18,19.06,19.06,17500.0
2008-11-04 13:00:00,19.05,19.16,18.98,19.09,25100.0,19.05,19.16,18.98,19.09,25100.0
2008-11-04 13:30:00,19.08,19.19,19.0,19.07,44500.0,19.08,19.19,19.0,19.07,44500.0
2008-11-04 14:00:00,19.05,19.31,18.91,19.29,77300.0,19.05,19.31,18.91,19.29,77300.0
2008-11-04 14:30:00,19.28,19.28,19.03,19.21,67300.0,19.28,19.28,19.03,19.21,67300.0
2008-11-04 15:00:00,19.19,19.41,19.09,19.29,75300.0,19.19,19.41,19.09,19.29,75300.0
2008-11-04 15:30:00,19.28,19.5,19.25,19.39,110100.0,19.28,19.5,19.25,19.39,110100.0
2008-11-05 09:30:00,19.07,19.34,18.83,18.88,41800.0,19.07,19.34,18.83,18.88,41800.0
2008-11-05 10:00:00,18.84,19.15,18.82,19.12,26200.0,18.84,19.15,18.82,19.12,26200.0
2008-11-05 10:30:00,19.19,19.22,19.0,19.05,26600.0,19.19,19.22,19.0,19.05,26600.0
2008-11-05 11:00:00,19.05,19.09,18.92,18.96,26200.0,19.05,19.09,18.92,18.96,26200.0
2008-11-05 11:30:00,18.96,18.96,18.62,18.65,41500.0,18.96,18.96,18.62,18.65,41500.0
2008-11-05 12:00:00,18.66,18.71,18.36,18.39,65600.0,18.66,18.71,18.36,18.39,65600.0
2008-11-05 12:30:00,18.41,18.47,18.27,18.39,59500.0,18.41,18.47,18.27,18.39,59500.0
2008-11-05 13:00:00,18.41,18.42,18.28,18.39,32300.0,18.41,18.42,18.28,18.39,32300.0
2008-11-05 13:30:00,18.39,18.4,18.19,18.22,43000.0,18.39,18.4,18.19,18.22,43000.0
2008-11-05 14:00:00,18.22,18.26,18.05,18.16,36900.0,18.22,18.26,18.05,18.16,36900.0
2008-11-05 14:30:00,18.16,18.26,18.06,18.08,70400.0,18.16,18.26,18.06,18.08,70400.0
2008-11-05 15:00:00,18.07,18.07,17.84,17.86,161900.0,18.07,18.07,17.84,17.86,161900.0
2008-11-05 15:30:00,17.86,17.92,17.46,17.58,171200.0,17.86,17.92,17.46,17.58,171200.0
2008-11-06 09:30:00,17.37,17.43,17.14,17.3,59100.0,17.37,17.43,17.14,17.3,59100.0
2008-11-06 10:00:00,17.28,17.43,17.11,17.27,57200.0,17.28,17.43,17.11,17.27,57200.0
2008-11-06 10:30:00,17.29,17.29,16.97,17.14,19300.0,17.29,17.29,16.97,17.14,19300.0
2008-11-06 11:00:00,17.15,17.2,17.06,17.13,16500.0,17.15,17.2,17.06,17.13,16500.0
2008-11-06 11:30:00,17.12,17.25,17.06,17.19,18400.0,17.12,17.25,17.06,17.19,18400.0
2008-11-06 12:00:00,17.18,17.25,17.01,17.03,15300.0,17.18,17.25,17.01,17.03,15300.0
2008-11-06 12:30:00,17.0,17.09,16.88,16.98,23500.0,17.0,17.09,16.88,16.98,23500.0
2008-11-06 13:00:00,16.97,16.99,16.87,16.93,31900.0,16.97,16.99,16.87,16.93,31900.0
2008-11-06 13:30:00,16.92,16.99,16.82,16.88,14300.0,16.92,16.99,16.82,16.88,14300.0
2008-11-06 14:00:00,16.88,17.0,16.83,16.94,28400.0,16.88,17.0,16.83,16.94,28400.0
2008-11-06 14:30:00,16.95,17.26,16.95,17.16,24200.0,16.95,17.26,16.95,17.16,24200.0
2008-11-06 15:00:00,17.15,17.2,16.85,16.91,34500.0,17.15,17.2,16.85,16.91,34500.0
2008-11-06 15:30:00,16.91,17.1,16.86,16.92,87500.0,16.91,17.1,16.86,16.92,87500.0
2008-11-07 09:30:00,17.02,17.19,16.89,17.04,31000.0,17.02,17.19,16.89,17.04,31000.0
2008-11-07 10:00:00,17.02,17.31,17.01,17.26,21900.0,17.02,17.31,17.01,17.26,21900.0
2008-11-07 10:30:00,17.27,17.54,17.26,17.28,18200.0,17.27,17.54,17.26,17.28,18200.0
2008-11-07 11:00:00,17.29,17.29,16.98,16.99,19900.0,17.29,17.29,16.98,16.99,19900.0
2008-11-07 11:30:00,17.0,17.2,16.97,17.19,15200.0,17.0,17.2,16.97,17.19,15200.0
2008-11-07 12:00:00,17.17,17.29,17.13,17.16,9100.0,17.17,17.29,17.13,17.16,9100.0
2008-11-07 12:30:00,17.18,17.27,17.1,17.23,8200.0,17.18,17.27,17.1,17.23,8200.0
2008-11-07 13:00:00,17.23,17.25,17.11,17.14,6200.0,17.23,17.25,17.11,17.14,6200.0
2008-11-07 13:30:00,17.16,17.24,17.12,17.24,12800.0,17.16,17.24,17.12,17.24,12800.0
2008-11-07 14:00:00,17.24,17.24,17.12,17.18,20200.0,17.24,17.24,17.12,17.18,20200.0
2008-11-07 14:30:00,17.16,17.33,16.93,16.95,30000.0,17.16,17.33,16.93,16.95,30000.0
2008-11-07 15:00:00,16.91,17.13,16.81,16.88,46200.0,16.91,17.13,16.81,16.88,46200.0
2008-11-07 15:30:00,16.86,17.27,16.83,17.26,47300.0,16.86,17.27,16.83,17.26,47300.0
2008-11-10 09:30:00,17.71,17.83,17.33,17.43,29200.0,17.71,17.83,17.33,17.43,29200.0
2008-11-10 10:00:00,17.41,17.44,17.25,17.31,24800.0,17.41,17.44,17.25,17.31,24800.0
2008-11-10 10:30:00,17.33,17.54,17.3,17.41,18200.0,17.33,17.54,17.3,17.41,18200.0
2008-11-10 11:00:00,17.39,17.4,17.15,17.37,18500.0,17.39,17.4,17.15,17.37,18500.0
2008-11-10 11:30:00,17.37,17.41,17.12,17.15,11800.0,17.37,17.41,17.12,17.15,11800.0
2008-11-10 12:00:00,17.12,17.22,17.0,17.03,21000.0,17.12,17.22,17.0,17.03,21000.0
2008-11-10 12:30:00,17.05,17.07,16.89,16.89,13600.0,17.05,17.07,16.89,16.89,13600.0
2008-11-10 13:00:00,16.88,16.98,16.79,16.87,27000.0,16.88,16.98,16.79,16.87,27000.0
2008-11-10 13:30:00,16.88,16.88,16.65,16.81,57400.0,16.88,16.88,16.65,16.81,57400.0
2008-11-10 14:00:00,16.76,16.84,16.59,16.62,71400.0,16.76,16.84,16.59,16.62,71400.0
2008-11-10 14:30:00,16.62,16.65,16.39,16.44,108000.0,16.62,16.65,16.39,16.44,108000.0
2008-11-10 15:00:00,16.44,16.59,16.27,16.45,103000.0,16.44,16.59,16.27,16.45,103000.0
2008-11-10 15:30:00,16.4,16.55,16.27,16.44,97900.0,16.4,16.55,16.27,16.44,97900.0
2008-11-11 09:30:00,16.3,16.3,15.5,15.5,50300.0,16.3,16.3,15.5,15.5,50300.0
2008-11-11 10:00:00,15.47,15.56,15.28,15.45,72600.0,15.47,15.56,15.28,15.45,72600.0
2008-11-11 10:30:00,15.44,15.71,15.35,15.65,53200.0,15.44,15.71,15.35,15.65,53200.0
2008-11-11 11:00:00,15.64,15.64,15.44,15.46,57800.0,15.64,15.64,15.44,15.46,57800.0
2008-11-11 11:30:00,15.45,15.5,15.39,15.47,36100.0,15.45,15.5,15.39,15.47,36100.0
2008-11-11 12:00:00,15.47,15.48,15.33,15.37,33200.0,15.47,15.48,15.33,15.37,33200.0
2008-11-11 12:30:00,15.37,15.51,15.36,15.5,30800.0,15.37,15.51,15.36,15.5,30800.0
2008-11-11 13:00:00,15.51,15.52,15.43,15.45,39100.0,15.51,15.52,15.43,15.45,39100.0
2008-11-11 13:30:00,15.46,15.68,15.44,15.68,35700.0,15.46,15.68,15.44,15.68,35700.0
2008-11-11 14:00:00,15.66,15.94,15.57,15.94,95400.0,15.66,15.94,15.57,15.94,95400.0
2008-11-11 14:30:00,15.93,16.09,15.82,15.93,84700.0,15.93,16.09,15.82,15.93,84700.0
2008-11-11 15:00:00,15.93,16.11,15.9,15.97,91700.0,15.93,16.11,15.9,15.97,91700.0
2008-11-11 15:30:00,15.98,16.02,15.74,15.97,128000.0,15.98,16.02,15.74,15.97,128000.0
2008-11-12 09:30:00,15.5,15.52,15.12,15.25,46500.0,15.5,15.52,15.12,15.25,46500.0
2008-11-12 10:00:00,15.25,15.36,15.13,15.14,70500.0,15.25,15.36,15.13,15.14,70500.0
2008-11-12 10:30:00,15.13,15.18,15.01,15.15,49600.0,15.13,15.18,15.01,15.15,49600.0
2008-11-12 11:00:00,15.15,15.25,15.0,15.2,59600.0,15.15,15.25,15.0,15.2,59600.0
2008-11-12 11:30:00,15.2,15.23,14.95,15.0,27200.0,15.2,15.23,14.95,15.0,27200.0
2008-11-12 12:00:00,15.03,15.03,14.73,14.85,33800.0,15.03,15.03,14.73,14.85,33800.0
2008-11-12 12:30:00,14.85,14.99,14.85,14.98,23600.0,14.85,14.99,14.85,14.98,23600.0
2008-11-12 13:00:00,14.98,15.03,14.85,14.92,31400.0,14.98,15.03,14.85,14.92,31400.0
2008-11-12 13:30:00,14.91,15.0,14.8,14.81,23800.0,14.91,15.0,14.8,14.81,23800.0
2008-11-12 14:00:00,14.81,14.82,14.6,14.75,43600.0,14.81,14.82,14.6,14.75,43600.0
2008-11-12 14:30:00,14.75,14.84,14.59,14.59,48100.0,14.75,14.84,14.59,14.59,48100.0
2008-11-12 15:00:00,14.59,14.71,14.51,14.63,61700.0,14.59,14.71,14.51,14.63,61700.0
2008-11-12 15:30:00,14.63,14.79,14.58,14.64,120600.0,14.63,14.79,14.58,14.64,120600.0
2008-11-13 09:30:00,14.68,15.01,14.68,14.8,46400.0,14.68,15.01,14.68,14.8,46400.0
2008-11-13 10:00:00,14.79,15.48,14.79,15.36,89300.0,14.79,15.48,14.79,15.36,89300.0
2008-11-13 10:30:00,15.36,15.4,15.2,15.27,72600.0,15.36,15.4,15.2,15.27,72600.0
2008-11-13 11:00:00,15.25,15.44,15.16,15.38,78900.0,15.25,15.44,15.16,15.38,78900.0
2008-11-13 11:30:00,15.41,15.5,15.26,15.44,52100.0,15.41,15.5,15.26,15.44,52100.0
2008-11-13 12:00:00,15.44,15.52,15.22,15.31,75100.0,15.44,15.52,15.22,15.31,75100.0
2008-11-13 12:30:00,15.32,15.33,14.9,14.9,99800.0,15.32,15.33,14.9,14.9,99800.0
2008-11-13 13:00:00,14.88,15.55,14.84,15.55,81200.0,14.88,15.55,14.84,15.55,81200.0
2008-11-13 13:30:00,15.57,16.06,15.28,15.78,126400.0,15.57,16.06,15.28,15.78,126400.0
2008-11-13 14:00:00,15.76,16.73,15.76,16.71,169200.0,15.76,16.73,15.76,16.71,169200.0
2008-11-13 14:30:00,16.71,16.94,16.51,16.65,169800.0,16.71,16.94,16.51,16.65,169800.0
2008-11-13 15:00:00,16.65,16.76,16.14,16.66,108100.0,16.65,16.76,16.14,16.66,108100.0
2008-11-13 15:30:00,16.66,17.14,16.61,17.13,147300.0,16.66,17.14,16.61,17.13,147300.0
2008-11-14 09:30:00,17.14,17.25,16.77,16.88,57700.0,17.14,17.25,16.77,16.88,57700.0
2008-11-14 10:00:00,16.9,16.96,16.38,16.46,34700.0,16.9,16.96,16.38,16.46,34700.0
2008-11-14 10:30:00,16.45,16.63,16.2,16.44,50700.0,16.45,16.63,16.2,16.44,50700.0
2008-11-14 11:00:00,16.45,16.51,16.17,16.17,75900.0,16.45,16.51,16.17,16.17,75900.0
2008-11-14 11:30:00,16.2,16.2,15.92,16.0,39200.0,16.2,16.2,15.92,16.0,39200.0
2008-11-14 12:00:00,15.98,16.07,15.79,16.05,41700.0,15.98,16.07,15.79,16.05,41700.0
2008-11-14 12:30:00,16.03,16.1,15.84,16.02,37800.0,16.03,16.1,15.84,16.02,37800.0
2008-11-14 13:00:00,16.02,16.26,15.92,16.22,43600.0,16.02,16.26,15.92,16.22,43600.0
2008-11-14 13:30:00,16.2,16.26,16.03,16.08,52200.0,16.2,16.26,16.03,16.08,52200.0
2008-11-14 14:00:00,16.09,16.47,16.07,16.41,89600.0,16.09,16.47,16.07,16.41,89600.0
2008-11-14 14:30:00,16.38,16.69,16.25,16.69,169000.0,16.38,16.69,16.25,16.69,169000.0
2008-11-14 15:00:00,16.74,16.78,16.17,16.3,158100.0,16.74,16.78,16.17,16.3,158100.0
2008-11-14 15:30:00,16.29,16.31,15.67,15.75,202400.0,16.29,16.31,15.67,15.75,202400.0
2008-11-17 09:30:00,15.68,16.02,15.47,15.96,47000.0,15.68,16.02,15.47,15.96,47000.0
2008-11-17 10:00:00,15.97,15.97,15.5,15.69,52900.0,15.97,15.97,15.5,15.69,52900.0
2008-11-17 10:30:00,15.71,15.89,15.65,15.79,38700.0,15.71,15.89,15.65,15.79,38700.0
2008-11-17 11:00:00,15.77,16.07,15.77,15.95,22800.0,15.77,16.07,15.77,15.95,22800.0
2008-11-17 11:30:00,15.94,16.37,15.92,16.27,63000.0,15.94,16.37,15.92,16.27,63000.0
2008-11-17 12:00:00,16.27,16.31,16.12,16.27,55000.0,16.27,16.31,16.12,16.27,55000.0
2008-11-17 12:30:00,16.28,16.3,15.99,16.04,49200.0,16.28,16.3,15.99,16.04,49200.0
2008-11-17 13:00:00,16.03,16.18,15.9,16.15,36100.0,16.03,16.18,15.9,16.15,36100.0
2008-11-17 13:30:00,16.17,16.26,16.0,16.05,39400.0,16.17,16.26,16.0,16.05,39400.0
2008-11-17 14:00:00,16.01,16.19,15.95,15.96,70500.0,16.01,16.19,15.95,15.96,70500.0
2008-11-17 14:30:00,15.96,16.09,15.88,16.0,123900.0,15.96,16.09,15.88,16.0,123900.0
2008-11-17 15:00:00,16.01,16.3,15.99,16.22,90300.0,16.01,16.3,15.99,16.22,90300.0
2008-11-17 15:30:00,16.22,16.3,15.98,15.98,154400.0,16.22,16.3,15.98,15.98,154400.0
2008-11-18 09:30:00,15.95,15.99,15.73,15.76,46500.0,15.95,15.99,15.73,15.76,46500.0
2008-11-18 10:00:00,15.74,15.75,15.4,15.61,78300.0,15.74,15.75,15.4,15.61,78300.0
2008-11-18 10:30:00,15.61,15.66,15.41,15.54,44600.0,15.61,15.66,15.41,15.54,44600.0
2008-11-18 11:00:00,15.54,15.55,15.32,15.43,41200.0,15.54,15.55,15.32,15.43,41200.0
2008-11-18 11:30:00,15.43,15.75,15.43,15.63,37600.0,15.43,15.75,15.43,15.63,37600.0
2008-11-18 12:00:00,15.62,15.62,15.35,15.36,32800.0,15.62,15.62,15.35,15.36,32800.0
2008-11-18 12:30:00,15.35,15.35,15.11,15.24,41500.0,15.35,15.35,15.11,15.24,41500.0
2008-11-18 13:00:00,15.21,15.21,15.0,15.03,46500.0,15.21,15.21,15.0,15.03,46500.0
2008-11-18 13:30:00,15.0,15.0,14.71,14.78,73300.0,15.0,15.0,14.71,14.78,73300.0
2008-11-18 14:00:00,14.77,14.8,14.64,14.71,107500.0,14.77,14.8,14.64,14.71,107500.0
2008-11-18 14:30:00,14.7,14.73,14.58,14.65,91600.0,14.7,14.73,14.58,14.65,91600.0
2008-11-18 15:00:00,14.67,15.03,14.61,14.85,79200.0,14.67,15.03,14.61,14.85,79200.0
2008-11-18 15:30:00,14.84,15.11,14.63,15.06,260100.0,14.84,15.11,14.63,15.06,260100.0
2008-11-19 09:30:00,15.03,15.1,14.81,14.93,30500.0,15.03,15.1,14.81,14.93,30500.0
2008-11-19 10:00:00,14.94,15.11,14.87,14.93,43600.0,14.94,15.11,14.87,14.93,43600.0
2008-11-19 10:30:00,14.92,14.92,14.38,14.42,62700.0,14.92,14.92,14.38,14.42,62700.0
2008-11-19 11:00:00,14.45,14.66,14.44,14.47,29600.0,14.45,14.66,14.44,14.47,29600.0
2008-11-19 11:30:00,14.47,14.48,14.29,14.39,35600.0,14.47,14.48,14.29,14.39,35600.0
2008-11-19 12:00:00,14.38,14.38,14.17,14.22,41700.0,14.38,14.38,14.17,14.22,41700.0
2008-11-19 12:30:00,14.23,14.3,14.16,14.26,42200.0,14.23,14.3,14.16,14.26,42200.0
2008-11-19 13:00:00,14.27,14.42,14.19,14.3,54900.0,14.27,14.42,14.19,14.3,54900.0
2008-11-19 13:30:00,14.3,14.47,14.28,14.42,50100.0,14.3,14.47,14.28,14.42,50100.0
2008-11-19 14:00:00,14.42,14.42,14.02,14.07,97400.0,14.42,14.42,14.02,14.07,97400.0
2008-11-19 14:30:00,14.06,14.35,13.96,14.25,146500.0,14.06,14.35,13.96,14.25,146500.0
2008-11-19 15:00:00,14.24,14.29,14.03,14.17,137500.0,14.24,14.29,14.03,14.17,137500.0
2008-11-19 15:30:00,14.15,14.31,13.69,13.77,212100.0,14.15,14.31,13.69,13.77,212100.0
2008-11-20 09:30:00,13.57,13.65,13.17,13.59,106800.0,13.57,13.65,13.17,13.59,106800.0
2008-11-20 10:00:00,13.6,13.94,13.48,13.85,173600.0,13.6,13.94,13.48,13.85,173600.0
2008-11-20 10:30:00,13.84,14.35,13.8,14.16,127700.0,13.84,14.35,13.8,14.16,127700.0
2008-11-20 11:00:00,14.18,14.66,14.11,14.25,116300.0,14.18,14.66,14.11,14.25,116300.0
2008-11-20 11:30:00,14.24,14.32,14.11,14.14,60500.0,14.24,14.32,14.11,14.14,60500.0
2008-11-20 12:00:00,14.12,14.14,13.9,14.11,103900.0,14.12,14.14,13.9,14.11,103900.0
2008-11-20 12:30:00,14.1,14.16,13.84,13.85,88100.0,14.1,14.16,13.84,13.85,88100.0
2008-11-20 13:00:00,13.84,14.11,13.76,13.97,78400.0,13.84,14.11,13.76,13.97,78400.0
2008-11-20 13:30:00,14.01,14.26,13.94,14.26,64200.0,14.01,14.26,13.94,14.26,64200.0
2008-11-20 14:00:00,14.26,14.3,13.93,13.96,60300.0,14.26,14.3,13.93,13.96,60300.0
2008-11-20 14:30:00,13.94,14.06,13.82,13.96,101300.0,13.94,14.06,13.82,13.96,101300.0
2008-11-20 15:00:00,13.98,14.03,13.83,13.92,106100.0,13.98,14.03,13.83,13.92,106100.0
2008-11-20 15:30:00,13.91,13.98,13.53,13.57,200000.0,13.91,13.98,13.53,13.57,200000.0
2008-11-21 09:30:00,14.08,14.08,13.36,13.38,102300.0,14.08,14.08,13.36,13.38,102300.0
2008-11-21 10:00:00,13.37,13.57,13.3,13.35,62900.0,13.37,13.57,13.3,13.35,62900.0
2008-11-21 10:30:00,13.34,13.6,13.24,13.28,67900.0,13.34,13.6,13.24,13.28,67900.0
2008-11-21 11:00:00,13.33,13.61,13.07,13.58,106700.0,13.33,13.61,13.07,13.58,106700.0
2008-11-21 11:30:00,13.6,13.9,13.6,13.79,57600.0,13.6,13.9,13.6,13.79,57600.0
2008-11-21 12:00:00,13.8,14.0,13.56,13.88,81900.0,13.8,14.0,13.56,13.88,81900.0
2008-11-21 12:30:00,13.88,14.02,13.73,13.73,67600.0,13.88,14.02,13.73,13.73,67600.0
2008-11-21 13:00:00,13.75,13.96,13.64,13.84,45700.0,13.75,13.96,13.64,13.84,45700.0
2008-11-21 13:30:00,13.85,13.93,13.53,13.54,50300.0,13.85,13.93,13.53,13.54,50300.0
2008-11-21 14:00:00,13.55,13.85,13.51,13.78,68000.0,13.55,13.85,13.51,13.78,68000.0
2008-11-21 14:30:00,13.75,13.99,13.54,13.71,76100.0,13.75,13.99,13.54,13.71,76100.0
2008-11-21 15:00:00,13.72,14.27,13.71,14.2,117400.0,13.72,14.27,13.71,14.2,117400.0
2008-11-21 15:30:00,14.18,14.73,14.05,14.49,257800.0,14.18,14.73,14.05,14.49,257800.0
2008-11-24 09:30:00,14.51,14.81,14.49,14.62,109900.0,14.51,14.81,14.49,14.62,109900.0
2008-11-24 10:00:00,14.63,14.85,14.03,14.67,412200.0,14.63,14.85,14.03,14.67,412200.0
2008-11-24 10:30:00,14.65,14.81,14.2,14.3,240900.0,14.65,14.81,14.2,14.3,240900.0
2008-11-24 11:00:00,14.31,14.38,14.12,14.35,131800.0,14.31,14.38,14.12,14.35,131800.0
2008-11-24 11:30:00,14.34,14.48,14.31,14.34,128400.0,14.34,14.48,14.31,14.34,128400.0
2008-11-24 12:00:00,14.34,14.42,14.1,14.11,101100.0,14.34,14.42,14.1,14.11,101100.0
2008-11-24 12:30:00,14.11,14.22,14.06,14.15,76200.0,14.11,14.22,14.06,14.15,76200.0
2008-11-24 13:00:00,14.16,14.24,14.05,14.19,70600.0,14.16,14.24,14.05,14.19,70600.0
2008-11-24 13:30:00,14.18,14.31,14.07,14.28,57600.0,14.18,14.31,14.07,14.28,57600.0
2008-11-24 14:00:00,14.28,14.28,13.96,14.03,155900.0,14.28,14.28,13.96,14.03,155900.0
2008-11-24 14:30:00,14.03,14.4,14.0,14.21,96800.0,14.03,14.4,14.0,14.21,96800.0
2008-11-24 15:00:00,14.21,14.6,14.21,14.59,159400.0,14.21,14.6,14.21,14.59,159400.0
2008-11-24 15:30:00,14.61,14.62,13.94,14.31,224200.0,14.61,14.62,13.94,14.31,224200.0
2008-11-25 09:30:00,14.71,15.26,14.13,14.43,66500.0,14.71,15.26,14.13,14.43,66500.0
2008-11-25 10:00:00,14.44,14.59,14.37,14.53,47300.0,14.44,14.59,14.37,14.53,47300.0
2008-11-25 10:30:00,14.53,14.53,14.23,14.29,32700.0,14.53,14.53,14.23,14.29,32700.0
2008-11-25 11:00:00,14.28,14.38,14.14,14.27,57000.0,14.28,14.38,14.14,14.27,57000.0
2008-11-25 11:30:00,14.29,14.54,14.23,14.44,60700.0,14.29,14.54,14.23,14.44,60700.0
2008-11-25 12:00:00,14.44,14.49,14.27,14.33,31300.0,14.44,14.49,14.27,14.33,31300.0
2008-11-25 12:30:00,14.36,14.46,14.22,14.31,35600.0,14.36,14.46,14.22,14.31,35600.0
2008-11-25 13:00:00,14.32,14.47,14.27,14.37,97600.0,14.32,14.47,14.27,14.37,97600.0
2008-11-25 13:30:00,14.38,14.44,14.3,14.36,107600.0,14.38,14.44,14.3,14.36,107600.0
2008-11-25 14:00:00,14.32,14.38,14.19,14.34,53700.0,14.32,14.38,14.19,14.34,53700.0
2008-11-25 14:30:00,14.34,14.43,14.27,14.39,224300.0,14.34,14.43,14.27,14.39,224300.0
2008-11-25 15:00:00,14.4,14.55,14.32,14.46,194700.0,14.4,14.55,14.32,14.46,194700.0
2008-11-25 15:30:00,14.45,14.63,14.33,14.59,228000.0,14.45,14.63,14.33,14.59,228000.0
2008-11-26 09:30:00,14.09,14.44,13.94,14.25,131400.0,14.09,14.44,13.94,14.25,131400.0
2008-11-26 10:00:00,14.29,14.67,14.09,14.61,197600.0,14.29,14.67,14.09,14.61,197600.0
2008-11-26 10:30:00,14.64,14.8,14.59,14.68,19000.0,14.64,14.8,14.59,14.68,19000.0
2008-11-26 11:00:00,14.66,14.8,14.46,14.55,177300.0,14.66,14.8,14.46,14.55,177300.0
2008-11-26 11:30:00,14.54,15.22,14.54,15.19,92900.0,14.54,15.22,14.54,15.19,92900.0
2008-11-26 12:00:00,15.18,15.23,15.01,15.04,28400.0,15.18,15.23,15.01,15.04,28400.0
2008-11-26 12:30:00,15.02,15.1,14.97,15.07,33700.0,15.02,15.1,14.97,15.07,33700.0
2008-11-26 13:00:00,15.11,15.15,15.05,15.14,43800.0,15.11,15.15,15.05,15.14,43800.0
2008-11-26 13:30:00,15.15,15.15,15.0,15.0,68900.0,15.15,15.15,15.0,15.0,68900.0
2008-11-26 14:00:00,15.0,15.12,14.92,15.07,138100.0,15.0,15.12,14.92,15.07,138100.0
2008-11-26 14:30:00,15.07,15.26,15.04,15.19,175100.0,15.07,15.26,15.04,15.19,175100.0
2008-11-26 15:00:00,15.21,15.29,15.04,15.25,149600.0,15.21,15.29,15.04,15.25,149600.0
2008-11-26 15:30:00,15.26,15.34,15.15,15.32,158300.0,15.26,15.34,15.15,15.32,158300.0
2008-11-28 09:30:00,15.17,15.17,14.81,14.91,35700.0,15.17,15.17,14.81,14.91,35700.0
2008-11-28 10:00:00,14.97,15.02,14.89,14.98,31800.0,14.97,15.02,14.89,14.98,31800.0
2008-11-28 10:30:00,15.0,15.07,14.99,15.03,20900.0,15.0,15.07,14.99,15.03,20900.0
2008-11-28 11:00:00,15.02,15.1,15.0,15.1,19100.0,15.02,15.1,15.0,15.1,19100.0
2008-11-28 11:30:00,15.1,15.15,14.97,15.11,19000.0,15.1,15.15,14.97,15.11,19000.0
2008-11-28 12:00:00,15.12,15.2,15.11,15.14,18500.0,15.12,15.2,15.11,15.14,18500.0
2008-11-28 12:30:00,15.15,15.37,15.01,15.3,47800.0,15.15,15.37,15.01,15.3,47800.0
2008-11-28 13:00:00,15.36,15.36,15.36,15.36,10700.0,15.36,15.36,15.36,15.36,10700.0
2008-11-28 13:30:00,15.36,15.36,15.36,15.36,0.0,15.36,15.36,15.36,15.36,0.0
2008-11-28 14:00:00,15.36,15.36,15.36,15.36,0.0,15.36,15.36,15.36,15.36,0.0
2008-11-28 14:30:00,15.36,15.36,15.36,15.36,0.0,15.36,15.36,15.36,15.36,0.0
2008-11-28 15:00:00,15.36,15.36,15.36,15.36,0.0,15.36,15.36,15.36,15.36,0.0
2008-11-28 15:30:00,15.36,15.36,15.36,15.36,0.0,15.36,15.36,15.36,15.36,0.0
2008-12-01 09:30:00,14.6,14.69,14.28,14.35,125100.0,14.6,14.69,14.28,14.35,125100.0
2008-12-01 10:00:00,14.35,14.62,14.32,14.5,124100.0,14.35,14.62,14.32,14.5,124100.0
2008-12-01 10:30:00,14.5,14.74,14.49,14.62,58400.0,14.5,14.74,14.49,14.62,58400.0
2008-12-01 11:00:00,14.61,14.74,14.56,14.71,77900.0,14.61,14.74,14.56,14.71,77900.0
2008-12-01 11:30:00,14.71,14.87,14.7,14.75,55300.0,14.71,14.87,14.7,14.75,55300.0
2008-12-01 12:00:00,14.76,14.77,14.65,14.73,41500.0,14.76,14.77,14.65,14.73,41500.0
2008-12-01 12:30:00,14.72,14.92,14.7,14.87,61000.0,14.72,14.92,14.7,14.87,61000.0
2008-12-01 13:00:00,14.88,15.19,14.87,15.17,59700.0,14.88,15.19,14.87,15.17,59700.0
2008-12-01 13:30:00,15.17,15.24,14.99,15.18,134200.0,15.17,15.24,14.99,15.18,134200.0
2008-12-01 14:00:00,15.17,15.17,14.97,15.13,91000.0,15.17,15.17,14.97,15.13,91000.0
2008-12-01 14:30:00,15.13,15.36,15.13,15.31,177200.0,15.13,15.36,15.13,15.31,177200.0
2008-12-01 15:00:00,15.29,15.33,15.13,15.13,201500.0,15.29,15.33,15.13,15.13,201500.0
2008-12-01 15:30:00,15.12,15.22,14.71,14.84,312700.0,15.12,15.22,14.71,14.84,312700.0
2008-12-02 09:30:00,15.09,15.11,14.72,14.81,80000.0,15.09,15.11,14.72,14.81,80000.0
2008-12-02 10:00:00,14.81,14.99,14.75,14.91,144500.0,14.81,14.99,14.75,14.91,144500.0
2008-12-02 10:30:00,14.92,15.32,14.89,15.27,186300.0,14.92,15.32,14.89,15.27,186300.0
2008-12-02 11:00:00,15.27,15.36,15.22,15.25,62000.0,15.27,15.36,15.22,15.25,62000.0
2008-12-02 11:30:00,15.27,15.45,15.19,15.26,61900.0,15.27,15.45,15.19,15.26,61900.0
2008-12-02 12:00:00,15.26,15.34,15.15,15.29,46700.0,15.26,15.34,15.15,15.29,46700.0
2008-12-02 12:30:00,15.29,15.29,15.18,15.28,64000.0,15.29,15.29,15.18,15.28,64000.0
2008-12-02 13:00:00,15.26,15.37,15.23,15.32,22200.0,15.26,15.37,15.23,15.32,22200.0
2008-12-02 13:30:00,15.33,15.34,15.26,15.32,60200.0,15.33,15.34,15.26,15.32,60200.0
2008-12-02 14:00:00,15.33,15.34,15.22,15.3,130200.0,15.33,15.34,15.22,15.3,130200.0
2008-12-02 14:30:00,15.28,15.55,15.22,15.51,108500.0,15.28,15.55,15.22,15.51,108500.0
2008-12-02 15:00:00,15.51,15.65,15.3,15.41,153100.0,15.51,15.65,15.3,15.41,153100.0
2008-12-02 15:30:00,15.45,15.67,15.18,15.61,126700.0,15.45,15.67,15.18,15.61,126700.0
2008-12-03 09:30:00,14.94,15.39,14.94,15.34,77500.0,14.94,15.39,14.94,15.34,77500.0
2008-12-03 10:00:00,15.33,15.52,15.16,15.52,37800.0,15.33,15.52,15.16,15.52,37800.0
2008-12-03 10:30:00,15.5,16.1,15.42,16.01,47600.0,15.5,16.1,15.42,16.01,47600.0
2008-12-03 11:00:00,16.05,16.09,15.8,15.8,66400.0,16.05,16.09,15.8,15.8,66400.0
2008-12-03 11:30:00,15.81,16.09,15.75,16.06,35600.0,15.81,16.09,15.75,16.06,35600.0
2008-12-03 12:00:00,16.06,16.06,15.72,15.89,45700.0,16.06,16.06,15.72,15.89,45700.0
2008-12-03 12:30:00,15.9,16.03,15.8,15.9,20600.0,15.9,16.03,15.8,15.9,20600.0
2008-12-03 13:00:00,15.87,16.0,15.69,15.77,39400.0,15.87,16.0,15.69,15.77,39400.0
2008-12-03 13:30:00,15.76,15.78,15.51,15.59,53700.0,15.76,15.78,15.51,15.59,53700.0
2008-12-03 14:00:00,15.56,16.0,15.52,15.9,51600.0,15.56,16.0,15.52,15.9,51600.0
2008-12-03 14:30:00,15.91,16.19,15.9,15.93,61000.0,15.91,16.19,15.9,15.93,61000.0
2008-12-03 15:00:00,15.88,16.12,15.72,15.99,100500.0,15.88,16.12,15.72,15.99,100500.0
2008-12-03 15:30:00,16.0,16.43,15.85,16.29,138300.0,16.0,16.43,15.85,16.29,138300.0
2008-12-04 09:30:00,15.96,16.6,15.21,16.51,40500.0,15.96,16.6,15.21,16.51,40500.0
2008-12-04 10:00:00,16.49,16.79,16.39,16.65,45900.0,16.49,16.79,16.39,16.65,45900.0
2008-12-04 10:30:00,16.62,16.9,16.51,16.85,27300.0,16.62,16.9,16.51,16.85,27300.0
2008-12-04 11:00:00,16.86,16.88,16.49,16.65,28200.0,16.86,16.88,16.49,16.65,28200.0
2008-12-04 11:30:00,16.66,16.74,16.55,16.61,31000.0,16.66,16.74,16.55,16.61,31000.0
2008-12-04 12:00:00,16.63,16.65,16.46,16.51,44100.0,16.63,16.65,16.46,16.51,44100.0
2008-12-04 12:30:00,16.5,16.54,16.28,16.31,27700.0,16.5,16.54,16.28,16.31,27700.0
2008-12-04 13:00:00,16.33,16.33,16.18,16.26,27300.0,16.33,16.33,16.18,16.26,27300.0
2008-12-04 13:30:00,16.25,16.39,16.22,16.27,43900.0,16.25,16.39,16.22,16.27,43900.0
2008-12-04 14:00:00,16.26,16.37,16.21,16.28,29900.0,16.26,16.37,16.21,16.28,29900.0
2008-12-04 14:30:00,16.29,16.32,16.03,16.17,59600.0,16.29,16.32,16.03,16.17,59600.0
2008-12-04 15:00:00,16.17,16.2,15.58,15.68,131100.0,16.17,16.2,15.58,15.68,131100.0
2008-12-04 15:30:00,15.66,15.96,15.48,15.92,101100.0,15.66,15.96,15.48,15.92,101100.0
2008-12-05 09:30:00,15.61,15.64,15.01,15.08,71300.0,15.61,15.64,15.01,15.08,71300.0
2008-12-05 10:00:00,15.04,15.16,14.62,14.82,60200.0,15.04,15.16,14.62,14.82,60200.0
2008-12-05 10:30:00,14.83,15.11,14.74,14.9,73800.0,14.83,15.11,14.74,14.9,73800.0
2008-12-05 11:00:00,14.91,14.99,14.75,14.9,64300.0,14.91,14.99,14.75,14.9,64300.0
2008-12-05 11:30:00,14.88,15.02,14.8,14.92,58200.0,14.88,15.02,14.8,14.92,58200.0
2008-12-05 12:00:00,14.93,15.1,14.89,15.03,64100.0,14.93,15.1,14.89,15.03,64100.0
2008-12-05 12:30:00,15.02,15.12,14.87,15.08,44300.0,15.02,15.12,14.87,15.08,44300.0
2008-12-05 13:00:00,15.09,15.25,15.08,15.16,41000.0,15.09,15.25,15.08,15.16,41000.0
2008-12-05 13:30:00,15.15,15.52,15.15,15.42,81200.0,15.15,15.52,15.15,15.42,81200.0
2008-12-05 14:00:00,15.47,15.5,15.19,15.31,81300.0,15.47,15.5,15.19,15.31,81300.0
2008-12-05 14:30:00,15.29,15.77,15.22,15.75,115700.0,15.29,15.77,15.22,15.75,115700.0
2008-12-05 15:00:00,15.76,15.84,15.4,15.76,63300.0,15.76,15.84,15.4,15.76,63300.0
2008-12-05 15:30:00,15.76,16.07,15.73,16.04,155500.0,15.76,16.07,15.73,16.04,155500.0
2008-12-08 09:30:00,16.5,17.03,16.38,16.72,81500.0,16.5,17.03,16.38,16.72,81500.0
2008-12-08 10:00:00,16.72,16.82,16.66,16.75,101200.0,16.72,16.82,16.66,16.75,101200.0
2008-12-08 10:30:00,16.74,16.89,16.69,16.71,78800.0,16.74,16.89,16.69,16.71,78800.0
2008-12-08 11:00:00,16.69,16.84,16.66,16.73,33200.0,16.69,16.84,16.66,16.73,33200.0
2008-12-08 11:30:00,16.74,16.79,16.61,16.77,37400.0,16.74,16.79,16.61,16.77,37400.0
2008-12-08 12:00:00,16.78,16.9,16.68,16.83,34300.0,16.78,16.9,16.68,16.83,34300.0
2008-12-08 12:30:00,16.84,16.84,16.67,16.71,22800.0,16.84,16.84,16.67,16.71,22800.0
2008-12-08 13:00:00,16.73,16.87,16.71,16.74,39400.0,16.73,16.87,16.71,16.74,39400.0
2008-12-08 13:30:00,16.7,16.76,16.48,16.61,66500.0,16.7,16.76,16.48,16.61,66500.0
2008-12-08 14:00:00,16.63,16.69,16.57,16.6,48500.0,16.63,16.69,16.57,16.6,48500.0
2008-12-08 14:30:00,16.62,16.84,16.55,16.82,90100.0,16.62,16.84,16.55,16.82,90100.0
2008-12-08 15:00:00,16.83,16.99,16.74,16.95,48000.0,16.83,16.99,16.74,16.95,48000.0
2008-12-08 15:30:00,16.95,17.02,16.7,16.87,119500.0,16.95,17.02,16.7,16.87,119500.0
2008-12-09 09:30:00,16.73,16.83,16.47,16.5,50000.0,16.73,16.83,16.47,16.5,50000.0
2008-12-09 10:00:00,16.53,17.05,16.51,16.99,64700.0,16.53,17.05,16.51,16.99,64700.0
2008-12-09 10:30:00,17.01,17.09,16.75,16.75,78900.0,17.01,17.09,16.75,16.75,78900.0
2008-12-09 11:00:00,16.72,16.8,16.51,16.53,99600.0,16.72,16.8,16.51,16.53,99600.0
2008-12-09 11:30:00,16.5,16.61,16.41,16.46,76300.0,16.5,16.61,16.41,16.46,76300.0
2008-12-09 12:00:00,16.46,16.66,16.31,16.5,88900.0,16.46,16.66,16.31,16.5,88900.0
2008-12-09 12:30:00,16.54,16.6,16.32,16.33,36500.0,16.54,16.6,16.32,16.33,36500.0
2008-12-09 13:00:00,16.32,16.42,16.17,16.24,57300.0,16.32,16.42,16.17,16.24,57300.0
2008-12-09 13:30:00,16.25,16.41,16.16,16.26,50700.0,16.25,16.41,16.16,16.26,50700.0
2008-12-09 14:00:00,16.26,16.28,16.01,16.18,81400.0,16.26,16.28,16.01,16.18,81400.0
2008-12-09 14:30:00,16.15,16.54,16.1,16.54,87300.0,16.15,16.54,16.1,16.54,87300.0
2008-12-09 15:00:00,16.58,16.61,16.22,16.23,132100.0,16.58,16.61,16.22,16.23,132100.0
2008-12-09 15:30:00,16.22,16.34,16.05,16.14,148300.0,16.22,16.34,16.05,16.14,148300.0
2008-12-10 09:30:00,16.37,16.53,16.22,16.36,34900.0,16.37,16.53,16.22,16.36,34900.0
2008-12-10 10:00:00,16.36,16.97,16.36,16.93,47900.0,16.36,16.97,16.36,16.93,47900.0
2008-12-10 10:30:00,16.88,16.95,16.63,16.76,40800.0,16.88,16.95,16.63,16.76,40800.0
2008-12-10 11:00:00,16.75,16.87,16.73,16.83,29000.0,16.75,16.87,16.73,16.83,29000.0
2008-12-10 11:30:00,16.84,17.17,16.71,17.04,53800.0,16.84,17.17,16.71,17.04,53800.0
2008-12-10 12:00:00,17.08,17.08,16.88,16.98,32900.0,17.08,17.08,16.88,16.98,32900.0
2008-12-10 12:30:00,16.99,17.15,16.94,17.02,91800.0,16.99,17.15,16.94,17.02,91800.0
2008-12-10 13:00:00,17.03,17.09,16.73,16.74,68100.0,17.03,17.09,16.73,16.74,68100.0
2008-12-10 13:30:00,16.75,16.8,16.57,16.62,49700.0,16.75,16.8,16.57,16.62,49700.0
2008-12-10 14:00:00,16.6,16.63,16.3,16.35,61800.0,16.6,16.63,16.3,16.35,61800.0
2008-12-10 14:30:00,16.36,16.47,16.27,16.38,40100.0,16.36,16.47,16.27,16.38,40100.0
2008-12-10 15:00:00,16.37,16.56,16.3,16.56,107700.0,16.37,16.56,16.3,16.56,107700.0
2008-12-10 15:30:00,16.57,16.62,16.39,16.59,114000.0,16.57,16.62,16.39,16.59,114000.0
2008-12-11 09:30:00,16.54,16.79,16.42,16.71,34800.0,16.54,16.79,16.42,16.71,34800.0
2008-12-11 10:00:00,16.71,16.95,16.53,16.89,69400.0,16.71,16.95,16.53,16.89,69400.0
2008-12-11 10:30:00,16.86,16.98,16.7,16.84,87500.0,16.86,16.98,16.7,16.84,87500.0
2008-12-11 11:00:00,16.83,16.94,16.8,16.87,57100.0,16.83,16.94,16.8,16.87,57100.0
2008-12-11 11:30:00,16.84,16.97,16.82,16.88,27200.0,16.84,16.97,16.82,16.88,27200.0
2008-12-11 12:00:00,16.85,16.91,16.76,16.83,25700.0,16.85,16.91,16.76,16.83,25700.0
2008-12-11 12:30:00,16.82,16.95,16.79,16.85,33400.0,16.82,16.95,16.79,16.85,33400.0
2008-12-11 13:00:00,16.83,16.87,16.77,16.84,64700.0,16.83,16.87,16.77,16.84,64700.0
2008-12-11 13:30:00,16.83,16.89,16.76,16.82,34000.0,16.83,16.89,16.76,16.82,34000.0
2008-12-11 14:00:00,16.81,16.86,16.7,16.74,47700.0,16.81,16.86,16.7,16.74,47700.0
2008-12-11 14:30:00,16.72,16.84,16.25,16.3,169800.0,16.72,16.84,16.25,16.3,169800.0
2008-12-11 15:00:00,16.28,16.28,15.92,16.02,83200.0,16.28,16.28,15.92,16.02,83200.0
2008-12-11 15:30:00,16.0,16.13,15.78,15.97,91700.0,16.0,16.13,15.78,15.97,91700.0
2008-12-12 09:30:00,15.43,15.9,15.37,15.82,59500.0,15.43,15.9,15.37,15.82,59500.0
2008-12-12 10:00:00,15.82,16.01,15.66,15.86,36000.0,15.82,16.01,15.66,15.86,36000.0
2008-12-12 10:30:00,15.9,16.0,15.78,16.0,28200.0,15.9,16.0,15.78,16.0,28200.0
2008-12-12 11:00:00,16.01,16.06,15.94,15.94,27500.0,16.01,16.06,15.94,15.94,27500.0
2008-12-12 11:30:00,15.94,16.03,15.83,15.84,37100.0,15.94,16.03,15.83,15.84,37100.0
2008-12-12 12:00:00,15.84,15.98,15.74,15.88,23600.0,15.84,15.98,15.74,15.88,23600.0
2008-12-12 12:30:00,15.88,16.15,15.82,16.05,66100.0,15.88,16.15,15.82,16.05,66100.0
2008-12-12 13:00:00,16.06,16.09,15.92,16.01,44900.0,16.06,16.09,15.92,16.01,44900.0
2008-12-12 13:30:00,16.01,16.06,15.68,15.79,32500.0,16.01,16.06,15.68,15.79,32500.0
2008-12-12 14:00:00,15.76,15.99,15.7,15.91,45700.0,15.76,15.99,15.7,15.91,45700.0
2008-12-12 14:30:00,15.87,16.07,15.7,16.03,67400.0,15.87,16.07,15.7,16.03,67400.0
2008-12-12 15:00:00,16.11,16.16,15.87,16.09,51300.0,16.11,16.16,15.87,16.09,51300.0
2008-12-12 15:30:00,16.1,16.15,15.92,16.12,80400.0,16.1,16.15,15.92,16.12,80400.0
2008-12-15 09:30:00,16.16,16.38,16.11,16.2,67400.0,16.16,16.38,16.11,16.2,67400.0
2008-12-15 10:00:00,16.16,16.17,15.72,15.77,31500.0,16.16,16.17,15.72,15.77,31500.0
2008-12-15 10:30:00,15.76,15.8,15.52,15.52,42000.0,15.76,15.8,15.52,15.52,42000.0
2008-12-15 11:00:00,15.52,15.68,15.5,15.56,26000.0,15.52,15.68,15.5,15.56,26000.0
2008-12-15 11:30:00,15.55,15.8,15.51,15.76,12900.0,15.55,15.8,15.51,15.76,12900.0
2008-12-15 12:00:00,15.77,15.98,15.7,15.98,14100.0,15.77,15.98,15.7,15.98,14100.0
2008-12-15 12:30:00,15.97,15.98,15.82,15.86,9400.0,15.97,15.98,15.82,15.86,9400.0
2008-12-15 13:00:00,15.86,16.04,15.71,15.89,64100.0,15.86,16.04,15.71,15.89,64100.0
2008-12-15 13:30:00,15.87,15.93,15.84,15.87,14500.0,15.87,15.93,15.84,15.87,14500.0
2008-12-15 14:00:00,15.85,16.04,15.85,15.93,18100.0,15.85,16.04,15.85,15.93,18100.0
2008-12-15 14:30:00,15.93,16.08,15.86,15.88,45600.0,15.93,16.08,15.86,15.88,45600.0
2008-12-15 15:00:00,15.86,15.92,15.61,15.72,33400.0,15.86,15.92,15.61,15.72,33400.0
2008-12-15 15:30:00,15.68,16.06,15.66,15.87,73200.0,15.68,16.06,15.66,15.87,73200.0
2008-12-16 09:30:00,16.08,16.36,16.08,16.18,41700.0,16.08,16.36,16.08,16.18,41700.0
2008-12-16 10:00:00,16.18,16.21,16.0,16.03,80100.0,16.18,16.21,16.0,16.03,80100.0
2008-12-16 10:30:00,16.02,16.09,15.97,16.0,23600.0,16.02,16.09,15.97,16.0,23600.0
2008-12-16 11:00:00,16.0,16.1,16.0,16.03,28500.0,16.0,16.1,16.0,16.03,28500.0
2008-12-16 11:30:00,16.03,16.21,16.02,16.14,78700.0,16.03,16.21,16.02,16.14,78700.0
2008-12-16 12:00:00,16.14,16.19,16.11,16.18,45500.0,16.14,16.19,16.11,16.18,45500.0
2008-12-16 12:30:00,16.18,16.36,16.17,16.31,22700.0,16.18,16.36,16.17,16.31,22700.0
2008-12-16 13:00:00,16.32,16.34,16.28,16.3,34400.0,16.32,16.34,16.28,16.3,34400.0
2008-12-16 13:30:00,16.31,16.44,16.21,16.4,38900.0,16.31,16.44,16.21,16.4,38900.0
2008-12-16 14:00:00,16.39,16.72,16.38,16.56,46200.0,16.39,16.72,16.38,16.56,46200.0
2008-12-16 14:30:00,16.6,16.93,16.49,16.69,108700.0,16.6,16.93,16.49,16.69,108700.0
2008-12-16 15:00:00,16.7,17.27,16.6,17.23,143000.0,16.7,17.27,16.6,17.23,143000.0
2008-12-16 15:30:00,17.22,17.33,17.06,17.28,132100.0,17.22,17.33,17.06,17.28,132100.0
2008-12-17 09:30:00,16.98,17.43,16.81,17.43,79500.0,16.98,17.43,16.81,17.43,79500.0
2008-12-17 10:00:00,17.43,17.47,17.23,17.26,53000.0,17.43,17.47,17.23,17.26,53000.0
2008-12-17 10:30:00,17.28,17.47,17.22,17.41,37600.0,17.28,17.47,17.22,17.41,37600.0
2008-12-17 11:00:00,17.41,17.47,17.18,17.21,28500.0,17.41,17.47,17.18,17.21,28500.0
2008-12-17 11:30:00,17.21,17.31,17.15,17.21,20300.0,17.21,17.31,17.15,17.21,20300.0
2008-12-17 12:00:00,17.2,17.6,17.18,17.54,23100.0,17.2,17.6,17.18,17.54,23100.0
2008-12-17 12:30:00,17.54,17.56,17.4,17.55,14400.0,17.54,17.56,17.4,17.55,14400.0
2008-12-17 13:00:00,17.53,17.71,17.5,17.6,23400.0,17.53,17.71,17.5,17.6,23400.0
2008-12-17 13:30:00,17.61,17.99,17.61,17.8,28200.0,17.61,17.99,17.61,17.8,28200.0
2008-12-17 14:00:00,17.76,17.87,17.58,17.58,33800.0,17.76,17.87,17.58,17.58,33800.0
2008-12-17 14:30:00,17.58,17.76,17.47,17.68,53600.0,17.58,17.76,17.47,17.68,53600.0
2008-12-17 15:00:00,17.7,17.9,17.58,17.7,71800.0,17.7,17.9,17.58,17.7,71800.0
2008-12-17 15:30:00,17.7,18.0,17.6,17.76,186700.0,17.7,18.0,17.6,17.76,186700.0
2008-12-18 09:30:00,17.93,18.21,17.33,17.41,65100.0,17.93,18.21,17.33,17.41,65100.0
2008-12-18 10:00:00,17.43,17.6,17.43,17.51,26300.0,17.43,17.6,17.43,17.51,26300.0
2008-12-18 10:30:00,17.48,18.05,17.48,17.93,25500.0,17.48,18.05,17.48,17.93,25500.0
2008-12-18 11:00:00,17.93,17.96,17.85,17.86,31900.0,17.93,17.96,17.85,17.86,31900.0
2008-12-18 11:30:00,17.91,17.96,17.8,17.96,20500.0,17.91,17.96,17.8,17.96,20500.0
2008-12-18 12:00:00,17.96,17.99,17.84,17.84,16900.0,17.96,17.99,17.84,17.84,16900.0
2008-12-18 12:30:00,17.82,17.9,17.75,17.81,40700.0,17.82,17.9,17.75,17.81,40700.0
2008-12-18 13:00:00,17.81,17.98,17.76,17.84,33000.0,17.81,17.98,17.76,17.84,33000.0
2008-12-18 13:30:00,17.83,17.88,17.74,17.81,21200.0,17.83,17.88,17.74,17.81,21200.0
2008-12-18 14:00:00,17.79,17.91,17.58,17.72,51000.0,17.79,17.91,17.58,17.72,51000.0
2008-12-18 14:30:00,17.7,17.79,17.61,17.67,27800.0,17.7,17.79,17.61,17.67,27800.0
2008-12-18 15:00:00,17.64,17.64,17.14,17.19,92800.0,17.64,17.64,17.14,17.19,92800.0
2008-12-18 15:30:00,17.15,17.73,17.13,17.68,239100.0,17.15,17.73,17.13,17.68,239100.0
2008-12-19 09:30:00,18.0,18.14,17.66,17.68,332000.0,18.0,18.14,17.66,17.68,332000.0
2008-12-19 10:00:00,17.69,18.04,17.63,18.0,43600.0,17.69,18.04,17.63,18.0,43600.0
2008-12-19 10:30:00,18.0,18.21,17.97,18.03,47000.0,18.0,18.21,17.97,18.03,47000.0
2008-12-19 11:00:00,18.01,18.05,17.92,17.96,24200.0,18.01,18.05,17.92,17.96,24200.0
2008-12-19 11:30:00,17.96,18.0,17.87,17.94,71300.0,17.96,18.0,17.87,17.94,71300.0
2008-12-19 12:00:00,17.94,18.0,17.8,17.89,26700.0,17.94,18.0,17.8,17.89,26700.0
2008-12-19 12:30:00,17.89,17.9,17.72,17.76,22300.0,17.89,17.9,17.72,17.76,22300.0
2008-12-19 13:00:00,17.75,17.89,17.73,17.75,26700.0,17.75,17.89,17.73,17.75,26700.0
2008-12-19 13:30:00,17.77,17.85,17.65,17.73,20700.0,17.77,17.85,17.65,17.73,20700.0
2008-12-19 14:00:00,17.72,17.84,17.61,17.68,40100.0,17.72,17.84,17.61,17.68,40100.0
2008-12-19 14:30:00,17.67,17.74,17.6,17.69,40000.0,17.67,17.74,17.6,17.69,40000.0
2008-12-19 15:00:00,17.71,17.75,17.54,17.71,45600.0,17.71,17.75,17.54,17.71,45600.0
2008-12-19 15:30:00,17.72,17.94,17.45,17.65,229500.0,17.72,17.94,17.45,17.65,229500.0
2008-12-22 09:30:00,17.54,17.72,17.11,17.21,55900.0,17.54,17.72,17.11,17.21,55900.0
2008-12-22 10:00:00,17.18,17.32,17.16,17.25,46900.0,17.18,17.32,17.16,17.25,46900.0
2008-12-22 10:30:00,17.26,17.39,17.22,17.23,13900.0,17.26,17.39,17.22,17.23,13900.0
2008-12-22 11:00:00,17.24,17.3,17.18,17.27,80000.0,17.24,17.3,17.18,17.27,80000.0
2008-12-22 11:30:00,17.3,17.3,17.07,17.22,18800.0,17.3,17.3,17.07,17.22,18800.0
2008-12-22 12:00:00,17.21,17.25,17.15,17.23,23300.0,17.21,17.25,17.15,17.23,23300.0
2008-12-22 12:30:00,17.21,17.29,17.18,17.29,25100.0,17.21,17.29,17.18,17.29,25100.0
2008-12-22 13:00:00,17.29,17.29,17.17,17.25,32400.0,17.29,17.29,17.17,17.25,32400.0
2008-12-22 13:30:00,17.25,17.26,17.09,17.22,35200.0,17.25,17.26,17.09,17.22,35200.0
2008-12-22 14:00:00,17.23,17.28,17.11,17.14,25900.0,17.23,17.28,17.11,17.14,25900.0
2008-12-22 14:30:00,17.13,17.13,16.88,16.9,24500.0,17.13,17.13,16.88,16.9,24500.0
2008-12-22 15:00:00,16.9,16.98,16.84,16.93,37400.0,16.9,16.98,16.84,16.93,37400.0
2008-12-22 15:30:00,16.94,17.3,16.89,17.29,102400.0,16.94,17.3,16.89,17.29,102400.0
2008-12-23 09:30:00,17.38,17.78,17.38,17.64,33200.0,17.38,17.78,17.38,17.64,33200.0
2008-12-23 10:00:00,17.63,17.73,17.43,17.56,15900.0,17.63,17.73,17.43,17.56,15900.0
2008-12-23 10:30:00,17.55,17.58,17.39,17.39,24700.0,17.55,17.58,17.39,17.39,24700.0
2008-12-23 11:00:00,17.38,17.47,17.27,17.28,9500.0,17.38,17.47,17.27,17.28,9500.0
2008-12-23 11:30:00,17.29,17.29,17.17,17.17,31600.0,17.29,17.29,17.17,17.17,31600.0
2008-12-23 12:00:00,17.16,17.22,17.14,17.21,13300.0,17.16,17.22,17.14,17.21,13300.0
2008-12-23 12:30:00,17.2,17.21,17.11,17.17,13600.0,17.2,17.21,17.11,17.17,13600.0
2008-12-23 13:00:00,17.16,17.23,17.11,17.21,18000.0,17.16,17.23,17.11,17.21,18000.0
2008-12-23 13:30:00,17.23,17.26,17.16,17.26,12700.0,17.23,17.26,17.16,17.26,12700.0
2008-12-23 14:00:00,17.26,17.36,17.23,17.32,12100.0,17.26,17.36,17.23,17.32,12100.0
2008-12-23 14:30:00,17.33,17.33,17.16,17.26,22000.0,17.33,17.33,17.16,17.26,22000.0
2008-12-23 15:00:00,17.25,17.42,17.19,17.31,31700.0,17.25,17.42,17.19,17.31,31700.0
2008-12-23 15:30:00,17.31,17.4,17.25,17.26,41500.0,17.31,17.4,17.25,17.26,41500.0
2008-12-24 09:30:00,17.16,17.23,16.97,17.03,18800.0,17.16,17.23,16.97,17.03,18800.0
2008-12-24 10:00:00,17.04,17.22,17.03,17.22,11100.0,17.04,17.22,17.03,17.22,11100.0
2008-12-24 10:30:00,17.22,17.31,17.2,17.28,7300.0,17.22,17.31,17.2,17.28,7300.0
2008-12-24 11:00:00,17.27,17.46,17.25,17.39,13300.0,17.27,17.46,17.25,17.39,13300.0
2008-12-24 11:30:00,17.38,17.41,17.28,17.3,37100.0,17.38,17.41,17.28,17.3,37100.0
2008-12-24 12:00:00,17.3,17.32,17.19,17.2,24700.0,17.3,17.32,17.19,17.2,24700.0
2008-12-24 12:30:00,17.2,17.21,17.07,17.17,49800.0,17.2,17.21,17.07,17.17,49800.0
2008-12-26 09:30:00,17.28,17.42,17.28,17.3,6800.0,17.28,17.42,17.28,17.3,6800.0
2008-12-26 10:00:00,17.3,17.32,17.28,17.31,10100.0,17.3,17.32,17.28,17.31,10100.0
2008-12-26 10:30:00,17.3,17.31,17.23,17.31,7300.0,17.3,17.31,17.23,17.31,7300.0
2008-12-26 11:00:00,17.31,17.33,17.27,17.29,10600.0,17.31,17.33,17.27,17.29,10600.0
2008-12-26 11:30:00,17.28,17.28,17.25,17.25,4600.0,17.28,17.28,17.25,17.25,4600.0
2008-12-26 12:00:00,17.25,17.26,17.2,17.2,7000.0,17.25,17.26,17.2,17.2,7000.0
2008-12-26 12:30:00,17.18,17.19,17.02,17.09,12600.0,17.18,17.19,17.02,17.09,12600.0
2008-12-26 13:00:00,17.11,17.24,17.11,17.22,7600.0,17.11,17.24,17.11,17.22,7600.0
2008-12-26 13:30:00,17.19,17.31,17.1,17.28,55000.0,17.19,17.31,17.1,17.28,55000.0
2008-12-26 14:00:00,17.3,17.44,17.3,17.39,13800.0,17.3,17.44,17.3,17.39,13800.0
2008-12-26 14:30:00,17.41,17.48,17.37,17.4,13500.0,17.41,17.48,17.37,17.4,13500.0
2008-12-26 15:00:00,17.39,17.52,17.23,17.51,84200.0,17.39,17.52,17.23,17.51,84200.0
2008-12-26 15:30:00,17.49,17.49,17.4,17.44,30900.0,17.49,17.49,17.4,17.44,30900.0
2008-12-29 09:30:00,17.36,17.36,17.12,17.14,17400.0,17.36,17.36,17.12,17.14,17400.0
2008-12-29 10:00:00,17.11,17.12,16.69,16.72,50200.0,17.11,17.12,16.69,16.72,50200.0
2008-12-29 10:30:00,16.7,16.95,16.59,16.91,90600.0,16.7,16.95,16.59,16.91,90600.0
2008-12-29 11:00:00,16.93,16.93,16.64,16.68,69900.0,16.93,16.93,16.64,16.68,69900.0
2008-12-29 11:30:00,16.68,16.68,16.58,16.63,36600.0,16.68,16.68,16.58,16.63,36600.0
2008-12-29 12:00:00,16.62,16.69,16.58,16.62,38400.0,16.62,16.69,16.58,16.62,38400.0
2008-12-29 12:30:00,16.62,16.63,16.55,16.56,22900.0,16.62,16.63,16.55,16.56,22900.0
2008-12-29 13:00:00,16.52,16.55,16.45,16.46,38000.0,16.52,16.55,16.45,16.46,38000.0
2008-12-29 13:30:00,16.47,16.55,16.47,16.51,28400.0,16.47,16.55,16.47,16.51,28400.0
2008-12-29 14:00:00,16.52,16.55,16.44,16.52,31800.0,16.52,16.55,16.44,16.52,31800.0
2008-12-29 14:30:00,16.52,16.62,16.47,16.62,28600.0,16.52,16.62,16.47,16.62,28600.0
2008-12-29 15:00:00,16.62,16.75,16.61,16.64,56800.0,16.62,16.75,16.61,16.64,56800.0
2008-12-29 15:30:00,16.62,16.75,16.59,16.74,73000.0,16.62,16.75,16.59,16.74,73000.0
2008-12-30 09:30:00,16.93,17.18,16.91,17.15,17900.0,16.93,17.18,16.91,17.15,17900.0
2008-12-30 10:00:00,17.14,17.17,17.02,17.08,38100.0,17.14,17.17,17.02,17.08,38100.0
2008-12-30 10:30:00,17.08,17.1,16.96,16.96,21300.0,17.08,17.1,16.96,16.96,21300.0
2008-12-30 11:00:00,16.99,17.06,16.98,17.06,18100.0,16.99,17.06,16.98,17.06,18100.0
2008-12-30 11:30:00,17.05,17.16,17.04,17.11,50100.0,17.05,17.16,17.04,17.11,50100.0
2008-12-30 12:00:00,17.1,17.1,17.03,17.07,39700.0,17.1,17.1,17.03,17.07,39700.0
2008-12-30 12:30:00,17.07,17.12,17.0,17.12,15600.0,17.07,17.12,17.0,17.12,15600.0
2008-12-30 13:00:00,17.1,17.11,17.02,17.08,39600.0,17.1,17.11,17.02,17.08,39600.0
2008-12-30 13:30:00,17.06,17.06,16.98,16.98,10600.0,17.06,17.06,16.98,16.98,10600.0
2008-12-30 14:00:00,16.97,17.1,16.94,17.02,36500.0,16.97,17.1,16.94,17.02,36500.0
2008-12-30 14:30:00,17.02,17.07,16.98,16.99,23600.0,17.02,17.07,16.98,16.99,23600.0
2008-12-30 15:00:00,16.99,17.04,16.95,17.01,34300.0,16.99,17.04,16.95,17.01,34300.0
2008-12-30 15:30:00,17.0,17.28,16.99,17.19,90600.0,17.0,17.28,16.99,17.19,90600.0
2008-12-31 09:30:00,17.02,17.67,17.02,17.6,38300.0,17.02,17.67,17.02,17.6,38300.0
2008-12-31 10:00:00,17.6,17.64,17.48,17.57,45800.0,17.6,17.64,17.48,17.57,45800.0
2008-12-31 10:30:00,17.59,17.8,17.57,17.75,98400.0,17.59,17.8,17.57,17.75,98400.0
2008-12-31 11:00:00,17.74,17.8,17.69,17.78,18300.0,17.74,17.8,17.69,17.78,18300.0
2008-12-31 11:30:00,17.77,17.8,17.66,17.78,137800.0,17.77,17.8,17.66,17.78,137800.0
2008-12-31 12:00:00,17.78,17.8,17.6,17.64,42700.0,17.78,17.8,17.6,17.64,42700.0
2008-12-31 12:30:00,17.69,17.7,17.62,17.66,28800.0,17.69,17.7,17.62,17.66,28800.0
2008-12-31 13:00:00,17.67,17.74,17.5,17.53,31800.0,17.67,17.74,17.5,17.53,31800.0
2008-12-31 13:30:00,17.51,17.63,17.49,17.56,23600.0,17.51,17.63,17.49,17.56,23600.0
2008-12-31 14:00:00,17.59,17.7,17.59,17.69,15700.0,17.59,17.7,17.59,17.69,15700.0
2008-12-31 14:30:00,17.69,17.8,17.69,17.8,25300.0,17.69,17.8,17.69,17.8,25300.0
2008-12-31 15:00:00,17.8,18.0,17.78,17.95,40200.0,17.8,18.0,17.78,17.95,40200.0
2008-12-31 15:30:00,17.96,18.05,17.69,17.81,77500.0,17.96,18.05,17.69,17.81,77500.0
2009-01-02 09:30:00,18.13,18.15,17.85,17.91,47400.0,18.13,18.15,17.85,17.91,47400.0
2009-01-02 10:00:00,17.89,18.15,17.89,18.14,26100.0,17.89,18.15,17.89,18.14,26100.0
2009-01-02 10:30:00,18.14,18.35,18.11,18.35,16200.0,18.14,18.35,18.11,18.35,16200.0
2009-01-02 11:00:00,18.34,18.39,18.15,18.27,33300.0,18.34,18.39,18.15,18.27,33300.0
2009-01-02 11:30:00,18.29,18.3,18.21,18.25,20000.0,18.29,18.3,18.21,18.25,20000.0
2009-01-02 12:00:00,18.25,18.37,18.22,18.37,12800.0,18.25,18.37,18.22,18.37,12800.0
2009-01-02 12:30:00,18.37,18.43,18.35,18.36,8300.0,18.37,18.43,18.35,18.36,8300.0
2009-01-02 13:00:00,18.38,18.47,18.3,18.43,24300.0,18.38,18.47,18.3,18.43,24300.0
2009-01-02 13:30:00,18.42,18.42,18.29,18.35,15300.0,18.42,18.42,18.29,18.35,15300.0
2009-01-02 14:00:00,18.37,18.44,18.28,18.42,15600.0,18.37,18.44,18.28,18.42,15600.0
2009-01-02 14:30:00,18.43,18.55,18.42,18.49,16600.0,18.43,18.55,18.42,18.49,16600.0
2009-01-02 15:00:00,18.49,18.55,18.45,18.55,19600.0,18.49,18.55,18.45,18.55,19600.0
2009-01-02 15:30:00,18.54,18.55,18.35,18.38,77200.0,18.54,18.55,18.35,18.38,77200.0
2009-01-05 09:30:00,18.35,18.45,17.81,17.92,51500.0,18.35,18.45,17.81,17.92,51500.0
2009-01-05 10:00:00,17.9,18.18,17.9,18.1,35300.0,17.9,18.18,17.9,18.1,35300.0
2009-01-05 10:30:00,18.08,18.12,18.03,18.03,35200.0,18.08,18.12,18.03,18.03,35200.0
2009-01-05 11:00:00,18.02,18.14,17.98,18.04,32700.0,18.02,18.14,17.98,18.04,32700.0
2009-01-05 11:30:00,18.04,18.18,18.0,18.03,38600.0,18.04,18.18,18.0,18.03,38600.0
2009-01-05 12:00:00,18.02,18.22,18.0,18.13,17800.0,18.02,18.22,18.0,18.13,17800.0
2009-01-05 12:30:00,18.14,18.16,18.08,18.14,22100.0,18.14,18.16,18.08,18.14,22100.0
2009-01-05 13:00:00,18.16,18.2,18.07,18.15,22700.0,18.16,18.2,18.07,18.15,22700.0
2009-01-05 13:30:00,18.14,18.25,18.06,18.08,42000.0,18.14,18.25,18.06,18.08,42000.0
2009-01-05 14:00:00,18.09,18.1,17.95,17.95,49900.0,18.09,18.1,17.95,17.95,49900.0
2009-01-05 14:30:00,17.95,17.95,17.73,17.81,68000.0,17.95,17.95,17.73,17.81,68000.0
2009-01-05 15:00:00,17.8,17.81,17.62,17.63,133300.0,17.8,17.81,17.62,17.63,133300.0
2009-01-05 15:30:00,17.61,17.9,17.61,17.8,179000.0,17.61,17.9,17.61,17.8,179000.0
2009-01-06 09:30:00,17.97,18.28,17.79,18.01,70000.0,17.97,18.28,17.79,18.01,70000.0
2009-01-06 10:00:00,18.04,18.15,17.9,17.91,31500.0,18.04,18.15,17.9,17.91,31500.0
2009-01-06 10:30:00,17.94,18.0,17.94,17.95,27900.0,17.94,18.0,17.94,17.95,27900.0
2009-01-06 11:00:00,17.97,18.0,17.94,17.99,22000.0,17.97,18.0,17.94,17.99,22000.0
2009-01-06 11:30:00,17.99,18.01,17.99,18.0,23700.0,17.99,18.01,17.99,18.0,23700.0
2009-01-06 12:00:00,18.0,18.01,17.94,17.96,21600.0,18.0,18.01,17.94,17.96,21600.0
2009-01-06 12:30:00,17.97,18.01,17.95,17.98,18000.0,17.97,18.01,17.95,17.98,18000.0
2009-01-06 13:00:00,17.99,17.99,17.84,17.89,22900.0,17.99,17.99,17.84,17.89,22900.0
2009-01-06 13:30:00,17.86,17.91,17.69,17.89,77500.0,17.86,17.91,17.69,17.89,77500.0
2009-01-06 14:00:00,17.89,18.1,17.82,18.08,27100.0,17.89,18.1,17.82,18.08,27100.0
2009-01-06 14:30:00,18.09,18.32,18.09,18.23,45800.0,18.09,18.32,18.09,18.23,45800.0
2009-01-06 15:00:00,18.23,18.23,17.93,18.0,32000.0,18.23,18.23,17.93,18.0,32000.0
2009-01-06 15:30:00,18.02,18.35,17.96,18.16,123900.0,18.02,18.35,17.96,18.16,123900.0
2009-01-07 09:30:00,17.79,18.21,17.73,18.09,54100.0,17.79,18.21,17.73,18.09,54100.0
2009-01-07 10:00:00,18.08,18.09,17.87,17.97,44100.0,18.08,18.09,17.87,17.97,44100.0
2009-01-07 10:30:00,17.96,18.02,17.83,18.0,55800.0,17.96,18.02,17.83,18.0,55800.0
2009-01-07 11:00:00,17.99,18.03,17.91,17.94,39500.0,17.99,18.03,17.91,17.94,39500.0
2009-01-07 11:30:00,17.95,18.01,17.82,17.9,83800.0,17.95,18.01,17.82,17.9,83800.0
2009-01-07 12:00:00,17.89,17.9,17.59,17.63,99800.0,17.89,17.9,17.59,17.63,99800.0
2009-01-07 12:30:00,17.64,17.66,16.9,17.0,263400.0,17.64,17.66,16.9,17.0,263400.0
2009-01-07 13:00:00,17.0,17.59,16.96,17.04,187700.0,17.0,17.59,16.96,17.04,187700.0
2009-01-07 13:30:00,17.0,17.1,16.55,16.99,238900.0,17.0,17.1,16.55,16.99,238900.0
2009-01-07 14:00:00,16.97,17.16,16.91,16.96,74200.0,16.97,17.16,16.91,16.96,74200.0
2009-01-07 14:30:00,16.95,17.0,16.72,17.0,90900.0,16.95,17.0,16.72,17.0,90900.0
2009-01-07 15:00:00,16.98,17.31,16.97,17.26,84900.0,16.98,17.31,16.97,17.26,84900.0
2009-01-07 15:30:00,17.27,17.38,17.2,17.25,142200.0,17.27,17.38,17.2,17.25,142200.0
2009-01-08 09:30:00,16.99,17.5,16.99,17.43,49400.0,16.99,17.5,16.99,17.43,49400.0
2009-01-08 10:00:00,17.43,17.43,17.33,17.41,24800.0,17.43,17.43,17.33,17.41,24800.0
2009-01-08 10:30:00,17.41,17.58,17.33,17.51,25400.0,17.41,17.58,17.33,17.51,25400.0
2009-01-08 11:00:00,17.52,17.66,17.52,17.57,25800.0,17.52,17.66,17.52,17.57,25800.0
2009-01-08 11:30:00,17.55,17.55,17.39,17.39,40400.0,17.55,17.55,17.39,17.39,40400.0
2009-01-08 12:00:00,17.36,17.4,17.24,17.25,86700.0,17.36,17.4,17.24,17.25,86700.0
2009-01-08 12:30:00,17.24,17.31,17.14,17.14,44500.0,17.24,17.31,17.14,17.14,44500.0
2009-01-08 13:00:00,17.11,17.13,17.03,17.04,31700.0,17.11,17.13,17.03,17.04,31700.0
2009-01-08 13:30:00,17.03,17.06,16.79,16.84,102700.0,17.03,17.06,16.79,16.84,102700.0
2009-01-08 14:00:00,16.84,16.88,16.53,16.58,145400.0,16.84,16.88,16.53,16.58,145400.0
2009-01-08 14:30:00,16.57,17.03,16.57,17.03,117100.0,16.57,17.03,16.57,17.03,117100.0
2009-01-08 15:00:00,17.03,17.15,17.03,17.15,68500.0,17.03,17.15,17.03,17.15,68500.0
2009-01-08 15:30:00,17.15,17.27,17.08,17.22,86900.0,17.15,17.27,17.08,17.22,86900.0
2009-01-09 09:30:00,17.18,17.36,16.67,16.85,42100.0,17.18,17.36,16.67,16.85,42100.0
2009-01-09 10:00:00,16.8,16.93,16.57,16.61,38500.0,16.8,16.93,16.57,16.61,38500.0
2009-01-09 10:30:00,16.6,16.62,16.46,16.57,16800.0,16.6,16.62,16.46,16.57,16800.0
2009-01-09 11:00:00,16.59,16.59,16.48,16.5,65200.0,16.59,16.59,16.48,16.5,65200.0
2009-01-09 11:30:00,16.48,16.53,16.36,16.43,23600.0,16.48,16.53,16.36,16.43,23600.0
2009-01-09 12:00:00,16.46,16.57,16.43,16.51,37100.0,16.46,16.57,16.43,16.51,37100.0
2009-01-09 12:30:00,16.51,16.52,16.41,16.43,24400.0,16.51,16.52,16.41,16.43,24400.0
2009-01-09 13:00:00,16.43,16.47,16.21,16.25,55700.0,16.43,16.47,16.21,16.25,55700.0
2009-01-09 13:30:00,16.27,16.4,16.21,16.39,52400.0,16.27,16.4,16.21,16.39,52400.0
2009-01-09 14:00:00,16.38,16.76,16.38,16.56,145100.0,16.38,16.76,16.38,16.56,145100.0
2009-01-09 14:30:00,16.55,16.65,16.12,16.35,191700.0,16.55,16.65,16.12,16.35,191700.0
2009-01-09 15:00:00,16.35,16.43,16.28,16.39,83400.0,16.35,16.43,16.28,16.39,83400.0
2009-01-09 15:30:00,16.4,16.45,16.22,16.29,124700.0,16.4,16.45,16.22,16.29,124700.0
2009-01-12 09:30:00,16.43,16.59,16.25,16.48,56300.0,16.43,16.59,16.25,16.48,56300.0
2009-01-12 10:00:00,16.49,16.54,16.42,16.48,38900.0,16.49,16.54,16.42,16.48,38900.0
2009-01-12 10:30:00,16.47,16.5,16.38,16.39,23300.0,16.47,16.5,16.38,16.39,23300.0
2009-01-12 11:00:00,16.4,16.42,16.33,16.34,26200.0,16.4,16.42,16.33,16.34,26200.0
2009-01-12 11:30:00,16.33,16.33,16.25,16.25,23300.0,16.33,16.33,16.25,16.25,23300.0
2009-01-12 12:00:00,16.29,16.48,16.25,16.46,25000.0,16.29,16.48,16.25,16.46,25000.0
2009-01-12 12:30:00,16.45,16.5,16.42,16.48,29600.0,16.45,16.5,16.42,16.48,29600.0
2009-01-12 13:00:00,16.47,16.58,16.47,16.5,22400.0,16.47,16.58,16.47,16.5,22400.0
2009-01-12 13:30:00,16.5,16.56,16.49,16.5,25600.0,16.5,16.56,16.49,16.5,25600.0
2009-01-12 14:00:00,16.5,16.51,16.4,16.45,17800.0,16.5,16.51,16.4,16.45,17800.0
2009-01-12 14:30:00,16.43,16.43,16.25,16.38,34400.0,16.43,16.43,16.25,16.38,34400.0
2009-01-12 15:00:00,16.38,16.48,16.29,16.39,46500.0,16.38,16.48,16.29,16.39,46500.0
2009-01-12 15:30:00,16.39,16.49,16.28,16.42,87600.0,16.39,16.49,16.28,16.42,87600.0
2009-01-13 09:30:00,16.36,16.64,16.3,16.54,12300.0,16.36,16.64,16.3,16.54,12300.0
2009-01-13 10:00:00,16.55,16.68,16.47,16.51,18500.0,16.55,16.68,16.47,16.51,18500.0
2009-01-13 10:30:00,16.5,16.65,16.4,16.57,21200.0,16.5,16.65,16.4,16.57,21200.0
2009-01-13 11:00:00,16.56,16.66,16.45,16.57,13100.0,16.56,16.66,16.45,16.57,13100.0
2009-01-13 11:30:00,16.6,16.65,16.49,16.57,11800.0,16.6,16.65,16.49,16.57,11800.0
2009-01-13 12:00:00,16.6,16.6,16.49,16.49,8800.0,16.6,16.6,16.49,16.49,8800.0
2009-01-13 12:30:00,16.53,16.59,16.42,16.42,7100.0,16.53,16.59,16.42,16.42,7100.0
2009-01-13 13:00:00,16.45,16.47,16.32,16.36,11100.0,16.45,16.47,16.32,16.36,11100.0
2009-01-13 13:30:00,16.36,16.37,16.24,16.26,9200.0,16.36,16.37,16.24,16.26,9200.0
2009-01-13 14:00:00,16.25,16.42,16.21,16.27,22800.0,16.25,16.42,16.21,16.27,22800.0
2009-01-13 14:30:00,16.29,16.49,16.29,16.42,20800.0,16.29,16.49,16.29,16.42,20800.0
2009-01-13 15:00:00,16.37,16.41,16.25,16.33,16600.0,16.37,16.41,16.25,16.33,16600.0
2009-01-13 15:30:00,16.34,16.58,16.26,16.48,139900.0,16.34,16.58,16.26,16.48,139900.0
2009-01-14 09:30:00,15.95,16.17,15.95,15.96,75800.0,15.95,16.17,15.95,15.96,75800.0
2009-01-14 10:00:00,15.99,16.0,15.72,15.81,15700.0,15.99,16.0,15.72,15.81,15700.0
2009-01-14 10:30:00,15.8,15.8,15.49,15.54,29700.0,15.8,15.8,15.49,15.54,29700.0
2009-01-14 11:00:00,15.52,15.66,15.4,15.6,15300.0,15.52,15.66,15.4,15.6,15300.0
2009-01-14 11:30:00,15.59,15.62,15.47,15.59,16000.0,15.59,15.62,15.47,15.59,16000.0
2009-01-14 12:00:00,15.6,15.6,15.43,15.51,16800.0,15.6,15.6,15.43,15.51,16800.0
2009-01-14 12:30:00,15.52,15.67,15.43,15.64,48600.0,15.52,15.67,15.43,15.64,48600.0
2009-01-14 13:00:00,15.64,15.7,15.4,15.42,33900.0,15.64,15.7,15.4,15.42,33900.0
2009-01-14 13:30:00,15.43,15.57,15.39,15.52,22700.0,15.43,15.57,15.39,15.52,22700.0
2009-01-14 14:00:00,15.52,15.66,15.46,15.63,60600.0,15.52,15.66,15.46,15.63,60600.0
2009-01-14 14:30:00,15.65,15.7,15.53,15.53,40800.0,15.65,15.7,15.53,15.53,40800.0
2009-01-14 15:00:00,15.53,15.54,15.34,15.34,54900.0,15.53,15.54,15.34,15.34,54900.0
2009-01-14 15:30:00,15.34,15.5,15.28,15.4,122300.0,15.34,15.5,15.28,15.4,122300.0
2009-01-15 09:30:00,14.71,15.35,14.51,14.77,93200.0,14.71,15.35,14.51,14.77,93200.0
2009-01-15 10:00:00,14.77,14.92,14.62,14.91,135500.0,14.77,14.92,14.62,14.91,135500.0
2009-01-15 10:30:00,14.89,15.03,14.83,15.0,135900.0,14.89,15.03,14.83,15.0,135900.0
2009-01-15 11:00:00,14.99,15.03,14.96,14.99,82600.0,14.99,15.03,14.96,14.99,82600.0
2009-01-15 11:30:00,14.99,15.13,14.99,15.1,157600.0,14.99,15.13,14.99,15.1,157600.0
2009-01-15 12:00:00,15.07,15.23,15.06,15.1,94000.0,15.07,15.23,15.06,15.1,94000.0
2009-01-15 12:30:00,15.11,15.15,15.08,15.1,45300.0,15.11,15.15,15.08,15.1,45300.0
2009-01-15 13:00:00,15.1,15.15,15.03,15.06,53700.0,15.1,15.15,15.03,15.06,53700.0
2009-01-15 13:30:00,15.06,15.17,15.03,15.13,124200.0,15.06,15.17,15.03,15.13,124200.0
2009-01-15 14:00:00,15.14,15.24,15.12,15.2,101600.0,15.14,15.24,15.12,15.2,101600.0
2009-01-15 14:30:00,15.18,15.5,15.18,15.25,113200.0,15.18,15.5,15.18,15.25,113200.0
2009-01-15 15:00:00,15.26,15.37,15.15,15.18,94000.0,15.26,15.37,15.15,15.18,94000.0
2009-01-15 15:30:00,15.19,15.39,15.09,15.29,156900.0,15.19,15.39,15.09,15.29,156900.0
2009-01-16 09:30:00,15.46,15.67,15.12,15.16,94500.0,15.46,15.67,15.12,15.16,94500.0
2009-01-16 10:00:00,15.14,15.21,14.95,15.13,48700.0,15.14,15.21,14.95,15.13,48700.0
2009-01-16 10:30:00,15.12,15.2,15.07,15.13,46200.0,15.12,15.2,15.07,15.13,46200.0
2009-01-16 11:00:00,15.16,15.2,14.94,14.98,50700.0,15.16,15.2,14.94,14.98,50700.0
2009-01-16 11:30:00,14.99,15.0,14.74,14.78,50100.0,14.99,15.0,14.74,14.78,50100.0
2009-01-16 12:00:00,14.8,14.82,14.56,14.58,49600.0,14.8,14.82,14.56,14.58,49600.0
2009-01-16 12:30:00,14.58,14.62,14.38,14.51,101000.0,14.58,14.62,14.38,14.51,101000.0
2009-01-16 13:00:00,14.51,14.56,14.15,14.21,225200.0,14.51,14.56,14.15,14.21,225200.0
2009-01-16 13:30:00,14.23,14.29,14.19,14.24,338000.0,14.23,14.29,14.19,14.24,338000.0
2009-01-16 14:00:00,14.24,14.71,14.23,14.63,207000.0,14.24,14.71,14.23,14.63,207000.0
2009-01-16 14:30:00,14.66,14.83,14.65,14.78,164500.0,14.66,14.83,14.65,14.78,164500.0
2009-01-16 15:00:00,14.77,14.95,14.73,14.89,136200.0,14.77,14.95,14.73,14.89,136200.0
2009-01-16 15:30:00,14.89,14.9,14.79,14.88,208300.0,14.89,14.9,14.79,14.88,208300.0
2009-01-20 09:30:00,14.79,15.04,14.18,14.42,71100.0,14.79,15.04,14.18,14.42,71100.0
2009-01-20 10:00:00,14.44,14.44,14.17,14.39,56300.0,14.44,14.44,14.17,14.39,56300.0
2009-01-20 10:30:00,14.42,14.49,14.3,14.3,52800.0,14.42,14.49,14.3,14.3,52800.0
2009-01-20 11:00:00,14.31,14.38,14.08,14.22,37200.0,14.31,14.38,14.08,14.22,37200.0
2009-01-20 11:30:00,14.22,14.42,14.12,14.12,35500.0,14.22,14.42,14.12,14.12,35500.0
2009-01-20 12:00:00,14.11,14.4,14.08,14.1,43200.0,14.11,14.4,14.08,14.1,43200.0
2009-01-20 12:30:00,14.13,14.27,14.1,14.12,37000.0,14.13,14.27,14.1,14.12,37000.0
2009-01-20 13:00:00,14.13,14.46,14.11,14.44,84600.0,14.13,14.46,14.11,14.44,84600.0
2009-01-20 13:30:00,14.43,14.48,14.18,14.19,50100.0,14.43,14.48,14.18,14.19,50100.0
2009-01-20 14:00:00,14.19,14.26,14.01,14.11,46300.0,14.19,14.26,14.01,14.11,46300.0
2009-01-20 14:30:00,14.09,14.18,13.95,14.04,47000.0,14.09,14.18,13.95,14.04,47000.0
2009-01-20 15:00:00,14.04,14.29,14.0,14.27,83600.0,14.04,14.29,14.0,14.27,83600.0
2009-01-20 15:30:00,14.25,14.45,14.23,14.39,306200.0,14.25,14.45,14.23,14.39,306200.0
2009-01-21 09:30:00,14.58,14.78,14.46,14.72,39500.0,14.58,14.78,14.46,14.72,39500.0
2009-01-21 10:00:00,14.71,14.71,14.5,14.64,47200.0,14.71,14.71,14.5,14.64,47200.0
2009-01-21 10:30:00,14.62,14.62,14.49,14.57,60900.0,14.62,14.62,14.49,14.57,60900.0
2009-01-21 11:00:00,14.57,14.67,14.52,14.6,29600.0,14.57,14.67,14.52,14.6,29600.0
2009-01-21 11:30:00,14.6,14.69,14.53,14.59,23900.0,14.6,14.69,14.53,14.59,23900.0
2009-01-21 12:00:00,14.59,14.73,14.56,14.63,20800.0,14.59,14.73,14.56,14.63,20800.0
2009-01-21 12:30:00,14.63,14.68,14.58,14.67,15400.0,14.63,14.68,14.58,14.67,15400.0
2009-01-21 13:00:00,14.65,14.71,14.51,14.51,15000.0,14.65,14.71,14.51,14.51,15000.0
2009-01-21 13:30:00,14.48,14.64,14.48,14.64,40100.0,14.48,14.64,14.48,14.64,40100.0
2009-01-21 14:00:00,14.62,14.75,14.56,14.74,31400.0,14.62,14.75,14.56,14.74,31400.0
2009-01-21 14:30:00,14.75,14.83,14.7,14.81,47200.0,14.75,14.83,14.7,14.81,47200.0
2009-01-21 15:00:00,14.82,14.89,14.77,14.82,53100.0,14.82,14.89,14.77,14.82,53100.0
2009-01-21 15:30:00,14.83,15.02,14.76,14.96,110700.0,14.83,15.02,14.76,14.96,110700.0
2009-01-22 09:30:00,14.43,14.84,14.43,14.73,41700.0,14.43,14.84,14.43,14.73,41700.0
2009-01-22 10:00:00,14.74,15.0,14.73,14.97,54800.0,14.74,15.0,14.73,14.97,54800.0
2009-01-22 10:30:00,14.98,15.0,14.77,14.81,38400.0,14.98,15.0,14.77,14.81,38400.0
2009-01-22 11:00:00,14.78,14.83,14.67,14.7,17100.0,14.78,14.83,14.67,14.7,17100.0
2009-01-22 11:30:00,14.68,14.68,14.48,14.52,11800.0,14.68,14.68,14.48,14.52,11800.0
2009-01-22 12:00:00,14.5,14.59,14.49,14.54,11300.0,14.5,14.59,14.49,14.54,11300.0
2009-01-22 12:30:00,14.55,14.71,14.54,14.67,13400.0,14.55,14.71,14.54,14.67,13400.0
2009-01-22 13:00:00,14.67,14.75,14.62,14.69,21000.0,14.67,14.75,14.62,14.69,21000.0
2009-01-22 13:30:00,14.69,14.82,14.6,14.82,27200.0,14.69,14.82,14.6,14.82,27200.0
2009-01-22 14:00:00,14.84,15.13,14.81,15.02,37800.0,14.84,15.13,14.81,15.02,37800.0
2009-01-22 14:30:00,14.99,14.99,14.73,14.81,30000.0,14.99,14.99,14.73,14.81,30000.0
2009-01-22 15:00:00,14.81,14.82,14.59,14.8,39600.0,14.81,14.82,14.59,14.8,39600.0
2009-01-22 15:30:00,14.77,14.93,14.67,14.73,83300.0,14.77,14.93,14.67,14.73,83300.0
2009-01-23 09:30:00,14.33,14.37,14.11,14.23,33800.0,14.33,14.37,14.11,14.23,33800.0
2009-01-23 10:00:00,14.26,14.56,14.26,14.53,19000.0,14.26,14.56,14.26,14.53,19000.0
2009-01-23 10:30:00,14.5,14.5,14.28,14.47,26400.0,14.5,14.5,14.28,14.47,26400.0
2009-01-23 11:00:00,14.47,14.65,14.41,14.61,47100.0,14.47,14.65,14.41,14.61,47100.0
2009-01-23 11:30:00,14.61,14.63,14.49,14.56,36000.0,14.61,14.63,14.49,14.56,36000.0
2009-01-23 12:00:00,14.57,14.62,14.53,14.56,16100.0,14.57,14.62,14.53,14.56,16100.0
2009-01-23 12:30:00,14.56,14.6,14.46,14.55,23100.0,14.56,14.6,14.46,14.55,23100.0
2009-01-23 13:00:00,14.52,14.64,14.46,14.59,16800.0,14.52,14.64,14.46,14.59,16800.0
2009-01-23 13:30:00,14.58,14.73,14.57,14.73,22100.0,14.58,14.73,14.57,14.73,22100.0
2009-01-23 14:00:00,14.77,14.81,14.62,14.63,14700.0,14.77,14.81,14.62,14.63,14700.0
2009-01-23 14:30:00,14.61,14.61,14.39,14.43,34800.0,14.61,14.61,14.39,14.43,34800.0
2009-01-23 15:00:00,14.42,14.6,14.39,14.49,35000.0,14.42,14.6,14.39,14.49,35000.0
2009-01-23 15:30:00,14.49,14.6,14.45,14.51,68000.0,14.49,14.6,14.45,14.51,68000.0
2009-01-26 09:30:00,14.68,14.96,14.47,14.84,25400.0,14.68,14.96,14.47,14.84,25400.0
2009-01-26 10:00:00,14.86,15.14,14.86,15.04,35400.0,14.86,15.14,14.86,15.04,35400.0
2009-01-26 10:30:00,15.03,15.08,14.93,14.97,13200.0,15.03,15.08,14.93,14.97,13200.0
2009-01-26 11:00:00,14.98,15.04,14.77,14.86,79100.0,14.98,15.04,14.77,14.86,79100.0
2009-01-26 11:30:00,14.84,14.87,14.76,14.83,11000.0,14.84,14.87,14.76,14.83,11000.0
2009-01-26 12:00:00,14.84,14.85,14.75,14.83,6900.0,14.84,14.85,14.75,14.83,6900.0
2009-01-26 12:30:00,14.83,14.87,14.74,14.83,13400.0,14.83,14.87,14.74,14.83,13400.0
2009-01-26 13:00:00,14.85,14.85,14.74,14.79,18400.0,14.85,14.85,14.74,14.79,18400.0
2009-01-26 13:30:00,14.79,14.83,14.66,14.75,21200.0,14.79,14.83,14.66,14.75,21200.0
2009-01-26 14:00:00,14.74,14.74,14.61,14.7,54400.0,14.74,14.74,14.61,14.7,54400.0
2009-01-26 14:30:00,14.7,14.84,14.63,14.8,17500.0,14.7,14.84,14.63,14.8,17500.0
2009-01-26 15:00:00,14.84,14.87,14.72,14.8,43500.0,14.84,14.87,14.72,14.8,43500.0
2009-01-26 15:30:00,14.8,14.8,14.65,14.73,65100.0,14.8,14.8,14.65,14.73,65100.0
2009-01-27 09:30:00,14.79,14.94,14.67,14.68,40100.0,14.79,14.94,14.67,14.68,40100.0
2009-01-27 10:00:00,14.69,14.77,14.57,14.73,16200.0,14.69,14.77,14.57,14.73,16200.0
2009-01-27 10:30:00,14.74,14.81,14.61,14.8,19000.0,14.74,14.81,14.61,14.8,19000.0
2009-01-27 11:00:00,14.77,14.8,14.71,14.74,16000.0,14.77,14.8,14.71,14.74,16000.0
2009-01-27 11:30:00,14.75,14.78,14.64,14.66,14100.0,14.75,14.78,14.64,14.66,14100.0
2009-01-27 12:00:00,14.65,14.92,14.62,14.89,13100.0,14.65,14.92,14.62,14.89,13100.0
2009-01-27 12:30:00,14.9,14.92,14.73,14.73,37900.0,14.9,14.92,14.73,14.73,37900.0
2009-01-27 13:00:00,14.73,14.8,14.69,14.75,11800.0,14.73,14.8,14.69,14.75,11800.0
2009-01-27 13:30:00,14.68,14.79,14.67,14.67,19500.0,14.68,14.79,14.67,14.67,19500.0
2009-01-27 14:00:00,14.66,14.76,14.62,14.73,16700.0,14.66,14.76,14.62,14.73,16700.0
2009-01-27 14:30:00,14.71,14.8,14.71,14.75,25200.0,14.71,14.8,14.71,14.75,25200.0
2009-01-27 15:00:00,14.75,14.8,14.7,14.73,37900.0,14.75,14.8,14.7,14.73,37900.0
2009-01-27 15:30:00,14.72,14.78,14.68,14.72,47100.0,14.72,14.78,14.68,14.72,47100.0
2009-01-28 09:30:00,14.77,15.0,14.69,14.75,263700.0,14.77,15.0,14.69,14.75,263700.0
2009-01-28 10:00:00,14.78,14.84,14.75,14.8,31900.0,14.78,14.84,14.75,14.8,31900.0
2009-01-28 10:30:00,14.82,14.89,14.58,14.58,85600.0,14.82,14.89,14.58,14.58,85600.0
2009-01-28 11:00:00,14.6,14.71,14.54,14.7,41400.0,14.6,14.71,14.54,14.7,41400.0
2009-01-28 11:30:00,14.69,14.73,14.68,14.71,93100.0,14.69,14.73,14.68,14.71,93100.0
2009-01-28 12:00:00,14.71,14.74,14.66,14.72,64900.0,14.71,14.74,14.66,14.72,64900.0
2009-01-28 12:30:00,14.72,14.74,14.68,14.73,86700.0,14.72,14.74,14.68,14.73,86700.0
2009-01-28 13:00:00,14.73,14.83,14.68,14.82,74800.0,14.73,14.83,14.68,14.82,74800.0
2009-01-28 13:30:00,14.82,14.93,14.82,14.9,15400.0,14.82,14.93,14.82,14.9,15400.0
2009-01-28 14:00:00,14.9,15.04,14.9,14.98,49600.0,14.9,15.04,14.9,14.98,49600.0
2009-01-28 14:30:00,15.0,15.1,14.87,15.09,36500.0,15.0,15.1,14.87,15.09,36500.0
2009-01-28 15:00:00,15.09,15.1,14.85,14.9,41200.0,15.09,15.1,14.85,14.9,41200.0
2009-01-28 15:30:00,14.89,14.99,14.82,14.99,75200.0,14.89,14.99,14.82,14.99,75200.0
2009-01-29 09:30:00,15.0,15.0,14.72,14.73,21200.0,15.0,15.0,14.72,14.73,21200.0
2009-01-29 10:00:00,14.73,14.85,14.67,14.81,14500.0,14.73,14.85,14.67,14.81,14500.0
2009-01-29 10:30:00,14.81,14.96,14.77,14.94,24800.0,14.81,14.96,14.77,14.94,24800.0
2009-01-29 11:00:00,14.93,14.95,14.81,14.84,46700.0,14.93,14.95,14.81,14.84,46700.0
2009-01-29 11:30:00,14.83,14.86,14.76,14.78,10800.0,14.83,14.86,14.76,14.78,10800.0
2009-01-29 12:00:00,14.77,14.79,14.7,14.75,8900.0,14.77,14.79,14.7,14.75,8900.0
2009-01-29 12:30:00,14.75,14.81,14.72,14.73,16100.0,14.75,14.81,14.72,14.73,16100.0
2009-01-29 13:00:00,14.74,14.74,14.64,14.66,19300.0,14.74,14.74,14.64,14.66,19300.0
2009-01-29 13:30:00,14.67,14.74,14.65,14.68,25500.0,14.67,14.74,14.65,14.68,25500.0
2009-01-29 14:00:00,14.68,14.74,14.66,14.74,19800.0,14.68,14.74,14.66,14.74,19800.0
2009-01-29 14:30:00,14.76,14.77,14.6,14.6,21400.0,14.76,14.77,14.6,14.6,21400.0
2009-01-29 15:00:00,14.62,14.7,14.6,14.6,27900.0,14.62,14.7,14.6,14.6,27900.0
2009-01-29 15:30:00,14.61,14.62,14.49,14.49,106600.0,14.61,14.62,14.49,14.49,106600.0
2009-01-30 09:30:00,14.39,14.86,14.39,14.47,27900.0,14.39,14.86,14.39,14.47,27900.0
2009-01-30 10:00:00,14.45,14.54,14.39,14.47,20200.0,14.45,14.54,14.39,14.47,20200.0
2009-01-30 10:30:00,14.43,14.51,14.41,14.46,12100.0,14.43,14.51,14.41,14.46,12100.0
2009-01-30 11:00:00,14.47,14.51,14.24,14.24,13200.0,14.47,14.51,14.24,14.24,13200.0
2009-01-30 11:30:00,14.24,14.25,14.19,14.19,10200.0,14.24,14.25,14.19,14.19,10200.0
2009-01-30 12:00:00,14.19,14.33,14.13,14.33,7000.0,14.19,14.33,14.13,14.33,7000.0
2009-01-30 12:30:00,14.32,14.42,14.29,14.41,8200.0,14.32,14.42,14.29,14.41,8200.0
2009-01-30 13:00:00,14.39,14.47,14.27,14.27,13300.0,14.39,14.47,14.27,14.27,13300.0
2009-01-30 13:30:00,14.26,14.32,14.13,14.31,21900.0,14.26,14.32,14.13,14.31,21900.0
2009-01-30 14:00:00,14.28,14.4,14.25,14.37,15100.0,14.28,14.4,14.25,14.37,15100.0
2009-01-30 14:30:00,14.35,14.4,14.23,14.26,16900.0,14.35,14.4,14.23,14.26,16900.0
2009-01-30 15:00:00,14.25,14.32,14.14,14.16,47600.0,14.25,14.32,14.14,14.16,47600.0
2009-01-30 15:30:00,14.15,14.28,14.11,14.18,78700.0,14.15,14.28,14.11,14.18,78700.0
2009-02-02 09:30:00,13.89,14.22,13.76,14.18,54300.0,13.89,14.22,13.76,14.18,54300.0
2009-02-02 10:00:00,14.21,14.5,14.21,14.32,41900.0,14.21,14.5,14.21,14.32,41900.0
2009-02-02 10:30:00,14.33,14.38,14.28,14.36,33900.0,14.33,14.38,14.28,14.36,33900.0
2009-02-02 11:00:00,14.34,14.36,14.24,14.26,50100.0,14.34,14.36,14.24,14.26,50100.0
2009-02-02 11:30:00,14.3,14.41,14.2,14.4,53100.0,14.3,14.41,14.2,14.4,53100.0
2009-02-02 12:00:00,14.4,14.49,14.39,14.48,21100.0,14.4,14.49,14.39,14.48,21100.0
2009-02-02 12:30:00,14.49,14.57,14.49,14.55,13800.0,14.49,14.57,14.49,14.55,13800.0
2009-02-02 13:00:00,14.54,14.54,14.31,14.33,22200.0,14.54,14.54,14.31,14.33,22200.0
2009-02-02 13:30:00,14.32,14.39,14.28,14.3,11400.0,14.32,14.39,14.28,14.3,11400.0
2009-02-02 14:00:00,14.3,14.36,14.28,14.36,12600.0,14.3,14.36,14.28,14.36,12600.0
2009-02-02 14:30:00,14.35,14.41,14.31,14.41,11200.0,14.35,14.41,14.31,14.41,11200.0
2009-02-02 15:00:00,14.41,14.64,14.4,14.6,40400.0,14.41,14.64,14.4,14.6,40400.0
2009-02-02 15:30:00,14.61,14.72,14.58,14.6,113600.0,14.61,14.72,14.58,14.6,113600.0
2009-02-03 09:30:00,14.61,14.64,14.27,14.29,38300.0,14.61,14.64,14.27,14.29,38300.0
2009-02-03 10:00:00,14.3,14.41,14.16,14.3,46300.0,14.3,14.41,14.16,14.3,46300.0
2009-02-03 10:30:00,14.29,14.36,14.16,14.35,113300.0,14.29,14.36,14.16,14.35,113300.0
2009-02-03 11:00:00,14.35,14.61,14.34,14.6,29400.0,14.35,14.61,14.34,14.6,29400.0
2009-02-03 11:30:00,14.6,14.62,14.38,14.38,17500.0,14.6,14.62,14.38,14.38,17500.0
2009-02-03 12:00:00,14.38,14.43,14.35,14.37,16100.0,14.38,14.43,14.35,14.37,16100.0
2009-02-03 12:30:00,14.36,14.47,14.35,14.38,13100.0,14.36,14.47,14.35,14.38,13100.0
2009-02-03 13:00:00,14.38,14.46,14.35,14.35,13400.0,14.38,14.46,14.35,14.35,13400.0
2009-02-03 13:30:00,14.36,14.43,14.35,14.4,14800.0,14.36,14.43,14.35,14.4,14800.0
2009-02-03 14:00:00,14.4,14.6,14.39,14.54,33900.0,14.4,14.6,14.39,14.54,33900.0
2009-02-03 14:30:00,14.54,14.68,14.53,14.62,29200.0,14.54,14.68,14.53,14.62,29200.0
2009-02-03 15:00:00,14.61,14.84,14.6,14.8,71700.0,14.61,14.84,14.6,14.8,71700.0
2009-02-03 15:30:00,14.79,14.82,14.66,14.74,110300.0,14.79,14.82,14.66,14.74,110300.0
2009-02-04 09:30:00,14.74,14.85,14.65,14.85,35900.0,14.74,14.85,14.65,14.85,35900.0
2009-02-04 10:00:00,14.85,15.09,14.85,15.09,36500.0,14.85,15.09,14.85,15.09,36500.0
2009-02-04 10:30:00,15.04,15.46,15.03,15.42,127400.0,15.04,15.46,15.03,15.42,127400.0
2009-02-04 11:00:00,15.42,15.43,15.26,15.33,49100.0,15.42,15.43,15.26,15.33,49100.0
2009-02-04 11:30:00,15.34,15.37,15.12,15.13,51700.0,15.34,15.37,15.12,15.13,51700.0
2009-02-04 12:00:00,15.14,15.2,15.14,15.17,19000.0,15.14,15.2,15.14,15.17,19000.0
2009-02-04 12:30:00,15.16,15.18,15.04,15.04,16200.0,15.16,15.18,15.04,15.04,16200.0
2009-02-04 13:00:00,15.03,15.09,14.97,15.08,49600.0,15.03,15.09,14.97,15.08,49600.0
2009-02-04 13:30:00,15.08,15.08,14.8,14.89,44400.0,15.08,15.08,14.8,14.89,44400.0
2009-02-04 14:00:00,14.87,14.88,14.75,14.79,48500.0,14.87,14.88,14.75,14.79,48500.0
2009-02-04 14:30:00,14.78,14.91,14.73,14.85,33700.0,14.78,14.91,14.73,14.85,33700.0
2009-02-04 15:00:00,14.87,14.9,14.73,14.81,44200.0,14.87,14.9,14.73,14.81,44200.0
2009-02-04 15:30:00,14.79,14.98,14.74,14.96,154900.0,14.79,14.98,14.74,14.96,154900.0
2009-02-05 09:30:00,13.36,13.49,11.02,11.32,853400.0,13.36,13.49,11.02,11.32,853400.0
2009-02-05 10:00:00,11.37,11.63,10.79,11.45,582000.0,11.37,11.63,10.79,11.45,582000.0
2009-02-05 10:30:00,11.45,11.55,11.22,11.26,519000.0,11.45,11.55,11.22,11.26,519000.0
2009-02-05 11:00:00,11.28,11.84,11.27,11.69,313200.0,11.28,11.84,11.27,11.69,313200.0
2009-02-05 11:30:00,11.68,11.7,11.52,11.65,181800.0,11.68,11.7,11.52,11.65,181800.0
2009-02-05 12:00:00,11.65,11.89,11.18,11.49,308600.0,11.65,11.89,11.18,11.49,308600.0
2009-02-05 12:30:00,11.49,11.57,11.33,11.48,164300.0,11.49,11.57,11.33,11.48,164300.0
2009-02-05 13:00:00,11.49,11.5,11.37,11.43,135500.0,11.49,11.5,11.37,11.43,135500.0
2009-02-05 13:30:00,11.42,11.49,11.39,11.4,91300.0,11.42,11.49,11.39,11.4,91300.0
2009-02-05 14:00:00,11.4,11.5,11.37,11.49,231600.0,11.4,11.5,11.37,11.49,231600.0
2009-02-05 14:30:00,11.5,11.57,11.4,11.45,229000.0,11.5,11.57,11.4,11.45,229000.0
2009-02-05 15:00:00,11.44,11.45,11.29,11.37,296300.0,11.44,11.45,11.29,11.37,296300.0
2009-02-05 15:30:00,11.37,11.38,10.85,11.11,530900.0,11.37,11.38,10.85,11.11,530900.0
2009-02-06 09:30:00,11.15,11.28,10.78,11.27,1019800.0,11.15,11.28,10.78,11.27,1019800.0
2009-02-06 10:00:00,11.26,11.51,11.18,11.31,437800.0,11.26,11.51,11.18,11.31,437800.0
2009-02-06 10:30:00,11.31,11.49,11.24,11.48,50300.0,11.31,11.49,11.24,11.48,50300.0
2009-02-06 11:00:00,11.48,11.56,11.44,11.52,67700.0,11.48,11.56,11.44,11.52,67700.0
2009-02-06 11:30:00,11.52,11.52,11.42,11.5,65200.0,11.52,11.52,11.42,11.5,65200.0
2009-02-06 12:00:00,11.49,11.55,11.46,11.48,57000.0,11.49,11.55,11.46,11.48,57000.0
2009-02-06 12:30:00,11.48,11.55,11.48,11.5,59900.0,11.48,11.55,11.48,11.5,59900.0
2009-02-06 13:00:00,11.5,11.6,11.47,11.5,148300.0,11.5,11.6,11.47,11.5,148300.0
2009-02-06 13:30:00,11.49,11.55,11.47,11.5,96700.0,11.49,11.55,11.47,11.5,96700.0
2009-02-06 14:00:00,11.5,11.69,11.46,11.68,243900.0,11.5,11.69,11.46,11.68,243900.0
2009-02-06 14:30:00,11.68,11.71,11.56,11.68,105500.0,11.68,11.71,11.56,11.68,105500.0
2009-02-06 15:00:00,11.68,11.7,11.58,11.65,111700.0,11.68,11.7,11.58,11.65,111700.0
2009-02-06 15:30:00,11.66,11.8,11.63,11.69,180300.0,11.66,11.8,11.63,11.69,180300.0
2009-02-09 09:30:00,11.55,11.66,11.32,11.51,157900.0,11.55,11.66,11.32,11.51,157900.0
2009-02-09 10:00:00,11.5,11.66,11.4,11.6,46800.0,11.5,11.66,11.4,11.6,46800.0
2009-02-09 10:30:00,11.61,11.76,11.58,11.74,48100.0,11.61,11.76,11.58,11.74,48100.0
2009-02-09 11:00:00,11.74,11.74,11.51,11.54,43500.0,11.74,11.74,11.51,11.54,43500.0
2009-02-09 11:30:00,11.54,11.74,11.51,11.68,194800.0,11.54,11.74,11.51,11.68,194800.0
2009-02-09 12:00:00,11.68,11.71,11.62,11.68,117000.0,11.68,11.71,11.62,11.68,117000.0
2009-02-09 12:30:00,11.68,11.7,11.63,11.69,31600.0,11.68,11.7,11.63,11.69,31600.0
2009-02-09 13:00:00,11.69,11.7,11.61,11.63,95800.0,11.69,11.7,11.61,11.63,95800.0
2009-02-09 13:30:00,11.63,11.7,11.55,11.66,150900.0,11.63,11.7,11.55,11.66,150900.0
2009-02-09 14:00:00,11.66,11.68,11.57,11.63,147500.0,11.66,11.68,11.57,11.63,147500.0
2009-02-09 14:30:00,11.63,11.65,11.56,11.6,47000.0,11.63,11.65,11.56,11.6,47000.0
2009-02-09 15:00:00,11.59,11.7,11.56,11.69,43700.0,11.59,11.7,11.56,11.69,43700.0
2009-02-09 15:30:00,11.69,11.74,11.66,11.72,131300.0,11.69,11.74,11.66,11.72,131300.0
2009-02-10 09:30:00,11.65,11.94,11.57,11.82,70000.0,11.65,11.94,11.57,11.82,70000.0
2009-02-10 10:00:00,11.79,11.84,11.7,11.72,32800.0,11.79,11.84,11.7,11.72,32800.0
2009-02-10 10:30:00,11.71,11.8,11.7,11.8,32100.0,11.71,11.8,11.7,11.8,32100.0
2009-02-10 11:00:00,11.8,11.83,11.63,11.63,70400.0,11.8,11.83,11.63,11.63,70400.0
2009-02-10 11:30:00,11.63,11.63,11.32,11.38,74200.0,11.63,11.63,11.32,11.38,74200.0
2009-02-10 12:00:00,11.39,11.4,11.26,11.27,61300.0,11.39,11.4,11.26,11.27,61300.0
2009-02-10 12:30:00,11.28,11.39,11.28,11.35,20000.0,11.28,11.39,11.28,11.35,20000.0
2009-02-10 13:00:00,11.35,11.35,11.15,11.25,40600.0,11.35,11.35,11.15,11.25,40600.0
2009-02-10 13:30:00,11.21,11.25,11.16,11.19,36300.0,11.21,11.25,11.16,11.19,36300.0
2009-02-10 14:00:00,11.17,11.27,10.95,10.98,117000.0,11.17,11.27,10.95,10.98,117000.0
2009-02-10 14:30:00,10.98,11.11,10.96,11.0,57400.0,10.98,11.11,10.96,11.0,57400.0
2009-02-10 15:00:00,11.0,11.11,11.0,11.03,112300.0,11.0,11.11,11.0,11.03,112300.0
2009-02-10 15:30:00,11.03,11.12,10.98,11.02,156700.0,11.03,11.12,10.98,11.02,156700.0
2009-02-11 09:30:00,11.03,11.3,11.03,11.23,50800.0,11.03,11.3,11.03,11.23,50800.0
2009-02-11 10:00:00,11.24,11.37,11.18,11.31,41800.0,11.24,11.37,11.18,11.31,41800.0
2009-02-11 10:30:00,11.3,11.48,11.25,11.44,43800.0,11.3,11.48,11.25,11.44,43800.0
2009-02-11 11:00:00,11.44,11.48,11.38,11.46,19500.0,11.44,11.48,11.38,11.46,19500.0
2009-02-11 11:30:00,11.46,11.5,11.37,11.38,28500.0,11.46,11.5,11.37,11.38,28500.0
2009-02-11 12:00:00,11.39,11.4,11.28,11.29,32200.0,11.39,11.4,11.28,11.29,32200.0
2009-02-11 12:30:00,11.29,11.36,11.23,11.26,39900.0,11.29,11.36,11.23,11.26,39900.0
2009-02-11 13:00:00,11.27,11.29,11.2,11.26,41600.0,11.27,11.29,11.2,11.26,41600.0
2009-02-11 13:30:00,11.26,11.26,11.04,11.04,43500.0,11.26,11.26,11.04,11.04,43500.0
2009-02-11 14:00:00,11.04,11.07,10.87,10.97,102900.0,11.04,11.07,10.87,10.97,102900.0
2009-02-11 14:30:00,10.97,11.15,10.88,11.08,120700.0,10.97,11.15,10.88,11.08,120700.0
2009-02-11 15:00:00,11.09,11.18,11.06,11.11,61900.0,11.09,11.18,11.06,11.11,61900.0
2009-02-11 15:30:00,11.12,11.17,11.04,11.12,92100.0,11.12,11.17,11.04,11.12,92100.0
2009-02-12 09:30:00,10.94,11.14,10.8,11.14,75400.0,10.94,11.14,10.8,11.14,75400.0
2009-02-12 10:00:00,11.12,11.26,11.01,11.2,102400.0,11.12,11.26,11.01,11.2,102400.0
2009-02-12 10:30:00,11.2,11.31,11.14,11.23,63600.0,11.2,11.31,11.14,11.23,63600.0
2009-02-12 11:00:00,11.23,11.28,11.17,11.28,40000.0,11.23,11.28,11.17,11.28,40000.0
2009-02-12 11:30:00,11.27,11.38,11.25,11.3,24000.0,11.27,11.38,11.25,11.3,24000.0
2009-02-12 12:00:00,11.3,11.39,11.29,11.37,21600.0,11.3,11.39,11.29,11.37,21600.0
2009-02-12 12:30:00,11.37,11.39,11.3,11.31,15400.0,11.37,11.39,11.3,11.31,15400.0
2009-02-12 13:00:00,11.3,11.32,11.23,11.3,71200.0,11.3,11.32,11.23,11.3,71200.0
2009-02-12 13:30:00,11.29,11.33,11.25,11.32,42700.0,11.29,11.33,11.25,11.32,42700.0
2009-02-12 14:00:00,11.3,11.36,11.25,11.3,58000.0,11.3,11.36,11.25,11.3,58000.0
2009-02-12 14:30:00,11.29,11.33,11.16,11.19,59200.0,11.29,11.33,11.16,11.19,59200.0
2009-02-12 15:00:00,11.18,11.4,11.14,11.4,44600.0,11.18,11.4,11.14,11.4,44600.0
2009-02-12 15:30:00,11.39,11.55,11.34,11.51,176200.0,11.39,11.55,11.34,11.51,176200.0
2009-02-13 09:30:00,11.56,11.58,11.32,11.49,20700.0,11.56,11.58,11.32,11.49,20700.0
2009-02-13 10:00:00,11.52,11.54,11.42,11.54,15000.0,11.52,11.54,11.42,11.54,15000.0
2009-02-13 10:30:00,11.54,11.66,11.54,11.61,25000.0,11.54,11.66,11.54,11.61,25000.0
2009-02-13 11:00:00,11.61,11.61,11.44,11.5,13700.0,11.61,11.61,11.44,11.5,13700.0
2009-02-13 11:30:00,11.49,11.54,11.43,11.5,60800.0,11.49,11.54,11.43,11.5,60800.0
2009-02-13 12:00:00,11.49,11.53,11.47,11.53,31700.0,11.49,11.53,11.47,11.53,31700.0
2009-02-13 12:30:00,11.54,11.54,11.46,11.49,91300.0,11.54,11.54,11.46,11.49,91300.0
2009-02-13 13:00:00,11.48,11.53,11.47,11.5,79900.0,11.48,11.53,11.47,11.5,79900.0
2009-02-13 13:30:00,11.5,11.64,11.49,11.59,26800.0,11.5,11.64,11.49,11.59,26800.0
2009-02-13 14:00:00,11.6,11.61,11.48,11.5,42000.0,11.6,11.61,11.48,11.5,42000.0
2009-02-13 14:30:00,11.5,11.58,11.47,11.55,95100.0,11.5,11.58,11.47,11.55,95100.0
2009-02-13 15:00:00,11.55,11.57,11.4,11.54,56900.0,11.55,11.57,11.4,11.54,56900.0
2009-02-13 15:30:00,11.55,11.58,11.48,11.5,139400.0,11.55,11.58,11.48,11.5,139400.0
2009-02-17 09:30:00,11.0,11.31,11.0,11.1,81700.0,11.0,11.31,11.0,11.1,81700.0
2009-02-17 10:00:00,11.11,11.24,11.07,11.23,58300.0,11.11,11.24,11.07,11.23,58300.0
2009-02-17 10:30:00,11.22,11.3,11.19,11.27,59900.0,11.22,11.3,11.19,11.27,59900.0
2009-02-17 11:00:00,11.27,11.27,11.19,11.24,81900.0,11.27,11.27,11.19,11.24,81900.0
2009-02-17 11:30:00,11.24,11.27,11.18,11.24,76900.0,11.24,11.27,11.18,11.24,76900.0
2009-02-17 12:00:00,11.22,11.27,11.15,11.19,39500.0,11.22,11.27,11.15,11.19,39500.0
2009-02-17 12:30:00,11.19,11.25,11.17,11.17,41600.0,11.19,11.25,11.17,11.17,41600.0
2009-02-17 13:00:00,11.19,11.2,11.08,11.1,35000.0,11.19,11.2,11.08,11.1,35000.0
2009-02-17 13:30:00,11.11,11.2,11.08,11.11,41000.0,11.11,11.2,11.08,11.11,41000.0
2009-02-17 14:00:00,11.11,11.12,11.05,11.08,60500.0,11.11,11.12,11.05,11.08,60500.0
2009-02-17 14:30:00,11.07,11.15,11.06,11.09,86900.0,11.07,11.15,11.06,11.09,86900.0
2009-02-17 15:00:00,11.09,11.15,11.05,11.11,56300.0,11.09,11.15,11.05,11.11,56300.0
2009-02-17 15:30:00,11.13,11.29,11.12,11.12,195700.0,11.13,11.29,11.12,11.12,195700.0
2009-02-18 09:30:00,11.25,11.31,11.05,11.11,68300.0,11.25,11.31,11.05,11.11,68300.0
2009-02-18 10:00:00,11.1,11.13,11.0,11.07,59800.0,11.1,11.13,11.0,11.07,59800.0
2009-02-18 10:30:00,11.07,11.11,10.95,10.97,29000.0,11.07,11.11,10.95,10.97,29000.0
2009-02-18 11:00:00,10.96,11.05,10.93,11.02,30300.0,10.96,11.05,10.93,11.02,30300.0
2009-02-18 11:30:00,11.01,11.16,11.0,11.14,79400.0,11.01,11.16,11.0,11.14,79400.0
2009-02-18 12:00:00,11.14,11.22,11.11,11.14,68100.0,11.14,11.22,11.11,11.14,68100.0
2009-02-18 12:30:00,11.16,11.17,11.08,11.13,23100.0,11.16,11.17,11.08,11.13,23100.0
2009-02-18 13:00:00,11.1,11.17,11.06,11.13,28100.0,11.1,11.17,11.06,11.13,28100.0
2009-02-18 13:30:00,11.1,11.15,11.08,11.11,38800.0,11.1,11.15,11.08,11.11,38800.0
2009-02-18 14:00:00,11.1,11.14,11.04,11.08,30400.0,11.1,11.14,11.04,11.08,30400.0
2009-02-18 14:30:00,11.08,11.1,10.94,11.01,42900.0,11.08,11.1,10.94,11.01,42900.0
2009-02-18 15:00:00,11.02,11.06,10.94,10.95,39600.0,11.02,11.06,10.94,10.95,39600.0
2009-02-18 15:30:00,10.94,11.07,10.94,11.01,84300.0,10.94,11.07,10.94,11.01,84300.0
2009-02-19 09:30:00,11.09,11.1,10.91,10.97,24000.0,11.09,11.1,10.91,10.97,24000.0
2009-02-19 10:00:00,10.94,10.98,10.87,10.92,11600.0,10.94,10.98,10.87,10.92,11600.0
2009-02-19 10:30:00,10.92,11.0,10.89,10.94,11400.0,10.92,11.0,10.89,10.94,11400.0
2009-02-19 11:00:00,10.93,11.01,10.9,10.95,40500.0,10.93,11.01,10.9,10.95,40500.0
2009-02-19 11:30:00,10.93,10.97,10.82,10.82,17800.0,10.93,10.97,10.82,10.82,17800.0
2009-02-19 12:00:00,10.83,10.84,10.65,10.77,50800.0,10.83,10.84,10.65,10.77,50800.0
2009-02-19 12:30:00,10.78,10.82,10.77,10.8,11000.0,10.78,10.82,10.77,10.8,11000.0
2009-02-19 13:00:00,10.81,10.81,10.48,10.71,283000.0,10.81,10.81,10.48,10.71,283000.0
2009-02-19 13:30:00,10.7,10.7,10.5,10.53,84800.0,10.7,10.7,10.5,10.53,84800.0
2009-02-19 14:00:00,10.54,10.65,10.53,10.64,46700.0,10.54,10.65,10.53,10.64,46700.0
2009-02-19 14:30:00,10.63,10.71,10.62,10.68,26300.0,10.63,10.71,10.62,10.68,26300.0
2009-02-19 15:00:00,10.69,10.76,10.63,10.72,30800.0,10.69,10.76,10.63,10.72,30800.0
2009-02-19 15:30:00,10.72,10.76,10.65,10.68,84300.0,10.72,10.76,10.65,10.68,84300.0
2009-02-20 09:30:00,10.52,10.53,10.26,10.52,80800.0,10.52,10.53,10.26,10.52,80800.0
2009-02-20 10:00:00,10.52,10.59,10.39,10.44,29600.0,10.52,10.59,10.39,10.44,29600.0
2009-02-20 10:30:00,10.41,10.46,10.35,10.38,32700.0,10.41,10.46,10.35,10.38,32700.0
2009-02-20 11:00:00,10.37,10.4,10.25,10.29,19600.0,10.37,10.4,10.25,10.29,19600.0
2009-02-20 11:30:00,10.29,10.34,10.25,10.3,19300.0,10.29,10.34,10.25,10.3,19300.0
2009-02-20 12:00:00,10.3,10.34,10.27,10.3,26600.0,10.3,10.34,10.27,10.3,26600.0
2009-02-20 12:30:00,10.3,10.35,10.24,10.32,25500.0,10.3,10.35,10.24,10.32,25500.0
2009-02-20 13:00:00,10.32,10.32,10.26,10.3,23700.0,10.32,10.32,10.26,10.3,23700.0
2009-02-20 13:30:00,10.29,10.37,10.25,10.33,14300.0,10.29,10.37,10.25,10.33,14300.0
2009-02-20 14:00:00,10.32,10.51,10.3,10.41,27900.0,10.32,10.51,10.3,10.41,27900.0
2009-02-20 14:30:00,10.43,10.59,10.41,10.45,37000.0,10.43,10.59,10.41,10.45,37000.0
2009-02-20 15:00:00,10.44,10.46,10.33,10.33,18700.0,10.44,10.46,10.33,10.33,18700.0
2009-02-20 15:30:00,10.36,10.45,10.31,10.42,68300.0,10.36,10.45,10.31,10.42,68300.0
2009-02-23 09:30:00,10.37,10.5,10.11,10.15,41300.0,10.37,10.5,10.11,10.15,41300.0
2009-02-23 10:00:00,10.14,10.19,10.02,10.19,39800.0,10.14,10.19,10.02,10.19,39800.0
2009-02-23 10:30:00,10.18,10.25,10.15,10.18,115300.0,10.18,10.25,10.15,10.18,115300.0
2009-02-23 11:00:00,10.18,10.25,10.18,10.22,54500.0,10.18,10.25,10.18,10.22,54500.0
2009-02-23 11:30:00,10.21,10.22,10.09,10.15,20000.0,10.21,10.22,10.09,10.15,20000.0
2009-02-23 12:00:00,10.13,10.16,10.09,10.11,17500.0,10.13,10.16,10.09,10.11,17500.0
2009-02-23 12:30:00,10.1,10.14,10.06,10.1,40600.0,10.1,10.14,10.06,10.1,40600.0
2009-02-23 13:00:00,10.09,10.13,10.05,10.1,22500.0,10.09,10.13,10.05,10.1,22500.0
2009-02-23 13:30:00,10.11,10.13,10.06,10.09,23100.0,10.11,10.13,10.06,10.09,23100.0
2009-02-23 14:00:00,10.11,10.19,10.03,10.19,55400.0,10.11,10.19,10.03,10.19,55400.0
2009-02-23 14:30:00,10.19,10.19,9.99,10.01,51200.0,10.19,10.19,9.99,10.01,51200.0
2009-02-23 15:00:00,9.99,10.16,9.99,10.11,91800.0,9.99,10.16,9.99,10.11,91800.0
2009-02-23 15:30:00,10.11,10.17,10.04,10.06,114100.0,10.11,10.17,10.04,10.06,114100.0
2009-02-24 09:30:00,10.24,10.3,10.14,10.16,43200.0,10.24,10.3,10.14,10.16,43200.0
2009-02-24 10:00:00,10.16,10.16,10.0,10.1,22400.0,10.16,10.16,10.0,10.1,22400.0
2009-02-24 10:30:00,10.1,10.23,10.09,10.18,28000.0,10.1,10.23,10.09,10.18,28000.0
2009-02-24 11:00:00,10.18,10.22,10.17,10.22,9800.0,10.18,10.22,10.17,10.22,9800.0
2009-02-24 11:30:00,10.22,10.23,10.12,10.14,8700.0,10.22,10.23,10.12,10.14,8700.0
2009-02-24 12:00:00,10.12,10.15,10.02,10.06,20300.0,10.12,10.15,10.02,10.06,20300.0
2009-02-24 12:30:00,10.07,10.1,10.07,10.1,28800.0,10.07,10.1,10.07,10.1,28800.0
2009-02-24 13:00:00,10.09,10.14,10.04,10.14,42100.0,10.09,10.14,10.04,10.14,42100.0
2009-02-24 13:30:00,10.14,10.31,10.13,10.28,69200.0,10.14,10.31,10.13,10.28,69200.0
2009-02-24 14:00:00,10.3,10.41,10.28,10.37,66500.0,10.3,10.41,10.28,10.37,66500.0
2009-02-24 14:30:00,10.37,10.39,10.3,10.34,99000.0,10.37,10.39,10.3,10.34,99000.0
2009-02-24 15:00:00,10.34,10.45,10.34,10.43,72600.0,10.34,10.45,10.34,10.43,72600.0
2009-02-24 15:30:00,10.44,10.45,10.36,10.38,110200.0,10.44,10.45,10.36,10.38,110200.0
2009-02-25 09:30:00,10.29,10.29,10.09,10.1,41600.0,10.29,10.29,10.09,10.1,41600.0
2009-02-25 10:00:00,10.1,10.1,9.92,9.98,31200.0,10.1,10.1,9.92,9.98,31200.0
2009-02-25 10:30:00,10.01,10.03,9.88,9.95,31000.0,10.01,10.03,9.88,9.95,31000.0
2009-02-25 11:00:00,9.95,10.01,9.94,9.98,16300.0,9.95,10.01,9.94,9.98,16300.0
2009-02-25 11:30:00,9.99,10.02,9.86,9.9,22000.0,9.99,10.02,9.86,9.9,22000.0
2009-02-25 12:00:00,9.88,9.89,9.78,9.81,20400.0,9.88,9.89,9.78,9.81,20400.0
2009-02-25 12:30:00,9.82,9.93,9.82,9.92,17000.0,9.82,9.93,9.82,9.92,17000.0
2009-02-25 13:00:00,9.91,9.94,9.89,9.9,9000.0,9.91,9.94,9.89,9.9,9000.0
2009-02-25 13:30:00,9.91,10.08,9.9,10.08,13700.0,9.91,10.08,9.9,10.08,13700.0
2009-02-25 14:00:00,10.07,10.07,9.93,10.02,47000.0,10.07,10.07,9.93,10.02,47000.0
2009-02-25 14:30:00,10.02,10.08,9.99,10.02,44400.0,10.02,10.08,9.99,10.02,44400.0
2009-02-25 15:00:00,10.02,10.23,10.01,10.19,66800.0,10.02,10.23,10.01,10.19,66800.0
2009-02-25 15:30:00,10.18,10.2,9.98,10.0,72000.0,10.18,10.2,9.98,10.0,72000.0
2009-02-26 09:30:00,10.04,10.23,9.98,10.02,83600.0,10.04,10.23,9.98,10.02,83600.0
2009-02-26 10:00:00,10.02,10.07,9.89,10.01,59500.0,10.02,10.07,9.89,10.01,59500.0
2009-02-26 10:30:00,10.01,10.14,9.98,10.1,116400.0,10.01,10.14,9.98,10.1,116400.0
2009-02-26 11:00:00,10.11,10.12,10.01,10.1,58600.0,10.11,10.12,10.01,10.1,58600.0
2009-02-26 11:30:00,10.1,10.11,10.0,10.04,26300.0,10.1,10.11,10.0,10.04,26300.0
2009-02-26 12:00:00,10.03,10.04,9.9,9.94,15700.0,10.03,10.04,9.9,9.94,15700.0
2009-02-26 12:30:00,9.94,10.02,9.94,10.0,35300.0,9.94,10.02,9.94,10.0,35300.0
2009-02-26 13:00:00,9.99,10.1,9.95,10.04,112400.0,9.99,10.1,9.95,10.04,112400.0
2009-02-26 13:30:00,10.02,10.02,9.92,9.95,29600.0,10.02,10.02,9.92,9.95,29600.0
2009-02-26 14:00:00,9.95,10.1,9.9,9.9,56500.0,9.95,10.1,9.9,9.9,56500.0
2009-02-26 14:30:00,9.9,9.97,9.89,9.91,119400.0,9.9,9.97,9.89,9.91,119400.0
2009-02-26 15:00:00,9.91,9.93,9.87,9.92,144300.0,9.91,9.93,9.87,9.92,144300.0
2009-02-26 15:30:00,9.91,10.02,9.9,9.98,276800.0,9.91,10.02,9.9,9.98,276800.0
2009-02-27 09:30:00,9.8,10.13,9.67,10.09,29200.0,9.8,10.13,9.67,10.09,29200.0
2009-02-27 10:00:00,10.11,10.26,10.06,10.15,22000.0,10.11,10.26,10.06,10.15,22000.0
2009-02-27 10:30:00,10.14,10.29,10.11,10.21,33600.0,10.14,10.29,10.11,10.21,33600.0
2009-02-27 11:00:00,10.22,10.25,10.18,10.21,24100.0,10.22,10.25,10.18,10.21,24100.0
2009-02-27 11:30:00,10.2,10.33,10.18,10.3,41900.0,10.2,10.33,10.18,10.3,41900.0
2009-02-27 12:00:00,10.33,10.38,10.29,10.31,21200.0,10.33,10.38,10.29,10.31,21200.0
2009-02-27 12:30:00,10.3,10.31,10.25,10.31,21300.0,10.3,10.31,10.25,10.31,21300.0
2009-02-27 13:00:00,10.31,10.31,10.21,10.27,23600.0,10.31,10.31,10.21,10.27,23600.0
2009-02-27 13:30:00,10.26,10.31,10.18,10.31,24700.0,10.26,10.31,10.18,10.31,24700.0
2009-02-27 14:00:00,10.31,10.35,10.13,10.16,67400.0,10.31,10.35,10.13,10.16,67400.0
2009-02-27 14:30:00,10.15,10.27,10.15,10.23,21600.0,10.15,10.27,10.15,10.23,21600.0
2009-02-27 15:00:00,10.22,10.22,10.12,10.17,50100.0,10.22,10.22,10.12,10.17,50100.0
2009-02-27 15:30:00,10.17,10.21,10.11,10.12,133700.0,10.17,10.21,10.11,10.12,133700.0
2009-03-02 09:30:00,9.8,9.92,9.76,9.86,52000.0,9.8,9.92,9.76,9.86,52000.0
2009-03-02 10:00:00,9.87,9.95,9.71,9.78,104700.0,9.87,9.95,9.71,9.78,104700.0
2009-03-02 10:30:00,9.77,9.79,9.75,9.76,21100.0,9.77,9.79,9.75,9.76,21100.0
2009-03-02 11:00:00,9.77,9.79,9.75,9.75,22400.0,9.77,9.79,9.75,9.75,22400.0
2009-03-02 11:30:00,9.75,9.75,9.65,9.68,55500.0,9.75,9.75,9.65,9.68,55500.0
2009-03-02 12:00:00,9.68,9.76,9.68,9.73,99200.0,9.68,9.76,9.68,9.73,99200.0
2009-03-02 12:30:00,9.73,9.73,9.65,9.66,146800.0,9.73,9.73,9.65,9.66,146800.0
2009-03-02 13:00:00,9.67,9.7,9.66,9.68,157800.0,9.67,9.7,9.66,9.68,157800.0
2009-03-02 13:30:00,9.68,9.77,9.68,9.77,43600.0,9.68,9.77,9.68,9.77,43600.0
2009-03-02 14:00:00,9.76,9.77,9.7,9.7,28400.0,9.76,9.77,9.7,9.7,28400.0
2009-03-02 14:30:00,9.7,9.75,9.63,9.66,115500.0,9.7,9.75,9.63,9.66,115500.0
2009-03-02 15:00:00,9.65,9.69,9.62,9.67,137700.0,9.65,9.69,9.62,9.67,137700.0
2009-03-02 15:30:00,9.68,9.7,9.58,9.59,168400.0,9.68,9.7,9.58,9.59,168400.0
2009-03-03 09:30:00,9.73,9.85,9.64,9.71,41300.0,9.73,9.85,9.64,9.71,41300.0
2009-03-03 10:00:00,9.72,9.74,9.61,9.66,34100.0,9.72,9.74,9.61,9.66,34100.0
2009-03-03 10:30:00,9.65,9.7,9.56,9.6,26100.0,9.65,9.7,9.56,9.6,26100.0
2009-03-03 11:00:00,9.6,9.62,9.46,9.58,37900.0,9.6,9.62,9.46,9.58,37900.0
2009-03-03 11:30:00,9.58,9.59,9.48,9.56,20700.0,9.58,9.59,9.48,9.56,20700.0
2009-03-03 12:00:00,9.55,9.63,9.55,9.6,36600.0,9.55,9.63,9.55,9.6,36600.0
2009-03-03 12:30:00,9.61,9.61,9.53,9.55,14300.0,9.61,9.61,9.53,9.55,14300.0
2009-03-03 13:00:00,9.53,9.64,9.53,9.55,38800.0,9.53,9.64,9.53,9.55,38800.0
2009-03-03 13:30:00,9.57,9.65,9.52,9.63,21600.0,9.57,9.65,9.52,9.63,21600.0
2009-03-03 14:00:00,9.62,9.69,9.6,9.64,52100.0,9.62,9.69,9.6,9.64,52100.0
2009-03-03 14:30:00,9.64,9.72,9.6,9.69,42300.0,9.64,9.72,9.6,9.69,42300.0
2009-03-03 15:00:00,9.69,9.69,9.53,9.54,35500.0,9.69,9.69,9.53,9.54,35500.0
2009-03-03 15:30:00,9.54,9.58,9.4,9.48,206700.0,9.54,9.58,9.4,9.48,206700.0
2009-03-04 09:30:00,9.41,9.6,9.32,9.32,62500.0,9.41,9.6,9.32,9.32,62500.0
2009-03-04 10:00:00,9.33,9.45,9.25,9.32,25900.0,9.33,9.45,9.25,9.32,25900.0
2009-03-04 10:30:00,9.32,9.44,9.27,9.35,29200.0,9.32,9.44,9.27,9.35,29200.0
2009-03-04 11:00:00,9.36,9.55,9.35,9.47,31500.0,9.36,9.55,9.35,9.47,31500.0
2009-03-04 11:30:00,9.48,9.5,9.45,9.49,16000.0,9.48,9.5,9.45,9.49,16000.0
2009-03-04 12:00:00,9.5,9.51,9.38,9.43,24800.0,9.5,9.51,9.38,9.43,24800.0
2009-03-04 12:30:00,9.43,9.44,9.35,9.35,21600.0,9.43,9.44,9.35,9.35,21600.0
2009-03-04 13:00:00,9.37,9.44,9.34,9.42,35200.0,9.37,9.44,9.34,9.42,35200.0
2009-03-04 13:30:00,9.43,9.47,9.4,9.43,36300.0,9.43,9.47,9.4,9.43,36300.0
2009-03-04 14:00:00,9.43,9.5,9.41,9.46,32100.0,9.43,9.5,9.41,9.46,32100.0
2009-03-04 14:30:00,9.48,9.52,9.45,9.52,78700.0,9.48,9.52,9.45,9.52,78700.0
2009-03-04 15:00:00,9.53,9.54,9.48,9.51,116600.0,9.53,9.54,9.48,9.51,116600.0
2009-03-04 15:30:00,9.51,9.52,9.34,9.38,114200.0,9.51,9.52,9.34,9.38,114200.0
2009-03-05 09:30:00,9.38,9.4,9.14,9.32,20300.0,9.38,9.4,9.14,9.32,20300.0
2009-03-05 10:00:00,9.3,9.36,9.14,9.19,19400.0,9.3,9.36,9.14,9.19,19400.0
2009-03-05 10:30:00,9.19,9.32,9.19,9.26,28800.0,9.19,9.32,9.19,9.26,28800.0
2009-03-05 11:00:00,9.27,9.33,9.17,9.2,35600.0,9.27,9.33,9.17,9.2,35600.0
2009-03-05 11:30:00,9.21,9.26,9.18,9.24,30900.0,9.21,9.26,9.18,9.24,30900.0
2009-03-05 12:00:00,9.23,9.24,9.18,9.19,29400.0,9.23,9.24,9.18,9.19,29400.0
2009-03-05 12:30:00,9.19,9.2,9.1,9.11,39300.0,9.19,9.2,9.1,9.11,39300.0
2009-03-05 13:00:00,9.11,9.19,9.08,9.1,53300.0,9.11,9.19,9.08,9.1,53300.0
2009-03-05 13:30:00,9.1,9.15,9.06,9.14,34400.0,9.1,9.15,9.06,9.14,34400.0
2009-03-05 14:00:00,9.14,9.19,9.08,9.12,50000.0,9.14,9.19,9.08,9.12,50000.0
2009-03-05 14:30:00,9.11,9.14,9.05,9.08,42500.0,9.11,9.14,9.05,9.08,42500.0
2009-03-05 15:00:00,9.06,9.15,9.01,9.04,101700.0,9.06,9.15,9.01,9.04,101700.0
2009-03-05 15:30:00,9.07,9.07,8.96,9.01,136600.0,9.07,9.07,8.96,9.01,136600.0
2009-03-06 09:30:00,9.14,9.22,8.97,9.04,58500.0,9.14,9.22,8.97,9.04,58500.0
2009-03-06 10:00:00,9.05,9.06,8.96,9.0,41500.0,9.05,9.06,8.96,9.0,41500.0
2009-03-06 10:30:00,9.0,9.04,8.96,8.97,35200.0,9.0,9.04,8.96,8.97,35200.0
2009-03-06 11:00:00,8.96,9.0,8.95,8.97,24200.0,8.96,9.0,8.95,8.97,24200.0
2009-03-06 11:30:00,8.96,9.03,8.93,8.96,20900.0,8.96,9.03,8.93,8.96,20900.0
2009-03-06 12:00:00,8.94,8.96,8.87,8.89,22800.0,8.94,8.96,8.87,8.89,22800.0
2009-03-06 12:30:00,8.88,8.93,8.82,8.88,16200.0,8.88,8.93,8.82,8.88,16200.0
2009-03-06 13:00:00,8.87,8.88,8.79,8.8,18000.0,8.87,8.88,8.79,8.8,18000.0
2009-03-06 13:30:00,8.81,8.81,8.72,8.74,36600.0,8.81,8.81,8.72,8.74,36600.0
2009-03-06 14:00:00,8.73,8.83,8.73,8.78,46300.0,8.73,8.83,8.73,8.78,46300.0
2009-03-06 14:30:00,8.78,8.82,8.73,8.74,38500.0,8.78,8.82,8.73,8.74,38500.0
2009-03-06 15:00:00,8.75,8.78,8.71,8.75,51800.0,8.75,8.78,8.71,8.75,51800.0
2009-03-06 15:30:00,8.75,8.96,8.74,8.95,99600.0,8.75,8.96,8.74,8.95,99600.0
2009-03-09 09:30:00,8.8,9.09,8.8,8.96,46900.0,8.8,9.09,8.8,8.96,46900.0
2009-03-09 10:00:00,8.97,9.09,8.92,8.93,23200.0,8.97,9.09,8.92,8.93,23200.0
2009-03-09 10:30:00,8.91,8.96,8.8,8.81,19500.0,8.91,8.96,8.8,8.81,19500.0
2009-03-09 11:00:00,8.82,8.89,8.77,8.83,20200.0,8.82,8.89,8.77,8.83,20200.0
2009-03-09 11:30:00,8.83,8.83,8.71,8.72,18100.0,8.83,8.83,8.71,8.72,18100.0
2009-03-09 12:00:00,8.72,8.74,8.66,8.67,38000.0,8.72,8.74,8.66,8.67,38000.0
2009-03-09 12:30:00,8.67,8.67,8.53,8.54,49600.0,8.67,8.67,8.53,8.54,49600.0
2009-03-09 13:00:00,8.55,8.55,8.43,8.5,43400.0,8.55,8.55,8.43,8.5,43400.0
2009-03-09 13:30:00,8.5,8.59,8.5,8.57,40200.0,8.5,8.59,8.5,8.57,40200.0
2009-03-09 14:00:00,8.57,8.62,8.52,8.52,26900.0,8.57,8.62,8.52,8.52,26900.0
2009-03-09 14:30:00,8.54,8.55,8.5,8.51,40500.0,8.54,8.55,8.5,8.51,40500.0
2009-03-09 15:00:00,8.51,8.53,8.4,8.41,105000.0,8.51,8.53,8.4,8.41,105000.0
2009-03-09 15:30:00,8.4,8.42,8.33,8.38,144400.0,8.4,8.42,8.33,8.38,144400.0
2009-03-10 09:30:00,8.48,8.99,8.45,8.95,40400.0,8.48,8.99,8.45,8.95,40400.0
2009-03-10 10:00:00,8.94,9.05,8.88,8.95,20900.0,8.94,9.05,8.88,8.95,20900.0
2009-03-10 10:30:00,8.96,9.02,8.89,8.9,22500.0,8.96,9.02,8.89,8.9,22500.0
2009-03-10 11:00:00,8.91,9.08,8.88,9.06,83100.0,8.91,9.08,8.88,9.06,83100.0
2009-03-10 11:30:00,9.06,9.11,9.02,9.11,30300.0,9.06,9.11,9.02,9.11,30300.0
2009-03-10 12:00:00,9.1,9.18,9.09,9.1,83500.0,9.1,9.18,9.09,9.1,83500.0
2009-03-10 12:30:00,9.11,9.11,8.96,8.96,18600.0,9.11,9.11,8.96,8.96,18600.0
2009-03-10 13:00:00,8.96,9.03,8.95,8.99,29000.0,8.96,9.03,8.95,8.99,29000.0
2009-03-10 13:30:00,8.97,9.04,8.97,9.0,13900.0,8.97,9.04,8.97,9.0,13900.0
2009-03-10 14:00:00,9.0,9.04,8.99,9.01,39100.0,9.0,9.04,8.99,9.01,39100.0
2009-03-10 14:30:00,9.0,9.03,8.94,9.0,30000.0,9.0,9.03,8.94,9.0,30000.0
2009-03-10 15:00:00,9.0,9.09,8.98,9.07,49200.0,9.0,9.09,8.98,9.07,49200.0
2009-03-10 15:30:00,9.07,9.14,9.03,9.14,80400.0,9.07,9.14,9.03,9.14,80400.0
2009-03-11 09:30:00,9.05,9.07,8.82,9.04,104600.0,9.05,9.07,8.82,9.04,104600.0
2009-03-11 10:00:00,9.05,9.07,8.99,9.05,43100.0,9.05,9.07,8.99,9.05,43100.0
2009-03-11 10:30:00,9.06,9.07,8.98,9.0,19800.0,9.06,9.07,8.98,9.0,19800.0
2009-03-11 11:00:00,9.01,9.03,8.99,9.03,54900.0,9.01,9.03,8.99,9.03,54900.0
2009-03-11 11:30:00,9.01,9.1,9.0,9.09,29000.0,9.01,9.1,9.0,9.09,29000.0
2009-03-11 12:00:00,9.1,9.12,9.07,9.1,24500.0,9.1,9.12,9.07,9.1,24500.0
2009-03-11 12:30:00,9.1,9.13,9.06,9.07,27600.0,9.1,9.13,9.06,9.07,27600.0
2009-03-11 13:00:00,9.06,9.09,9.0,9.0,16900.0,9.06,9.09,9.0,9.0,16900.0
2009-03-11 13:30:00,9.01,9.09,9.0,9.03,19900.0,9.01,9.09,9.0,9.03,19900.0
2009-03-11 14:00:00,9.03,9.03,8.93,8.95,50500.0,9.03,9.03,8.93,8.95,50500.0
2009-03-11 14:30:00,8.95,9.06,8.95,9.05,31400.0,8.95,9.06,8.95,9.05,31400.0
2009-03-11 15:00:00,9.06,9.13,9.04,9.1,46500.0,9.06,9.13,9.04,9.1,46500.0
2009-03-11 15:30:00,9.1,9.14,9.05,9.06,185100.0,9.1,9.14,9.05,9.06,185100.0
2009-03-12 09:30:00,9.09,9.21,8.89,8.99,32100.0,9.09,9.21,8.89,8.99,32100.0
2009-03-12 10:00:00,9.0,9.1,8.97,9.08,47100.0,9.0,9.1,8.97,9.08,47100.0
2009-03-12 10:30:00,9.08,9.17,9.03,9.17,24900.0,9.08,9.17,9.03,9.17,24900.0
2009-03-12 11:00:00,9.16,9.18,9.06,9.08,72100.0,9.16,9.18,9.06,9.08,72100.0
2009-03-12 11:30:00,9.06,9.28,9.02,9.26,41000.0,9.06,9.28,9.02,9.26,41000.0
2009-03-12 12:00:00,9.26,9.3,9.24,9.27,20200.0,9.26,9.3,9.24,9.27,20200.0
2009-03-12 12:30:00,9.27,9.37,9.25,9.35,16100.0,9.27,9.37,9.25,9.35,16100.0
2009-03-12 13:00:00,9.35,9.37,9.28,9.29,38900.0,9.35,9.37,9.28,9.29,38900.0
2009-03-12 13:30:00,9.28,9.34,9.28,9.34,16800.0,9.28,9.34,9.28,9.34,16800.0
2009-03-12 14:00:00,9.34,9.48,9.32,9.47,117500.0,9.34,9.48,9.32,9.47,117500.0
2009-03-12 14:30:00,9.47,9.64,9.46,9.61,69000.0,9.47,9.64,9.46,9.61,69000.0
2009-03-12 15:00:00,9.6,9.61,9.49,9.52,63500.0,9.6,9.61,9.49,9.52,63500.0
2009-03-12 15:30:00,9.51,9.62,9.46,9.49,160200.0,9.51,9.62,9.46,9.49,160200.0
2009-03-13 09:30:00,9.79,9.79,9.29,9.35,48600.0,9.79,9.79,9.29,9.35,48600.0
2009-03-13 10:00:00,9.33,9.48,9.33,9.44,41500.0,9.33,9.48,9.33,9.44,41500.0
2009-03-13 10:30:00,9.45,9.61,9.45,9.56,23200.0,9.45,9.61,9.45,9.56,23200.0
2009-03-13 11:00:00,9.55,9.57,9.46,9.48,31700.0,9.55,9.57,9.46,9.48,31700.0
2009-03-13 11:30:00,9.48,9.49,9.44,9.48,25000.0,9.48,9.49,9.44,9.48,25000.0
2009-03-13 12:00:00,9.49,9.52,9.45,9.51,29400.0,9.49,9.52,9.45,9.51,29400.0
2009-03-13 12:30:00,9.52,9.56,9.45,9.55,29100.0,9.52,9.56,9.45,9.55,29100.0
2009-03-13 13:00:00,9.55,9.67,9.54,9.66,16300.0,9.55,9.67,9.54,9.66,16300.0
2009-03-13 13:30:00,9.67,9.68,9.58,9.63,28100.0,9.67,9.68,9.58,9.63,28100.0
2009-03-13 14:00:00,9.62,9.63,9.49,9.5,34400.0,9.62,9.63,9.49,9.5,34400.0
2009-03-13 14:30:00,9.49,9.58,9.49,9.56,22500.0,9.49,9.58,9.49,9.56,22500.0
2009-03-13 15:00:00,9.55,9.63,9.54,9.63,30600.0,9.55,9.63,9.54,9.63,30600.0
2009-03-13 15:30:00,9.62,9.64,9.57,9.59,75300.0,9.62,9.64,9.57,9.59,75300.0
2009-03-16 09:30:00,9.84,9.84,9.59,9.61,18500.0,9.84,9.84,9.59,9.61,18500.0
2009-03-16 10:00:00,9.62,9.63,9.48,9.56,17000.0,9.62,9.63,9.48,9.56,17000.0
2009-03-16 10:30:00,9.53,9.62,9.49,9.49,25600.0,9.53,9.62,9.49,9.49,25600.0
2009-03-16 11:00:00,9.47,9.59,9.47,9.58,23000.0,9.47,9.59,9.47,9.58,23000.0
2009-03-16 11:30:00,9.58,9.62,9.57,9.59,9200.0,9.58,9.62,9.57,9.59,9200.0
2009-03-16 12:00:00,9.59,9.62,9.58,9.61,10600.0,9.59,9.62,9.58,9.61,10600.0
2009-03-16 12:30:00,9.62,9.72,9.62,9.72,11700.0,9.62,9.72,9.62,9.72,11700.0
2009-03-16 13:00:00,9.73,9.73,9.61,9.63,18600.0,9.73,9.73,9.61,9.63,18600.0
2009-03-16 13:30:00,9.64,9.65,9.57,9.58,19600.0,9.64,9.65,9.57,9.58,19600.0
2009-03-16 14:00:00,9.57,9.61,9.55,9.61,14900.0,9.57,9.61,9.55,9.61,14900.0
2009-03-16 14:30:00,9.6,9.68,9.59,9.6,22800.0,9.6,9.68,9.59,9.6,22800.0
2009-03-16 15:00:00,9.6,9.61,9.4,9.46,37600.0,9.6,9.61,9.4,9.46,37600.0
2009-03-16 15:30:00,9.47,9.5,9.36,9.4,86100.0,9.47,9.5,9.36,9.4,86100.0
2009-03-17 09:30:00,9.4,9.4,9.25,9.32,12400.0,9.4,9.4,9.25,9.32,12400.0
2009-03-17 10:00:00,9.33,9.45,9.31,9.42,19400.0,9.33,9.45,9.31,9.42,19400.0
2009-03-17 10:30:00,9.4,9.57,9.39,9.53,17700.0,9.4,9.57,9.39,9.53,17700.0
2009-03-17 11:00:00,9.49,9.51,9.4,9.4,15800.0,9.49,9.51,9.4,9.4,15800.0
2009-03-17 11:30:00,9.42,9.45,9.39,9.42,10000.0,9.42,9.45,9.39,9.42,10000.0
2009-03-17 12:00:00,9.42,9.49,9.41,9.45,13000.0,9.42,9.49,9.41,9.45,13000.0
2009-03-17 12:30:00,9.47,9.52,9.43,9.48,10300.0,9.47,9.52,9.43,9.48,10300.0
2009-03-17 13:00:00,9.47,9.52,9.44,9.51,8800.0,9.47,9.52,9.44,9.51,8800.0
2009-03-17 13:30:00,9.52,9.56,9.46,9.46,10600.0,9.52,9.56,9.46,9.46,10600.0
2009-03-17 14:00:00,9.47,9.49,9.44,9.46,12900.0,9.47,9.49,9.44,9.46,12900.0
2009-03-17 14:30:00,9.46,9.6,9.45,9.57,26500.0,9.46,9.6,9.45,9.57,26500.0
2009-03-17 15:00:00,9.57,9.69,9.57,9.64,33500.0,9.57,9.69,9.57,9.64,33500.0
2009-03-17 15:30:00,9.64,9.71,9.6,9.71,70300.0,9.64,9.71,9.6,9.71,70300.0
2009-03-18 09:30:00,9.72,9.72,9.53,9.6,25400.0,9.72,9.72,9.53,9.6,25400.0
2009-03-18 10:00:00,9.62,9.64,9.53,9.57,12800.0,9.62,9.64,9.53,9.57,12800.0
2009-03-18 10:30:00,9.55,9.61,9.46,9.61,19800.0,9.55,9.61,9.46,9.61,19800.0
2009-03-18 11:00:00,9.62,9.62,9.55,9.57,9900.0,9.62,9.62,9.55,9.57,9900.0
2009-03-18 11:30:00,9.57,9.64,9.56,9.64,12800.0,9.57,9.64,9.56,9.64,12800.0
2009-03-18 12:00:00,9.65,9.71,9.64,9.69,7300.0,9.65,9.71,9.64,9.69,7300.0
2009-03-18 12:30:00,9.7,9.72,9.6,9.72,17700.0,9.7,9.72,9.6,9.72,17700.0
2009-03-18 13:00:00,9.71,9.71,9.65,9.69,10200.0,9.71,9.71,9.65,9.69,10200.0
2009-03-18 13:30:00,9.7,9.75,9.68,9.71,12400.0,9.7,9.75,9.68,9.71,12400.0
2009-03-18 14:00:00,9.71,9.98,9.69,9.84,27700.0,9.71,9.98,9.69,9.84,27700.0
2009-03-18 14:30:00,9.83,9.95,9.78,9.92,28200.0,9.83,9.95,9.78,9.92,28200.0
2009-03-18 15:00:00,9.92,9.92,9.66,9.82,61200.0,9.92,9.92,9.66,9.82,61200.0
2009-03-18 15:30:00,9.81,9.93,9.71,9.91,99000.0,9.81,9.93,9.71,9.91,99000.0
2009-03-19 09:30:00,9.99,9.99,9.64,9.67,36200.0,9.99,9.99,9.64,9.67,36200.0
2009-03-19 10:00:00,9.67,9.72,9.64,9.65,21100.0,9.67,9.72,9.64,9.65,21100.0
2009-03-19 10:30:00,9.64,9.68,9.59,9.6,14800.0,9.64,9.68,9.59,9.6,14800.0
2009-03-19 11:00:00,9.61,9.64,9.55,9.55,24300.0,9.61,9.64,9.55,9.55,24300.0
2009-03-19 11:30:00,9.55,9.59,9.5,9.58,16300.0,9.55,9.59,9.5,9.58,16300.0
2009-03-19 12:00:00,9.58,9.61,9.52,9.55,26200.0,9.58,9.61,9.52,9.55,26200.0
2009-03-19 12:30:00,9.55,9.57,9.52,9.52,11500.0,9.55,9.57,9.52,9.52,11500.0
2009-03-19 13:00:00,9.52,9.56,9.5,9.54,15700.0,9.52,9.56,9.5,9.54,15700.0
2009-03-19 13:30:00,9.55,9.56,9.47,9.54,14500.0,9.55,9.56,9.47,9.54,14500.0
2009-03-19 14:00:00,9.54,9.6,9.54,9.57,25100.0,9.54,9.6,9.54,9.57,25100.0
2009-03-19 14:30:00,9.57,9.61,9.5,9.56,38500.0,9.57,9.61,9.5,9.56,38500.0
2009-03-19 15:00:00,9.55,9.66,9.55,9.64,38800.0,9.55,9.66,9.55,9.64,38800.0
2009-03-19 15:30:00,9.63,9.7,9.6,9.61,57500.0,9.63,9.7,9.6,9.61,57500.0
2009-03-20 09:30:00,9.44,9.74,9.44,9.6,147800.0,9.44,9.74,9.44,9.6,147800.0
2009-03-20 10:00:00,9.58,9.7,9.58,9.7,11000.0,9.58,9.7,9.58,9.7,11000.0
2009-03-20 10:30:00,9.7,9.73,9.6,9.7,43300.0,9.7,9.73,9.6,9.7,43300.0
2009-03-20 11:00:00,9.67,9.69,9.59,9.64,15100.0,9.67,9.69,9.59,9.64,15100.0
2009-03-20 11:30:00,9.65,9.76,9.64,9.75,85700.0,9.65,9.76,9.64,9.75,85700.0
2009-03-20 12:00:00,9.75,9.81,9.74,9.81,17800.0,9.75,9.81,9.74,9.81,17800.0
2009-03-20 12:30:00,9.81,9.81,9.67,9.67,27300.0,9.81,9.81,9.67,9.67,27300.0
2009-03-20 13:00:00,9.68,9.69,9.6,9.6,22000.0,9.68,9.69,9.6,9.6,22000.0
2009-03-20 13:30:00,9.61,9.61,9.46,9.49,27000.0,9.61,9.61,9.46,9.49,27000.0
2009-03-20 14:00:00,9.47,9.53,9.43,9.53,24500.0,9.47,9.53,9.43,9.53,24500.0
2009-03-20 14:30:00,9.52,9.61,9.5,9.61,33400.0,9.52,9.61,9.5,9.61,33400.0
2009-03-20 15:00:00,9.59,9.69,9.59,9.68,47000.0,9.59,9.69,9.59,9.68,47000.0
2009-03-20 15:30:00,9.67,9.71,9.56,9.56,80100.0,9.67,9.71,9.56,9.56,80100.0
2009-03-23 09:30:00,9.74,9.85,9.48,9.74,20300.0,9.74,9.85,9.48,9.74,20300.0
2009-03-23 10:00:00,9.75,9.9,9.75,9.85,13900.0,9.75,9.9,9.75,9.85,13900.0
2009-03-23 10:30:00,9.86,9.89,9.81,9.83,33200.0,9.86,9.89,9.81,9.83,33200.0
2009-03-23 11:00:00,9.84,9.92,9.82,9.92,23100.0,9.84,9.92,9.82,9.92,23100.0
2009-03-23 11:30:00,9.92,10.0,9.92,10.0,17800.0,9.92,10.0,9.92,10.0,17800.0
2009-03-23 12:00:00,9.99,10.04,9.99,10.04,16300.0,9.99,10.04,9.99,10.04,16300.0
2009-03-23 12:30:00,10.03,10.04,9.92,9.92,28100.0,10.03,10.04,9.92,9.92,28100.0
2009-03-23 13:00:00,9.91,9.97,9.87,9.87,17700.0,9.91,9.97,9.87,9.87,17700.0
2009-03-23 13:30:00,9.87,9.88,9.78,9.86,54100.0,9.87,9.88,9.78,9.86,54100.0
2009-03-23 14:00:00,9.86,9.94,9.86,9.94,34200.0,9.86,9.94,9.86,9.94,34200.0
2009-03-23 14:30:00,9.94,10.1,9.94,10.1,28700.0,9.94,10.1,9.94,10.1,28700.0
2009-03-23 15:00:00,10.1,10.21,10.06,10.17,41400.0,10.1,10.21,10.06,10.17,41400.0
2009-03-23 15:30:00,10.17,10.38,10.15,10.37,143000.0,10.17,10.38,10.15,10.37,143000.0
2009-03-24 09:30:00,10.25,10.29,10.12,10.24,23300.0,10.25,10.29,10.12,10.24,23300.0
2009-03-24 10:00:00,10.24,10.36,10.23,10.29,53400.0,10.24,10.36,10.23,10.29,53400.0
2009-03-24 10:30:00,10.29,10.32,10.27,10.31,31900.0,10.29,10.32,10.27,10.31,31900.0
2009-03-24 11:00:00,10.31,10.37,10.31,10.37,21500.0,10.31,10.37,10.31,10.37,21500.0
2009-03-24 11:30:00,10.36,10.37,10.3,10.31,27900.0,10.36,10.37,10.3,10.31,27900.0
2009-03-24 12:00:00,10.31,10.33,10.28,10.33,19800.0,10.31,10.33,10.28,10.33,19800.0
2009-03-24 12:30:00,10.33,10.47,10.33,10.46,30600.0,10.33,10.47,10.33,10.46,30600.0
2009-03-24 13:00:00,10.47,10.58,10.46,10.56,35700.0,10.47,10.58,10.46,10.56,35700.0
2009-03-24 13:30:00,10.55,10.57,10.49,10.55,56200.0,10.55,10.57,10.49,10.55,56200.0
2009-03-24 14:00:00,10.54,10.59,10.51,10.53,65800.0,10.54,10.59,10.51,10.53,65800.0
2009-03-24 14:30:00,10.54,10.59,10.48,10.5,52500.0,10.54,10.59,10.48,10.5,52500.0
2009-03-24 15:00:00,10.5,10.58,10.5,10.53,69400.0,10.5,10.58,10.5,10.53,69400.0
2009-03-24 15:30:00,10.53,10.54,10.37,10.37,75200.0,10.53,10.54,10.37,10.37,75200.0
2009-03-25 09:30:00,10.47,10.74,10.41,10.74,26000.0,10.47,10.74,10.41,10.74,26000.0
2009-03-25 10:00:00,10.74,10.92,10.74,10.9,31900.0,10.74,10.92,10.74,10.9,31900.0
2009-03-25 10:30:00,10.9,11.03,10.9,10.93,38600.0,10.9,11.03,10.9,10.93,38600.0
2009-03-25 11:00:00,10.94,11.04,10.89,10.93,27300.0,10.94,11.04,10.89,10.93,27300.0
2009-03-25 11:30:00,10.93,11.11,10.93,11.08,38400.0,10.93,11.11,10.93,11.08,38400.0
2009-03-25 12:00:00,11.09,11.17,10.96,10.99,28400.0,11.09,11.17,10.96,10.99,28400.0
2009-03-25 12:30:00,10.98,11.01,10.97,10.99,25800.0,10.98,11.01,10.97,10.99,25800.0
2009-03-25 13:00:00,11.0,11.04,10.9,10.91,43500.0,11.0,11.04,10.9,10.91,43500.0
2009-03-25 13:30:00,10.9,10.94,10.85,10.9,33300.0,10.9,10.94,10.85,10.9,33300.0
2009-03-25 14:00:00,10.88,10.9,10.76,10.77,72100.0,10.88,10.9,10.76,10.77,72100.0
2009-03-25 14:30:00,10.77,10.78,10.63,10.75,84000.0,10.77,10.78,10.63,10.75,84000.0
2009-03-25 15:00:00,10.75,10.84,10.68,10.81,73700.0,10.75,10.84,10.68,10.81,73700.0
2009-03-25 15:30:00,10.82,10.98,10.77,10.98,88400.0,10.82,10.98,10.77,10.98,88400.0
2009-03-26 09:30:00,11.0,11.25,10.99,11.14,30000.0,11.0,11.25,10.99,11.14,30000.0
2009-03-26 10:00:00,11.14,11.28,11.03,11.19,34700.0,11.14,11.28,11.03,11.19,34700.0
2009-03-26 10:30:00,11.19,11.34,11.18,11.25,22100.0,11.19,11.34,11.18,11.25,22100.0
2009-03-26 11:00:00,11.27,11.34,11.25,11.29,20500.0,11.27,11.34,11.25,11.29,20500.0
2009-03-26 11:30:00,11.29,11.38,11.22,11.3,28000.0,11.29,11.38,11.22,11.3,28000.0
2009-03-26 12:00:00,11.31,11.49,11.3,11.44,49000.0,11.31,11.49,11.3,11.44,49000.0
2009-03-26 12:30:00,11.46,11.46,11.33,11.33,34800.0,11.46,11.46,11.33,11.33,34800.0
2009-03-26 13:00:00,11.33,11.55,11.32,11.48,25100.0,11.33,11.55,11.32,11.48,25100.0
2009-03-26 13:30:00,11.49,11.52,11.35,11.37,26600.0,11.49,11.52,11.35,11.37,26600.0
2009-03-26 14:00:00,11.37,11.48,11.33,11.33,28000.0,11.37,11.48,11.33,11.33,28000.0
2009-03-26 14:30:00,11.34,11.41,11.3,11.32,38100.0,11.34,11.41,11.3,11.32,38100.0
2009-03-26 15:00:00,11.29,11.41,11.26,11.4,41100.0,11.29,11.41,11.26,11.4,41100.0
2009-03-26 15:30:00,11.4,11.54,11.33,11.54,93700.0,11.4,11.54,11.33,11.54,93700.0
2009-03-27 09:30:00,11.27,11.46,11.05,11.05,54900.0,11.27,11.46,11.05,11.05,54900.0
2009-03-27 10:00:00,11.06,11.09,11.01,11.05,28000.0,11.06,11.09,11.01,11.05,28000.0
2009-03-27 10:30:00,11.05,11.18,11.01,11.01,31100.0,11.05,11.18,11.01,11.01,31100.0
2009-03-27 11:00:00,11.03,11.03,10.91,10.92,31900.0,11.03,11.03,10.91,10.92,31900.0
2009-03-27 11:30:00,10.92,10.97,10.91,10.93,19600.0,10.92,10.97,10.91,10.93,19600.0
2009-03-27 12:00:00,10.93,10.95,10.82,10.87,23900.0,10.93,10.95,10.82,10.87,23900.0
2009-03-27 12:30:00,10.86,10.9,10.83,10.85,33300.0,10.86,10.9,10.83,10.85,33300.0
2009-03-27 13:00:00,10.85,10.89,10.84,10.85,35300.0,10.85,10.89,10.84,10.85,35300.0
2009-03-27 13:30:00,10.85,10.91,10.81,10.82,35800.0,10.85,10.91,10.81,10.82,35800.0
2009-03-27 14:00:00,10.82,10.93,10.79,10.92,23900.0,10.82,10.93,10.79,10.92,23900.0
2009-03-27 14:30:00,10.91,10.96,10.87,10.94,92500.0,10.91,10.96,10.87,10.94,92500.0
2009-03-27 15:00:00,10.94,11.0,10.89,10.89,34500.0,10.94,11.0,10.89,10.89,34500.0
2009-03-27 15:30:00,10.89,10.92,10.82,10.85,70700.0,10.89,10.92,10.82,10.85,70700.0
2009-03-30 09:30:00,10.57,10.64,10.46,10.6,55100.0,10.57,10.64,10.46,10.6,55100.0
2009-03-30 10:00:00,10.57,10.63,10.5,10.6,39300.0,10.57,10.63,10.5,10.6,39300.0
2009-03-30 10:30:00,10.6,10.61,10.51,10.59,43000.0,10.6,10.61,10.51,10.59,43000.0
2009-03-30 11:00:00,10.58,10.63,10.53,10.56,15300.0,10.58,10.63,10.53,10.56,15300.0
2009-03-30 11:30:00,10.56,10.61,10.54,10.61,21000.0,10.56,10.61,10.54,10.61,21000.0
2009-03-30 12:00:00,10.6,10.76,10.6,10.73,18700.0,10.6,10.76,10.6,10.73,18700.0
2009-03-30 12:30:00,10.72,10.74,10.68,10.68,16900.0,10.72,10.74,10.68,10.68,16900.0
2009-03-30 13:00:00,10.68,10.75,10.66,10.74,12300.0,10.68,10.75,10.66,10.74,12300.0
2009-03-30 13:30:00,10.74,10.74,10.6,10.6,19900.0,10.74,10.74,10.6,10.6,19900.0
2009-03-30 14:00:00,10.59,10.72,10.59,10.68,32900.0,10.59,10.72,10.59,10.68,32900.0
2009-03-30 14:30:00,10.66,10.68,10.59,10.6,16100.0,10.66,10.68,10.59,10.6,16100.0
2009-03-30 15:00:00,10.59,10.77,10.56,10.69,39100.0,10.59,10.77,10.56,10.69,39100.0
2009-03-30 15:30:00,10.69,10.81,10.66,10.77,58300.0,10.69,10.81,10.66,10.77,58300.0
2009-03-31 09:30:00,10.89,11.05,10.85,10.98,29600.0,10.89,11.05,10.85,10.98,29600.0
2009-03-31 10:00:00,10.97,11.05,10.93,11.03,15600.0,10.97,11.05,10.93,11.03,15600.0
2009-03-31 10:30:00,11.04,11.1,10.94,10.97,20900.0,11.04,11.1,10.94,10.97,20900.0
2009-03-31 11:00:00,10.98,11.04,10.97,11.0,17100.0,10.98,11.04,10.97,11.0,17100.0
2009-03-31 11:30:00,11.01,11.02,10.95,10.97,13400.0,11.01,11.02,10.95,10.97,13400.0
2009-03-31 12:00:00,10.97,10.98,10.92,10.92,14300.0,10.97,10.98,10.92,10.92,14300.0
2009-03-31 12:30:00,10.92,11.02,10.92,11.01,10300.0,10.92,11.02,10.92,11.01,10300.0
2009-03-31 13:00:00,11.02,11.15,11.02,11.12,14500.0,11.02,11.15,11.02,11.12,14500.0
2009-03-31 13:30:00,11.12,11.17,11.09,11.12,17100.0,11.12,11.17,11.09,11.12,17100.0
2009-03-31 14:00:00,11.12,11.2,11.12,11.17,18900.0,11.12,11.2,11.12,11.17,18900.0
2009-03-31 14:30:00,11.19,11.27,11.19,11.22,22700.0,11.19,11.27,11.19,11.22,22700.0
2009-03-31 15:00:00,11.22,11.22,11.13,11.16,33000.0,11.22,11.22,11.13,11.16,33000.0
2009-03-31 15:30:00,11.16,11.16,11.01,11.02,91500.0,11.16,11.16,11.01,11.02,91500.0
2009-04-01 09:30:00,10.81,10.89,10.55,10.63,55500.0,10.81,10.89,10.55,10.63,55500.0
2009-04-01 10:00:00,10.62,10.72,10.58,10.7,28000.0,10.62,10.72,10.58,10.7,28000.0
2009-04-01 10:30:00,10.69,10.79,10.66,10.76,18800.0,10.69,10.79,10.66,10.76,18800.0
2009-04-01 11:00:00,10.74,10.79,10.7,10.79,24300.0,10.74,10.79,10.7,10.79,24300.0
2009-04-01 11:30:00,10.79,10.88,10.79,10.88,27400.0,10.79,10.88,10.79,10.88,27400.0
2009-04-01 12:00:00,10.9,10.97,10.89,10.95,27300.0,10.9,10.97,10.89,10.95,27300.0
2009-04-01 12:30:00,10.95,10.96,10.82,10.83,15500.0,10.95,10.96,10.82,10.83,15500.0
2009-04-01 13:00:00,10.83,10.89,10.8,10.85,25400.0,10.83,10.89,10.8,10.85,25400.0
2009-04-01 13:30:00,10.86,10.88,10.8,10.84,40600.0,10.86,10.88,10.8,10.84,40600.0
2009-04-01 14:00:00,10.83,10.91,10.83,10.88,21100.0,10.83,10.91,10.83,10.88,21100.0
2009-04-01 14:30:00,10.88,10.91,10.81,10.9,26000.0,10.88,10.91,10.81,10.9,26000.0
2009-04-01 15:00:00,10.9,10.92,10.77,10.86,49600.0,10.9,10.92,10.77,10.86,49600.0
2009-04-01 15:30:00,10.86,10.99,10.84,10.98,89900.0,10.86,10.99,10.84,10.98,89900.0
2009-04-02 09:30:00,11.2,11.4,11.08,11.37,40800.0,11.2,11.4,11.08,11.37,40800.0
2009-04-02 10:00:00,11.37,11.5,11.31,11.47,41500.0,11.37,11.5,11.31,11.47,41500.0
2009-04-02 10:30:00,11.47,11.7,11.46,11.7,29400.0,11.47,11.7,11.46,11.7,29400.0
2009-04-02 11:00:00,11.72,11.93,11.72,11.92,34200.0,11.72,11.93,11.72,11.92,34200.0
2009-04-02 11:30:00,11.92,11.93,11.75,11.84,60900.0,11.92,11.93,11.75,11.84,60900.0
2009-04-02 12:00:00,11.83,12.02,11.83,12.0,29300.0,11.83,12.02,11.83,12.0,29300.0
2009-04-02 12:30:00,12.0,12.1,11.97,11.98,65400.0,12.0,12.1,11.97,11.98,65400.0
2009-04-02 13:00:00,12.01,12.02,11.9,11.93,24800.0,12.01,12.02,11.9,11.93,24800.0
2009-04-02 13:30:00,11.93,11.95,11.83,11.88,33400.0,11.93,11.95,11.83,11.88,33400.0
2009-04-02 14:00:00,11.88,11.95,11.86,11.94,29200.0,11.88,11.95,11.86,11.94,29200.0
2009-04-02 14:30:00,11.95,12.0,11.86,11.9,26700.0,11.95,12.0,11.86,11.9,26700.0
2009-04-02 15:00:00,11.9,11.94,11.81,11.86,35300.0,11.9,11.94,11.81,11.86,35300.0
2009-04-02 15:30:00,11.86,11.89,11.69,11.7,90100.0,11.86,11.89,11.69,11.7,90100.0
2009-04-03 09:30:00,11.63,11.79,11.62,11.73,14700.0,11.63,11.79,11.62,11.73,14700.0
2009-04-03 10:00:00,11.71,11.73,11.52,11.67,16000.0,11.71,11.73,11.52,11.67,16000.0
2009-04-03 10:30:00,11.67,11.69,11.61,11.64,5800.0,11.67,11.69,11.61,11.64,5800.0
2009-04-03 11:00:00,11.68,11.68,11.47,11.54,14400.0,11.68,11.68,11.47,11.54,14400.0
2009-04-03 11:30:00,11.54,11.69,11.54,11.68,14300.0,11.54,11.69,11.54,11.68,14300.0
2009-04-03 12:00:00,11.68,11.73,11.64,11.71,18500.0,11.68,11.73,11.64,11.71,18500.0
2009-04-03 12:30:00,11.7,11.71,11.6,11.61,17300.0,11.7,11.71,11.6,11.61,17300.0
2009-04-03 13:00:00,11.63,11.65,11.59,11.65,7200.0,11.63,11.65,11.59,11.65,7200.0
2009-04-03 13:30:00,11.65,11.67,11.6,11.63,15900.0,11.65,11.67,11.6,11.63,15900.0
2009-04-03 14:00:00,11.63,11.66,11.56,11.66,85100.0,11.63,11.66,11.56,11.66,85100.0
2009-04-03 14:30:00,11.67,11.71,11.65,11.7,32900.0,11.67,11.71,11.65,11.7,32900.0
2009-04-03 15:00:00,11.69,11.71,11.63,11.67,35800.0,11.69,11.71,11.63,11.67,35800.0
2009-04-03 15:30:00,11.66,11.8,11.63,11.8,37400.0,11.66,11.8,11.63,11.8,37400.0
2009-04-06 09:30:00,11.64,11.64,11.51,11.64,24600.0,11.64,11.64,11.51,11.64,24600.0
2009-04-06 10:00:00,11.63,11.71,11.54,11.57,10500.0,11.63,11.71,11.54,11.57,10500.0
2009-04-06 10:30:00,11.53,11.53,11.45,11.49,13500.0,11.53,11.53,11.45,11.49,13500.0
2009-04-06 11:00:00,11.48,11.52,11.41,11.51,19500.0,11.48,11.52,11.41,11.51,19500.0
2009-04-06 11:30:00,11.52,11.52,11.39,11.41,13900.0,11.52,11.52,11.39,11.41,13900.0
2009-04-06 12:00:00,11.42,11.46,11.38,11.41,12900.0,11.42,11.46,11.38,11.41,12900.0
2009-04-06 12:30:00,11.41,11.45,11.37,11.44,7200.0,11.41,11.45,11.37,11.44,7200.0
2009-04-06 13:00:00,11.45,11.47,11.41,11.41,10600.0,11.45,11.47,11.41,11.41,10600.0
2009-04-06 13:30:00,11.41,11.48,11.35,11.45,7200.0,11.41,11.48,11.35,11.45,7200.0
2009-04-06 14:00:00,11.45,11.46,11.34,11.35,25900.0,11.45,11.46,11.34,11.35,25900.0
2009-04-06 14:30:00,11.36,11.36,11.26,11.35,42200.0,11.36,11.36,11.26,11.35,42200.0
2009-04-06 15:00:00,11.35,11.4,11.32,11.33,30500.0,11.35,11.4,11.32,11.33,30500.0
2009-04-06 15:30:00,11.33,11.51,11.32,11.48,57300.0,11.33,11.51,11.32,11.48,57300.0
2009-04-07 09:30:00,11.42,11.45,11.28,11.41,14200.0,11.42,11.45,11.28,11.41,14200.0
2009-04-07 10:00:00,11.42,11.48,11.35,11.47,9300.0,11.42,11.48,11.35,11.47,9300.0
2009-04-07 10:30:00,11.48,11.57,11.44,11.44,13100.0,11.48,11.57,11.44,11.44,13100.0
2009-04-07 11:00:00,11.44,11.45,11.33,11.36,15700.0,11.44,11.45,11.33,11.36,15700.0
2009-04-07 11:30:00,11.36,11.39,11.28,11.29,8300.0,11.36,11.39,11.28,11.29,8300.0
2009-04-07 12:00:00,11.3,11.34,11.21,11.21,15900.0,11.3,11.34,11.21,11.21,15900.0
2009-04-07 12:30:00,11.22,11.27,11.22,11.26,10100.0,11.22,11.27,11.22,11.26,10100.0
2009-04-07 13:00:00,11.26,11.27,11.15,11.15,14200.0,11.26,11.27,11.15,11.15,14200.0
2009-04-07 13:30:00,11.15,11.17,11.1,11.13,11500.0,11.15,11.17,11.1,11.13,11500.0
2009-04-07 14:00:00,11.13,11.16,11.07,11.14,20900.0,11.13,11.16,11.07,11.14,20900.0
2009-04-07 14:30:00,11.14,11.22,11.07,11.21,38200.0,11.14,11.22,11.07,11.21,38200.0
2009-04-07 15:00:00,11.21,11.29,11.16,11.21,35500.0,11.21,11.29,11.16,11.21,35500.0
2009-04-07 15:30:00,11.22,11.26,11.09,11.12,74800.0,11.22,11.26,11.09,11.12,74800.0
2009-04-08 09:30:00,11.27,11.62,11.27,11.61,24600.0,11.27,11.62,11.27,11.61,24600.0
2009-04-08 10:00:00,11.62,11.67,11.5,11.5,20700.0,11.62,11.67,11.5,11.5,20700.0
2009-04-08 10:30:00,11.5,11.51,11.46,11.49,10400.0,11.5,11.51,11.46,11.49,10400.0
2009-04-08 11:00:00,11.48,11.57,11.48,11.53,19400.0,11.48,11.57,11.48,11.53,19400.0
2009-04-08 11:30:00,11.53,11.62,11.52,11.59,5500.0,11.53,11.62,11.52,11.59,5500.0
2009-04-08 12:00:00,11.6,11.69,11.59,11.68,9100.0,11.6,11.69,11.59,11.68,9100.0
2009-04-08 12:30:00,11.67,11.79,11.67,11.79,12600.0,11.67,11.79,11.67,11.79,12600.0
2009-04-08 13:00:00,11.76,11.76,11.71,11.73,11600.0,11.76,11.76,11.71,11.73,11600.0
2009-04-08 13:30:00,11.73,11.76,11.67,11.68,33900.0,11.73,11.76,11.67,11.68,33900.0
2009-04-08 14:00:00,11.68,11.7,11.6,11.66,49000.0,11.68,11.7,11.6,11.66,49000.0
2009-04-08 14:30:00,11.68,11.69,11.55,11.6,25700.0,11.68,11.69,11.55,11.6,25700.0
2009-04-08 15:00:00,11.6,11.62,11.5,11.58,35000.0,11.6,11.62,11.5,11.58,35000.0
2009-04-08 15:30:00,11.6,11.65,11.56,11.65,31000.0,11.6,11.65,11.56,11.65,31000.0
2009-04-09 09:30:00,11.94,12.15,11.77,12.0,76600.0,11.94,12.15,11.77,12.0,76600.0
2009-04-09 10:00:00,12.0,12.13,11.9,12.03,66000.0,12.0,12.13,11.9,12.03,66000.0
2009-04-09 10:30:00,12.03,12.06,12.0,12.03,15900.0,12.03,12.06,12.0,12.03,15900.0
2009-04-09 11:00:00,12.04,12.05,12.03,12.05,18900.0,12.04,12.05,12.03,12.05,18900.0
2009-04-09 11:30:00,12.04,12.1,12.03,12.1,26000.0,12.04,12.1,12.03,12.1,26000.0
2009-04-09 12:00:00,12.1,12.2,12.1,12.2,12300.0,12.1,12.2,12.1,12.2,12300.0
2009-04-09 12:30:00,12.21,12.3,12.21,12.29,28700.0,12.21,12.3,12.21,12.29,28700.0
2009-04-09 13:00:00,12.3,12.42,12.3,12.41,21700.0,12.3,12.42,12.3,12.41,21700.0
2009-04-09 13:30:00,12.41,12.44,12.4,12.43,17900.0,12.41,12.44,12.4,12.43,17900.0
2009-04-09 14:00:00,12.44,12.47,12.39,12.4,21400.0,12.44,12.47,12.39,12.4,21400.0
2009-04-09 14:30:00,12.41,12.55,12.41,12.5,24300.0,12.41,12.55,12.41,12.5,24300.0
2009-04-09 15:00:00,12.51,12.54,12.43,12.45,28600.0,12.51,12.54,12.43,12.45,28600.0
2009-04-09 15:30:00,12.46,12.53,12.41,12.45,93300.0,12.46,12.53,12.41,12.45,93300.0
2009-04-13 09:30:00,12.42,12.49,12.24,12.25,40900.0,12.42,12.49,12.24,12.25,40900.0
2009-04-13 10:00:00,12.25,12.39,12.24,12.33,27400.0,12.25,12.39,12.24,12.33,27400.0
2009-04-13 10:30:00,12.33,12.35,12.16,12.16,30200.0,12.33,12.35,12.16,12.16,30200.0
2009-04-13 11:00:00,12.18,12.26,12.16,12.24,43600.0,12.18,12.26,12.16,12.24,43600.0
2009-04-13 11:30:00,12.22,12.27,12.2,12.27,21700.0,12.22,12.27,12.2,12.27,21700.0
2009-04-13 12:00:00,12.27,12.38,12.26,12.32,14500.0,12.27,12.38,12.26,12.32,14500.0
2009-04-13 12:30:00,12.33,12.38,12.23,12.28,40300.0,12.33,12.38,12.23,12.28,40300.0
2009-04-13 13:00:00,12.27,12.32,12.22,12.3,14600.0,12.27,12.32,12.22,12.3,14600.0
2009-04-13 13:30:00,12.31,12.37,12.27,12.37,17400.0,12.31,12.37,12.27,12.37,17400.0
2009-04-13 14:00:00,12.39,12.4,12.28,12.35,20100.0,12.39,12.4,12.28,12.35,20100.0
2009-04-13 14:30:00,12.36,12.41,12.27,12.27,29700.0,12.36,12.41,12.27,12.27,29700.0
2009-04-13 15:00:00,12.26,12.48,12.25,12.42,29600.0,12.26,12.48,12.25,12.42,29600.0
2009-04-13 15:30:00,12.43,12.48,12.39,12.39,49800.0,12.43,12.48,12.39,12.39,49800.0
2009-04-14 09:30:00,12.15,12.15,11.82,11.92,42400.0,12.15,12.15,11.82,11.92,42400.0
2009-04-14 10:00:00,11.9,11.96,11.82,11.89,24700.0,11.9,11.96,11.82,11.89,24700.0
2009-04-14 10:30:00,11.92,11.99,11.89,11.91,15500.0,11.92,11.99,11.89,11.91,15500.0
2009-04-14 11:00:00,11.9,11.9,11.7,11.7,19300.0,11.9,11.9,11.7,11.7,19300.0
2009-04-14 11:30:00,11.71,11.81,11.68,11.69,22100.0,11.71,11.81,11.68,11.69,22100.0
2009-04-14 12:00:00,11.7,11.75,11.62,11.75,13400.0,11.7,11.75,11.62,11.75,13400.0
2009-04-14 12:30:00,11.74,11.77,11.55,11.61,11600.0,11.74,11.77,11.55,11.61,11600.0
2009-04-14 13:00:00,11.62,11.65,11.57,11.62,8600.0,11.62,11.65,11.57,11.62,8600.0
2009-04-14 13:30:00,11.63,11.68,11.59,11.68,9100.0,11.63,11.68,11.59,11.68,9100.0
2009-04-14 14:00:00,11.67,11.75,11.62,11.73,14700.0,11.67,11.75,11.62,11.73,14700.0
2009-04-14 14:30:00,11.74,11.76,11.69,11.76,12400.0,11.74,11.76,11.69,11.76,12400.0
2009-04-14 15:00:00,11.77,11.8,11.72,11.77,23500.0,11.77,11.8,11.72,11.77,23500.0
2009-04-14 15:30:00,11.76,11.8,11.68,11.71,36100.0,11.76,11.8,11.68,11.71,36100.0
2009-04-15 09:30:00,11.66,11.87,11.57,11.79,26800.0,11.66,11.87,11.57,11.79,26800.0
2009-04-15 10:00:00,11.78,11.86,11.71,11.79,21700.0,11.78,11.86,11.71,11.79,21700.0
2009-04-15 10:30:00,11.8,11.8,11.69,11.69,12600.0,11.8,11.8,11.69,11.69,12600.0
2009-04-15 11:00:00,11.68,11.69,11.58,11.58,14900.0,11.68,11.69,11.58,11.58,14900.0
2009-04-15 11:30:00,11.58,11.7,11.55,11.7,20500.0,11.58,11.7,11.55,11.7,20500.0
2009-04-15 12:00:00,11.69,11.76,11.69,11.74,6000.0,11.69,11.76,11.69,11.74,6000.0
2009-04-15 12:30:00,11.74,11.85,11.74,11.83,7600.0,11.74,11.85,11.74,11.83,7600.0
2009-04-15 13:00:00,11.86,11.92,11.85,11.89,10500.0,11.86,11.92,11.85,11.89,10500.0
2009-04-15 13:30:00,11.9,11.93,11.84,11.88,12600.0,11.9,11.93,11.84,11.88,12600.0
2009-04-15 14:00:00,11.88,11.92,11.77,11.79,10100.0,11.88,11.92,11.77,11.79,10100.0
2009-04-15 14:30:00,11.78,11.8,11.68,11.7,13700.0,11.78,11.8,11.68,11.7,13700.0
2009-04-15 15:00:00,11.71,11.8,11.68,11.77,28900.0,11.71,11.8,11.68,11.77,28900.0
2009-04-15 15:30:00,11.78,11.91,11.74,11.9,44000.0,11.78,11.91,11.74,11.9,44000.0
2009-04-16 09:30:00,12.02,12.1,11.96,12.07,22500.0,12.02,12.1,11.96,12.07,22500.0
2009-04-16 10:00:00,12.1,12.11,11.94,11.97,12800.0,12.1,12.11,11.94,11.97,12800.0
2009-04-16 10:30:00,11.98,11.99,11.86,11.88,14100.0,11.98,11.99,11.86,11.88,14100.0
2009-04-16 11:00:00,11.88,11.96,11.88,11.95,7500.0,11.88,11.96,11.88,11.95,7500.0
2009-04-16 11:30:00,11.95,11.98,11.94,11.98,10500.0,11.95,11.98,11.94,11.98,10500.0
2009-04-16 12:00:00,11.97,12.03,11.96,11.96,7900.0,11.97,12.03,11.96,11.96,7900.0
2009-04-16 12:30:00,11.96,12.04,11.95,12.01,13400.0,11.96,12.04,11.95,12.01,13400.0
2009-04-16 13:00:00,12.01,12.02,11.96,11.99,6300.0,12.01,12.02,11.96,11.99,6300.0
2009-04-16 13:30:00,11.98,11.98,11.83,11.92,31300.0,11.98,11.98,11.83,11.92,31300.0
2009-04-16 14:00:00,11.94,12.04,11.92,12.02,17600.0,11.94,12.04,11.92,12.02,17600.0
2009-04-16 14:30:00,12.04,12.24,12.04,12.19,16000.0,12.04,12.24,12.04,12.19,16000.0
2009-04-16 15:00:00,12.17,12.34,12.13,12.26,25100.0,12.17,12.34,12.13,12.26,25100.0
2009-04-16 15:30:00,12.26,12.3,12.18,12.22,49800.0,12.26,12.3,12.18,12.22,49800.0
2009-04-17 09:30:00,12.24,12.37,12.19,12.29,53700.0,12.24,12.37,12.19,12.29,53700.0
2009-04-17 10:00:00,12.29,12.41,12.27,12.31,6100.0,12.29,12.41,12.27,12.31,6100.0
2009-04-17 10:30:00,12.31,12.31,12.22,12.27,7000.0,12.31,12.31,12.22,12.27,7000.0
2009-04-17 11:00:00,12.27,12.28,12.23,12.25,8900.0,12.27,12.28,12.23,12.25,8900.0
2009-04-17 11:30:00,12.24,12.34,12.24,12.31,6900.0,12.24,12.34,12.24,12.31,6900.0
2009-04-17 12:00:00,12.31,12.37,12.31,12.37,4000.0,12.31,12.37,12.31,12.37,4000.0
2009-04-17 12:30:00,12.37,12.38,12.31,12.35,7600.0,12.37,12.38,12.31,12.35,7600.0
2009-04-17 13:00:00,12.37,12.44,12.36,12.42,8400.0,12.37,12.44,12.36,12.42,8400.0
2009-04-17 13:30:00,12.42,12.49,12.41,12.46,9800.0,12.42,12.49,12.41,12.46,9800.0
2009-04-17 14:00:00,12.47,12.49,12.44,12.48,12700.0,12.47,12.49,12.44,12.48,12700.0
2009-04-17 14:30:00,12.49,12.57,12.42,12.44,13300.0,12.49,12.57,12.42,12.44,13300.0
2009-04-17 15:00:00,12.44,12.49,12.41,12.48,18600.0,12.44,12.49,12.41,12.48,18600.0
2009-04-17 15:30:00,12.46,12.52,12.41,12.46,43700.0,12.46,12.52,12.41,12.46,43700.0
2009-04-20 09:30:00,12.19,12.25,12.0,12.05,17300.0,12.19,12.25,12.0,12.05,17300.0
2009-04-20 10:00:00,12.02,12.03,11.87,11.87,17300.0,12.02,12.03,11.87,11.87,17300.0
2009-04-20 10:30:00,11.87,11.92,11.77,11.77,13500.0,11.87,11.92,11.77,11.77,13500.0
2009-04-20 11:00:00,11.77,11.82,11.73,11.8,11400.0,11.77,11.82,11.73,11.8,11400.0
2009-04-20 11:30:00,11.8,11.81,11.7,11.72,14100.0,11.8,11.81,11.7,11.72,14100.0
2009-04-20 12:00:00,11.72,11.72,11.53,11.69,48300.0,11.72,11.72,11.53,11.69,48300.0
2009-04-20 12:30:00,11.69,11.72,11.62,11.72,14600.0,11.69,11.72,11.62,11.72,14600.0
2009-04-20 13:00:00,11.71,11.72,11.68,11.71,15000.0,11.71,11.72,11.68,11.71,15000.0
2009-04-20 13:30:00,11.73,11.79,11.7,11.76,12200.0,11.73,11.79,11.7,11.76,12200.0
2009-04-20 14:00:00,11.73,11.73,11.68,11.73,18300.0,11.73,11.73,11.68,11.73,18300.0
2009-04-20 14:30:00,11.72,11.82,11.7,11.77,21500.0,11.72,11.82,11.7,11.77,21500.0
2009-04-20 15:00:00,11.76,11.84,11.76,11.81,29300.0,11.76,11.84,11.76,11.81,29300.0
2009-04-20 15:30:00,11.82,11.89,11.77,11.77,65200.0,11.82,11.89,11.77,11.77,65200.0
2009-04-21 09:30:00,11.76,12.07,11.76,11.94,25200.0,11.76,12.07,11.76,11.94,25200.0
2009-04-21 10:00:00,11.96,12.01,11.91,11.95,14500.0,11.96,12.01,11.91,11.95,14500.0
2009-04-21 10:30:00,11.94,12.03,11.9,11.98,14800.0,11.94,12.03,11.9,11.98,14800.0
2009-04-21 11:00:00,11.98,12.12,11.97,12.12,21900.0,11.98,12.12,11.97,12.12,21900.0
2009-04-21 11:30:00,12.12,12.25,12.11,12.22,19100.0,12.12,12.25,12.11,12.22,19100.0
2009-04-21 12:00:00,12.22,12.25,12.22,12.24,5100.0,12.22,12.25,12.22,12.24,5100.0
2009-04-21 12:30:00,12.22,12.25,12.17,12.17,15500.0,12.22,12.25,12.17,12.17,15500.0
2009-04-21 13:00:00,12.18,12.2,12.13,12.16,9200.0,12.18,12.2,12.13,12.16,9200.0
2009-04-21 13:30:00,12.16,12.16,12.11,12.13,7700.0,12.16,12.16,12.11,12.13,7700.0
2009-04-21 14:00:00,12.13,12.17,12.06,12.11,11300.0,12.13,12.17,12.06,12.11,11300.0
2009-04-21 14:30:00,12.14,12.23,12.12,12.16,16000.0,12.14,12.23,12.12,12.16,16000.0
2009-04-21 15:00:00,12.15,12.28,12.15,12.15,34000.0,12.15,12.28,12.15,12.15,34000.0
2009-04-21 15:30:00,12.16,12.21,12.08,12.17,56500.0,12.16,12.21,12.08,12.17,56500.0
2009-04-22 09:30:00,11.98,12.14,11.49,11.99,27200.0,11.98,12.14,11.49,11.99,27200.0
2009-04-22 10:00:00,11.99,12.28,11.99,12.27,31300.0,11.99,12.28,11.99,12.27,31300.0
2009-04-22 10:30:00,12.27,12.39,12.26,12.34,20400.0,12.27,12.39,12.26,12.34,20400.0
2009-04-22 11:00:00,12.35,12.44,12.34,12.44,15300.0,12.35,12.44,12.34,12.44,15300.0
2009-04-22 11:30:00,12.44,12.59,12.44,12.58,24500.0,12.44,12.59,12.44,12.58,24500.0
2009-04-22 12:00:00,12.58,12.62,12.54,12.55,23200.0,12.58,12.62,12.54,12.55,23200.0
2009-04-22 12:30:00,12.54,12.54,12.4,12.44,18900.0,12.54,12.54,12.4,12.44,18900.0
2009-04-22 13:00:00,12.47,12.58,12.44,12.56,16400.0,12.47,12.58,12.44,12.56,16400.0
2009-04-22 13:30:00,12.58,12.58,12.44,12.48,22900.0,12.58,12.58,12.44,12.48,22900.0
2009-04-22 14:00:00,12.48,12.61,12.48,12.57,36200.0,12.48,12.61,12.48,12.57,36200.0
2009-04-22 14:30:00,12.58,12.66,12.57,12.58,32500.0,12.58,12.66,12.57,12.58,32500.0
2009-04-22 15:00:00,12.58,12.75,12.55,12.71,51900.0,12.58,12.75,12.55,12.71,51900.0
2009-04-22 15:30:00,12.71,12.71,12.45,12.47,106300.0,12.71,12.71,12.45,12.47,106300.0
2009-04-23 09:30:00,12.47,12.59,12.33,12.41,71100.0,12.47,12.59,12.33,12.41,71100.0
2009-04-23 10:00:00,12.41,12.41,12.28,12.37,68200.0,12.41,12.41,12.28,12.37,68200.0
2009-04-23 10:30:00,12.36,12.38,12.29,12.35,47200.0,12.36,12.38,12.29,12.35,47200.0
2009-04-23 11:00:00,12.35,12.35,12.25,12.35,25800.0,12.35,12.35,12.25,12.35,25800.0
2009-04-23 11:30:00,12.33,12.35,12.3,12.31,17400.0,12.33,12.35,12.3,12.31,17400.0
2009-04-23 12:00:00,12.3,12.38,12.3,12.33,130800.0,12.3,12.38,12.3,12.33,130800.0
2009-04-23 12:30:00,12.34,12.37,12.3,12.34,24200.0,12.34,12.37,12.3,12.34,24200.0
2009-04-23 13:00:00,12.36,12.44,12.34,12.42,29500.0,12.36,12.44,12.34,12.42,29500.0
2009-04-23 13:30:00,12.39,12.41,12.29,12.36,33000.0,12.39,12.41,12.29,12.36,33000.0
2009-04-23 14:00:00,12.36,12.37,12.28,12.37,28100.0,12.36,12.37,12.28,12.37,28100.0
2009-04-23 14:30:00,12.38,12.44,12.28,12.29,47700.0,12.38,12.44,12.28,12.29,47700.0
2009-04-23 15:00:00,12.31,12.35,12.25,12.32,45000.0,12.31,12.35,12.25,12.32,45000.0
2009-04-23 15:30:00,12.31,12.38,12.26,12.38,69900.0,12.31,12.38,12.26,12.38,69900.0
2009-04-24 09:30:00,12.48,12.56,12.29,12.49,48400.0,12.48,12.56,12.29,12.49,48400.0
2009-04-24 10:00:00,12.51,12.51,12.39,12.49,12900.0,12.51,12.51,12.39,12.49,12900.0
2009-04-24 10:30:00,12.52,12.52,12.45,12.46,23900.0,12.52,12.52,12.45,12.46,23900.0
2009-04-24 11:00:00,12.47,12.51,12.4,12.49,28700.0,12.47,12.51,12.4,12.49,28700.0
2009-04-24 11:30:00,12.51,12.51,12.47,12.47,11700.0,12.51,12.51,12.47,12.47,11700.0
2009-04-24 12:00:00,12.48,12.51,12.45,12.48,9900.0,12.48,12.51,12.45,12.48,9900.0
2009-04-24 12:30:00,12.48,12.49,12.46,12.47,9300.0,12.48,12.49,12.46,12.47,9300.0
2009-04-24 13:00:00,12.48,12.49,12.47,12.47,6600.0,12.48,12.49,12.47,12.47,6600.0
2009-04-24 13:30:00,12.48,12.48,12.42,12.48,7400.0,12.48,12.48,12.42,12.48,7400.0
2009-04-24 14:00:00,12.44,12.51,12.35,12.48,115100.0,12.44,12.51,12.35,12.48,115100.0
2009-04-24 14:30:00,12.48,12.63,12.45,12.54,35000.0,12.48,12.63,12.45,12.54,35000.0
2009-04-24 15:00:00,12.53,12.56,12.5,12.53,41400.0,12.53,12.56,12.5,12.53,41400.0
2009-04-24 15:30:00,12.54,12.54,12.39,12.45,80800.0,12.54,12.54,12.39,12.45,80800.0
2009-04-27 09:30:00,12.27,12.49,12.14,12.39,51600.0,12.27,12.49,12.14,12.39,51600.0
2009-04-27 10:00:00,12.41,12.6,12.37,12.53,36300.0,12.41,12.6,12.37,12.53,36300.0
2009-04-27 10:30:00,12.5,12.73,12.47,12.7,26200.0,12.5,12.73,12.47,12.7,26200.0
2009-04-27 11:00:00,12.7,12.89,12.7,12.87,33100.0,12.7,12.89,12.7,12.87,33100.0
2009-04-27 11:30:00,12.87,12.91,12.84,12.9,18800.0,12.87,12.91,12.84,12.9,18800.0
2009-04-27 12:00:00,12.89,12.89,12.78,12.85,34500.0,12.89,12.89,12.78,12.85,34500.0
2009-04-27 12:30:00,12.85,12.85,12.71,12.72,9700.0,12.85,12.85,12.71,12.72,9700.0
2009-04-27 13:00:00,12.73,12.74,12.6,12.6,38400.0,12.73,12.74,12.6,12.6,38400.0
2009-04-27 13:30:00,12.57,12.59,12.47,12.49,15000.0,12.57,12.59,12.47,12.49,15000.0
2009-04-27 14:00:00,12.49,12.54,12.46,12.54,16100.0,12.49,12.54,12.46,12.54,16100.0
2009-04-27 14:30:00,12.54,12.67,12.54,12.67,14600.0,12.54,12.67,12.54,12.67,14600.0
2009-04-27 15:00:00,12.67,12.68,12.57,12.64,60900.0,12.67,12.68,12.57,12.64,60900.0
2009-04-27 15:30:00,12.64,12.79,12.62,12.75,104200.0,12.64,12.79,12.62,12.75,104200.0
2009-04-28 09:30:00,12.58,12.81,12.34,12.71,74900.0,12.58,12.81,12.34,12.71,74900.0
2009-04-28 10:00:00,12.74,12.87,12.73,12.74,19100.0,12.74,12.87,12.73,12.74,19100.0
2009-04-28 10:30:00,12.75,12.9,12.75,12.84,13100.0,12.75,12.9,12.75,12.84,13100.0
2009-04-28 11:00:00,12.85,12.91,12.81,12.91,9400.0,12.85,12.91,12.81,12.91,9400.0
2009-04-28 11:30:00,12.88,12.96,12.86,12.88,27800.0,12.88,12.96,12.86,12.88,27800.0
2009-04-28 12:00:00,12.88,12.98,12.87,12.93,12200.0,12.88,12.98,12.87,12.93,12200.0
2009-04-28 12:30:00,12.93,13.03,12.93,13.02,18900.0,12.93,13.03,12.93,13.02,18900.0
2009-04-28 13:00:00,13.03,13.05,12.89,12.92,12800.0,13.03,13.05,12.89,12.92,12800.0
2009-04-28 13:30:00,12.92,12.96,12.84,12.86,13300.0,12.92,12.96,12.84,12.86,13300.0
2009-04-28 14:00:00,12.87,13.04,12.86,12.99,22000.0,12.87,13.04,12.86,12.99,22000.0
2009-04-28 14:30:00,13.02,13.1,12.98,12.99,15800.0,13.02,13.1,12.98,12.99,15800.0
2009-04-28 15:00:00,13.0,13.02,12.89,12.89,27800.0,13.0,13.02,12.89,12.89,27800.0
2009-04-28 15:30:00,12.88,12.96,12.85,12.89,39400.0,12.88,12.96,12.85,12.89,39400.0
2009-04-29 09:30:00,12.85,12.99,12.36,12.59,160800.0,12.85,12.99,12.36,12.59,160800.0
2009-04-29 10:00:00,12.6,12.69,12.55,12.65,44100.0,12.6,12.69,12.55,12.65,44100.0
2009-04-29 10:30:00,12.66,12.95,12.66,12.95,48800.0,12.66,12.95,12.66,12.95,48800.0
2009-04-29 11:00:00,12.95,13.09,12.95,13.07,24900.0,12.95,13.09,12.95,13.07,24900.0
2009-04-29 11:30:00,13.07,13.1,13.0,13.08,22400.0,13.07,13.1,13.0,13.08,22400.0
2009-04-29 12:00:00,13.08,13.13,13.05,13.07,15600.0,13.08,13.13,13.05,13.07,15600.0
2009-04-29 12:30:00,13.07,13.08,13.02,13.03,7300.0,13.07,13.08,13.02,13.03,7300.0
2009-04-29 13:00:00,13.04,13.15,13.04,13.14,10000.0,13.04,13.15,13.04,13.14,10000.0
2009-04-29 13:30:00,13.15,13.19,13.11,13.18,19300.0,13.15,13.19,13.11,13.18,19300.0
2009-04-29 14:00:00,13.18,13.31,13.14,13.23,34500.0,13.18,13.31,13.14,13.23,34500.0
2009-04-29 14:30:00,13.24,13.37,13.2,13.24,35500.0,13.24,13.37,13.2,13.24,35500.0
2009-04-29 15:00:00,13.24,13.29,13.2,13.25,48000.0,13.24,13.29,13.2,13.25,48000.0
2009-04-29 15:30:00,13.25,13.32,13.16,13.23,86600.0,13.25,13.32,13.16,13.23,86600.0
2009-04-30 09:30:00,13.43,13.59,13.25,13.54,44900.0,13.43,13.59,13.25,13.54,44900.0
2009-04-30 10:00:00,13.54,13.68,13.52,13.63,29700.0,13.54,13.68,13.52,13.63,29700.0
2009-04-30 10:30:00,13.61,13.67,13.6,13.67,36600.0,13.61,13.67,13.6,13.67,36600.0
2009-04-30 11:00:00,13.68,13.79,13.68,13.78,19600.0,13.68,13.79,13.68,13.78,19600.0
2009-04-30 11:30:00,13.77,13.81,13.72,13.72,20800.0,13.77,13.81,13.72,13.72,20800.0
2009-04-30 12:00:00,13.72,13.76,13.71,13.73,19900.0,13.72,13.76,13.71,13.73,19900.0
2009-04-30 12:30:00,13.72,13.72,13.5,13.51,61200.0,13.72,13.72,13.5,13.51,61200.0
2009-04-30 13:00:00,13.51,13.57,13.42,13.46,35200.0,13.51,13.57,13.42,13.46,35200.0
2009-04-30 13:30:00,13.45,13.55,13.44,13.53,22800.0,13.45,13.55,13.44,13.53,22800.0
2009-04-30 14:00:00,13.54,13.6,13.48,13.55,25400.0,13.54,13.6,13.48,13.55,25400.0
2009-04-30 14:30:00,13.56,13.6,13.5,13.6,54400.0,13.56,13.6,13.5,13.6,54400.0
2009-04-30 15:00:00,13.6,13.6,13.42,13.54,34400.0,13.6,13.6,13.42,13.54,34400.0
2009-04-30 15:30:00,13.54,13.65,13.49,13.59,130500.0,13.54,13.65,13.49,13.59,130500.0
2009-05-01 09:30:00,13.38,13.49,13.23,13.28,52200.0,13.38,13.49,13.23,13.28,52200.0
2009-05-01 10:00:00,13.29,13.37,13.22,13.23,41500.0,13.29,13.37,13.22,13.23,41500.0
2009-05-01 10:30:00,13.23,13.28,13.17,13.26,33200.0,13.23,13.28,13.17,13.26,33200.0
2009-05-01 11:00:00,13.26,13.36,13.25,13.32,21100.0,13.26,13.36,13.25,13.32,21100.0
2009-05-01 11:30:00,13.3,13.32,13.16,13.17,21400.0,13.3,13.32,13.16,13.17,21400.0
2009-05-01 12:00:00,13.17,13.26,13.14,13.21,15400.0,13.17,13.26,13.14,13.21,15400.0
2009-05-01 12:30:00,13.19,13.28,13.16,13.21,21700.0,13.19,13.28,13.16,13.21,21700.0
2009-05-01 13:00:00,13.21,13.27,13.18,13.25,13400.0,13.21,13.27,13.18,13.25,13400.0
2009-05-01 13:30:00,13.26,13.26,13.17,13.18,21800.0,13.26,13.26,13.17,13.18,21800.0
2009-05-01 14:00:00,13.17,13.22,13.12,13.14,26200.0,13.17,13.22,13.12,13.14,26200.0
2009-05-01 14:30:00,13.15,13.15,13.08,13.09,26200.0,13.15,13.15,13.08,13.09,26200.0
2009-05-01 15:00:00,13.08,13.19,13.07,13.12,47400.0,13.08,13.19,13.07,13.12,47400.0
2009-05-01 15:30:00,13.12,13.17,13.06,13.12,97900.0,13.12,13.17,13.06,13.12,97900.0
2009-05-04 09:30:00,13.31,13.42,12.49,13.29,20600.0,13.31,13.42,12.49,13.29,20600.0
2009-05-04 10:00:00,13.31,13.52,13.31,13.5,18300.0,13.31,13.52,13.31,13.5,18300.0
2009-05-04 10:30:00,13.51,13.52,13.46,13.51,11800.0,13.51,13.52,13.46,13.51,11800.0
2009-05-04 11:00:00,13.51,13.58,13.47,13.51,12700.0,13.51,13.58,13.47,13.51,12700.0
2009-05-04 11:30:00,13.51,13.55,13.41,13.41,26200.0,13.51,13.55,13.41,13.41,26200.0
2009-05-04 12:00:00,13.43,13.5,13.35,13.36,16800.0,13.43,13.5,13.35,13.36,16800.0
2009-05-04 12:30:00,13.39,13.49,13.37,13.45,16200.0,13.39,13.49,13.37,13.45,16200.0
2009-05-04 13:00:00,13.45,13.5,13.44,13.45,13900.0,13.45,13.5,13.44,13.45,13900.0
2009-05-04 13:30:00,13.45,13.53,13.45,13.49,10100.0,13.45,13.53,13.45,13.49,10100.0
2009-05-04 14:00:00,13.5,13.56,13.45,13.56,19800.0,13.5,13.56,13.45,13.56,19800.0
2009-05-04 14:30:00,13.55,13.56,13.46,13.5,17100.0,13.55,13.56,13.46,13.5,17100.0
2009-05-04 15:00:00,13.51,13.55,13.46,13.54,25400.0,13.51,13.55,13.46,13.54,25400.0
2009-05-04 15:30:00,13.53,13.65,13.5,13.63,55200.0,13.53,13.65,13.5,13.63,55200.0
2009-05-05 09:30:00,13.62,13.73,13.39,13.4,68600.0,13.62,13.73,13.39,13.4,68600.0
2009-05-05 10:00:00,13.42,13.47,13.13,13.15,47000.0,13.42,13.47,13.13,13.15,47000.0
2009-05-05 10:30:00,13.16,13.19,13.0,13.06,42400.0,13.16,13.19,13.0,13.06,42400.0
2009-05-05 11:00:00,13.07,13.09,12.99,13.04,27800.0,13.07,13.09,12.99,13.04,27800.0
2009-05-05 11:30:00,13.03,13.09,12.99,13.03,27200.0,13.03,13.09,12.99,13.03,27200.0
2009-05-05 12:00:00,13.01,13.05,12.97,13.02,37800.0,13.01,13.05,12.97,13.02,37800.0
2009-05-05 12:30:00,13.03,13.14,13.02,13.11,24300.0,13.03,13.14,13.02,13.11,24300.0
2009-05-05 13:00:00,13.08,13.15,13.04,13.06,26700.0,13.08,13.15,13.04,13.06,26700.0
2009-05-05 13:30:00,13.05,13.14,13.02,13.1,25900.0,13.05,13.14,13.02,13.1,25900.0
2009-05-05 14:00:00,13.1,13.1,12.92,12.94,49400.0,13.1,13.1,12.92,12.94,49400.0
2009-05-05 14:30:00,12.94,13.11,12.92,13.08,27600.0,12.94,13.11,12.92,13.08,27600.0
2009-05-05 15:00:00,13.07,13.29,13.04,13.29,74800.0,13.07,13.29,13.04,13.29,74800.0
2009-05-05 15:30:00,13.29,13.38,13.27,13.32,84200.0,13.29,13.38,13.27,13.32,84200.0
2009-05-06 09:30:00,13.48,13.57,13.27,13.28,43900.0,13.48,13.57,13.27,13.28,43900.0
2009-05-06 10:00:00,13.29,13.3,12.92,12.93,22800.0,13.29,13.3,12.92,12.93,22800.0
2009-05-06 10:30:00,12.94,13.09,12.92,13.09,18100.0,12.94,13.09,12.92,13.09,18100.0
2009-05-06 11:00:00,13.11,13.13,13.05,13.09,15200.0,13.11,13.13,13.05,13.09,15200.0
2009-05-06 11:30:00,13.08,13.15,13.06,13.14,12300.0,13.08,13.15,13.06,13.14,12300.0
2009-05-06 12:00:00,13.13,13.26,13.13,13.25,13000.0,13.13,13.26,13.13,13.25,13000.0
2009-05-06 12:30:00,13.25,13.27,13.2,13.22,11000.0,13.25,13.27,13.2,13.22,11000.0
2009-05-06 13:00:00,13.24,13.24,13.11,13.12,16900.0,13.24,13.24,13.11,13.12,16900.0
2009-05-06 13:30:00,13.11,13.27,13.08,13.27,17500.0,13.11,13.27,13.08,13.27,17500.0
2009-05-06 14:00:00,13.27,13.39,13.27,13.39,18100.0,13.27,13.39,13.27,13.39,18100.0
2009-05-06 14:30:00,13.39,13.42,13.34,13.34,19400.0,13.39,13.42,13.34,13.34,19400.0
2009-05-06 15:00:00,13.34,13.35,13.25,13.32,34600.0,13.34,13.35,13.25,13.32,34600.0
2009-05-06 15:30:00,13.31,13.4,13.26,13.37,49500.0,13.31,13.4,13.26,13.37,49500.0
2009-05-07 09:30:00,13.55,13.89,13.36,13.45,29500.0,13.55,13.89,13.36,13.45,29500.0
2009-05-07 10:00:00,13.45,13.46,13.29,13.3,23600.0,13.45,13.46,13.29,13.3,23600.0
2009-05-07 10:30:00,13.31,13.38,13.24,13.35,20700.0,13.31,13.38,13.24,13.35,20700.0
2009-05-07 11:00:00,13.34,13.39,13.25,13.28,28200.0,13.34,13.39,13.25,13.28,28200.0
2009-05-07 11:30:00,13.31,13.42,13.26,13.39,14000.0,13.31,13.42,13.26,13.39,14000.0
2009-05-07 12:00:00,13.41,13.42,13.27,13.3,11200.0,13.41,13.42,13.27,13.3,11200.0
2009-05-07 12:30:00,13.31,13.4,13.28,13.4,10300.0,13.31,13.4,13.28,13.4,10300.0
2009-05-07 13:00:00,13.4,13.4,13.26,13.29,14200.0,13.4,13.4,13.26,13.29,14200.0
2009-05-07 13:30:00,13.32,13.32,13.12,13.14,21600.0,13.32,13.32,13.12,13.14,21600.0
2009-05-07 14:00:00,13.14,13.17,13.06,13.11,29600.0,13.14,13.17,13.06,13.11,29600.0
2009-05-07 14:30:00,13.1,13.23,13.01,13.2,32800.0,13.1,13.23,13.01,13.2,32800.0
2009-05-07 15:00:00,13.2,13.29,13.19,13.26,47000.0,13.2,13.29,13.19,13.26,47000.0
2009-05-07 15:30:00,13.26,13.39,13.11,13.27,79600.0,13.26,13.39,13.11,13.27,79600.0
2009-05-08 09:30:00,14.16,14.7,14.05,14.41,303500.0,14.16,14.7,14.05,14.41,303500.0
2009-05-08 10:00:00,14.46,14.64,14.04,14.08,99200.0,14.46,14.64,14.04,14.08,99200.0
2009-05-08 10:30:00,14.06,14.22,13.84,13.91,125100.0,14.06,14.22,13.84,13.91,125100.0
2009-05-08 11:00:00,13.92,14.3,13.89,14.27,80100.0,13.92,14.3,13.89,14.27,80100.0
2009-05-08 11:30:00,14.25,14.29,14.12,14.25,31400.0,14.25,14.29,14.12,14.25,31400.0
2009-05-08 12:00:00,14.25,14.3,14.03,14.03,64800.0,14.25,14.3,14.03,14.03,64800.0
2009-05-08 12:30:00,14.03,14.18,13.84,13.84,113300.0,14.03,14.18,13.84,13.84,113300.0
2009-05-08 13:00:00,13.85,13.86,13.64,13.65,112500.0,13.85,13.86,13.64,13.65,112500.0
2009-05-08 13:30:00,13.65,13.91,13.51,13.84,299800.0,13.65,13.91,13.51,13.84,299800.0
2009-05-08 14:00:00,13.82,14.05,13.82,14.03,119600.0,13.82,14.05,13.82,14.03,119600.0
2009-05-08 14:30:00,14.04,14.16,13.87,13.97,198900.0,14.04,14.16,13.87,13.97,198900.0
2009-05-08 15:00:00,13.97,14.17,13.84,14.09,80200.0,13.97,14.17,13.84,14.09,80200.0
2009-05-08 15:30:00,14.08,14.24,14.02,14.24,162100.0,14.08,14.24,14.02,14.24,162100.0
2009-05-11 09:30:00,14.29,14.43,14.11,14.14,44500.0,14.29,14.43,14.11,14.14,44500.0
2009-05-11 10:00:00,14.13,14.24,14.1,14.18,28000.0,14.13,14.24,14.1,14.18,28000.0
2009-05-11 10:30:00,14.16,14.35,14.14,14.28,38100.0,14.16,14.35,14.14,14.28,38100.0
2009-05-11 11:00:00,14.28,14.29,14.07,14.07,23500.0,14.28,14.29,14.07,14.07,23500.0
2009-05-11 11:30:00,14.06,14.12,13.98,14.02,23000.0,14.06,14.12,13.98,14.02,23000.0
2009-05-11 12:00:00,14.0,14.18,13.96,14.18,12500.0,14.0,14.18,13.96,14.18,12500.0
2009-05-11 12:30:00,14.17,14.31,14.14,14.19,24300.0,14.17,14.31,14.14,14.19,24300.0
2009-05-11 13:00:00,14.18,14.23,14.11,14.2,14400.0,14.18,14.23,14.11,14.2,14400.0
2009-05-11 13:30:00,14.19,14.27,14.19,14.26,15600.0,14.19,14.27,14.19,14.26,15600.0
2009-05-11 14:00:00,14.24,14.27,14.16,14.2,23700.0,14.24,14.27,14.16,14.2,23700.0
2009-05-11 14:30:00,14.21,14.26,14.14,14.21,28000.0,14.21,14.26,14.14,14.21,28000.0
2009-05-11 15:00:00,14.2,14.26,14.16,14.23,33900.0,14.2,14.26,14.16,14.23,33900.0
2009-05-11 15:30:00,14.23,14.37,14.21,14.35,96800.0,14.23,14.37,14.21,14.35,96800.0
2009-05-12 09:30:00,14.29,14.32,14.01,14.11,86100.0,14.29,14.32,14.01,14.11,86100.0
2009-05-12 10:00:00,14.11,14.19,14.04,14.08,81400.0,14.11,14.19,14.04,14.08,81400.0
2009-05-12 10:30:00,14.08,14.13,13.96,14.12,73700.0,14.08,14.13,13.96,14.12,73700.0
2009-05-12 11:00:00,14.13,14.14,14.05,14.07,27300.0,14.13,14.14,14.05,14.07,27300.0
2009-05-12 11:30:00,14.07,14.1,14.04,14.07,39800.0,14.07,14.1,14.04,14.07,39800.0
2009-05-12 12:00:00,14.07,14.1,13.97,13.97,35200.0,14.07,14.1,13.97,13.97,35200.0
2009-05-12 12:30:00,13.98,14.0,13.89,13.9,17400.0,13.98,14.0,13.89,13.9,17400.0
2009-05-12 13:00:00,13.89,13.89,13.84,13.85,12000.0,13.89,13.89,13.84,13.85,12000.0
2009-05-12 13:30:00,13.84,13.88,13.78,13.78,15100.0,13.84,13.88,13.78,13.78,15100.0
2009-05-12 14:00:00,13.78,13.86,13.77,13.81,14000.0,13.78,13.86,13.77,13.81,14000.0
2009-05-12 14:30:00,13.79,14.0,13.79,13.97,18000.0,13.79,14.0,13.79,13.97,18000.0
2009-05-12 15:00:00,13.99,14.14,13.95,14.1,34500.0,13.99,14.14,13.95,14.1,34500.0
2009-05-12 15:30:00,14.09,14.19,14.07,14.09,91100.0,14.09,14.19,14.07,14.09,91100.0
2009-05-13 09:30:00,13.79,13.92,13.6,13.69,48400.0,13.79,13.92,13.6,13.69,48400.0
2009-05-13 10:00:00,13.69,13.7,13.56,13.68,17900.0,13.69,13.7,13.56,13.68,17900.0
2009-05-13 10:30:00,13.69,13.78,13.67,13.73,54000.0,13.69,13.78,13.67,13.73,54000.0
2009-05-13 11:00:00,13.74,13.76,13.62,13.65,87200.0,13.74,13.76,13.62,13.65,87200.0
2009-05-13 11:30:00,13.67,13.67,13.45,13.45,25600.0,13.67,13.67,13.45,13.45,25600.0
2009-05-13 12:00:00,13.43,13.48,13.43,13.45,13800.0,13.43,13.48,13.43,13.45,13800.0
2009-05-13 12:30:00,13.46,13.47,13.32,13.33,23800.0,13.46,13.47,13.32,13.33,23800.0
2009-05-13 13:00:00,13.32,13.39,13.31,13.31,46500.0,13.32,13.39,13.31,13.31,46500.0
2009-05-13 13:30:00,13.32,13.4,13.32,13.39,15100.0,13.32,13.4,13.32,13.39,15100.0
2009-05-13 14:00:00,13.38,13.38,13.25,13.27,64600.0,13.38,13.38,13.25,13.27,64600.0
2009-05-13 14:30:00,13.26,13.41,13.24,13.4,26900.0,13.26,13.41,13.24,13.4,26900.0
2009-05-13 15:00:00,13.4,13.42,13.31,13.35,48800.0,13.4,13.42,13.31,13.35,48800.0
2009-05-13 15:30:00,13.37,13.42,13.21,13.26,124100.0,13.37,13.42,13.21,13.26,124100.0
2009-05-14 09:30:00,13.26,13.45,13.26,13.33,28700.0,13.26,13.45,13.26,13.33,28700.0
2009-05-14 10:00:00,13.33,13.54,13.33,13.42,30400.0,13.33,13.54,13.33,13.42,30400.0
2009-05-14 10:30:00,13.41,13.46,13.33,13.35,15100.0,13.41,13.46,13.33,13.35,15100.0
2009-05-14 11:00:00,13.35,13.46,13.33,13.44,11700.0,13.35,13.46,13.33,13.44,11700.0
2009-05-14 11:30:00,13.42,13.44,13.36,13.37,10500.0,13.42,13.44,13.36,13.37,10500.0
2009-05-14 12:00:00,13.38,13.5,13.37,13.49,13200.0,13.38,13.5,13.37,13.49,13200.0
2009-05-14 12:30:00,13.49,13.56,13.48,13.49,11500.0,13.49,13.56,13.48,13.49,11500.0
2009-05-14 13:00:00,13.48,13.53,13.43,13.43,13500.0,13.48,13.53,13.43,13.43,13500.0
2009-05-14 13:30:00,13.43,13.58,13.43,13.53,16400.0,13.43,13.58,13.43,13.53,16400.0
2009-05-14 14:00:00,13.52,13.65,13.51,13.55,30900.0,13.52,13.65,13.51,13.55,30900.0
2009-05-14 14:30:00,13.54,13.61,13.46,13.48,33700.0,13.54,13.61,13.46,13.48,33700.0
2009-05-14 15:00:00,13.49,13.51,13.38,13.38,37000.0,13.49,13.51,13.38,13.38,37000.0
2009-05-14 15:30:00,13.38,13.42,13.28,13.29,97800.0,13.38,13.42,13.28,13.29,97800.0
2009-05-15 09:30:00,13.39,13.63,13.22,13.5,90500.0,13.39,13.63,13.22,13.5,90500.0
2009-05-15 10:00:00,13.49,13.71,13.45,13.7,26600.0,13.49,13.71,13.45,13.7,26600.0
2009-05-15 10:30:00,13.68,13.71,13.55,13.58,30000.0,13.68,13.71,13.55,13.58,30000.0
2009-05-15 11:00:00,13.58,13.61,13.51,13.56,22500.0,13.58,13.61,13.51,13.56,22500.0
2009-05-15 11:30:00,13.56,13.59,13.39,13.39,16700.0,13.56,13.59,13.39,13.39,16700.0
2009-05-15 12:00:00,13.4,13.49,13.39,13.49,15800.0,13.4,13.49,13.39,13.49,15800.0
2009-05-15 12:30:00,13.49,13.49,13.41,13.44,11700.0,13.49,13.49,13.41,13.44,11700.0
2009-05-15 13:00:00,13.42,13.49,13.41,13.42,28400.0,13.42,13.49,13.41,13.42,28400.0
2009-05-15 13:30:00,13.4,13.5,13.37,13.46,37100.0,13.4,13.5,13.37,13.46,37100.0
2009-05-15 14:00:00,13.43,13.62,13.41,13.57,54900.0,13.43,13.62,13.41,13.57,54900.0
2009-05-15 14:30:00,13.57,13.67,13.14,13.22,212000.0,13.57,13.67,13.14,13.22,212000.0
2009-05-15 15:00:00,13.22,13.27,12.99,13.08,272800.0,13.22,13.27,12.99,13.08,272800.0
2009-05-15 15:30:00,13.08,13.33,13.08,13.29,131100.0,13.08,13.33,13.08,13.29,131100.0
2009-05-18 09:30:00,13.44,13.83,13.44,13.74,35200.0,13.44,13.83,13.44,13.74,35200.0
2009-05-18 10:00:00,13.74,13.78,13.65,13.76,37200.0,13.74,13.78,13.65,13.76,37200.0
2009-05-18 10:30:00,13.77,13.99,13.73,13.92,30900.0,13.77,13.99,13.73,13.92,30900.0
2009-05-18 11:00:00,13.92,13.97,13.83,13.95,19300.0,13.92,13.97,13.83,13.95,19300.0
2009-05-18 11:30:00,13.95,13.97,13.87,13.96,22900.0,13.95,13.97,13.87,13.96,22900.0
2009-05-18 12:00:00,13.94,13.95,13.82,13.94,16400.0,13.94,13.95,13.82,13.94,16400.0
2009-05-18 12:30:00,13.93,14.07,13.92,14.0,34000.0,13.93,14.07,13.92,14.0,34000.0
2009-05-18 13:00:00,14.0,14.02,13.93,14.01,14000.0,14.0,14.02,13.93,14.01,14000.0
2009-05-18 13:30:00,14.0,14.06,13.97,14.04,13500.0,14.0,14.06,13.97,14.04,13500.0
2009-05-18 14:00:00,14.02,14.11,14.0,14.09,18200.0,14.02,14.11,14.0,14.09,18200.0
2009-05-18 14:30:00,14.1,14.28,14.1,14.15,44900.0,14.1,14.28,14.1,14.15,44900.0
2009-05-18 15:00:00,14.15,14.17,14.11,14.11,32500.0,14.15,14.17,14.11,14.11,32500.0
2009-05-18 15:30:00,14.12,14.19,14.05,14.16,74500.0,14.12,14.19,14.05,14.16,74500.0
2009-05-19 09:30:00,14.17,14.27,14.1,14.2,31600.0,14.17,14.27,14.1,14.2,31600.0
2009-05-19 10:00:00,14.2,14.21,14.07,14.2,35400.0,14.2,14.21,14.07,14.2,35400.0
2009-05-19 10:30:00,14.22,14.28,14.11,14.2,24200.0,14.22,14.28,14.11,14.2,24200.0
2009-05-19 11:00:00,14.19,14.24,14.19,14.23,20000.0,14.19,14.24,14.19,14.23,20000.0
2009-05-19 11:30:00,14.24,14.26,14.2,14.22,17400.0,14.24,14.26,14.2,14.22,17400.0
2009-05-19 12:00:00,14.22,14.28,14.2,14.27,17700.0,14.22,14.28,14.2,14.27,17700.0
2009-05-19 12:30:00,14.27,14.35,14.25,14.28,50800.0,14.27,14.35,14.25,14.28,50800.0
2009-05-19 13:00:00,14.28,14.54,14.27,14.5,86300.0,14.28,14.54,14.27,14.5,86300.0
2009-05-19 13:30:00,14.5,14.69,14.47,14.65,91300.0,14.5,14.69,14.47,14.65,91300.0
2009-05-19 14:00:00,14.65,14.8,14.65,14.79,61300.0,14.65,14.8,14.65,14.79,61300.0
2009-05-19 14:30:00,14.79,14.93,14.79,14.85,235700.0,14.79,14.93,14.79,14.85,235700.0
2009-05-19 15:00:00,14.86,14.92,14.82,14.92,70400.0,14.86,14.92,14.82,14.92,70400.0
2009-05-19 15:30:00,14.92,14.92,14.69,14.72,101600.0,14.92,14.92,14.69,14.72,101600.0
2009-05-20 09:30:00,14.88,14.96,14.74,14.93,26600.0,14.88,14.96,14.74,14.93,26600.0
2009-05-20 10:00:00,14.95,15.01,14.86,14.9,31800.0,14.95,15.01,14.86,14.9,31800.0
2009-05-20 10:30:00,14.9,14.97,14.89,14.95,35900.0,14.9,14.97,14.89,14.95,35900.0
2009-05-20 11:00:00,14.95,15.0,14.87,14.91,32000.0,14.95,15.0,14.87,14.91,32000.0
2009-05-20 11:30:00,14.91,14.93,14.82,14.87,45600.0,14.91,14.93,14.82,14.87,45600.0
2009-05-20 12:00:00,14.85,14.91,14.85,14.87,33500.0,14.85,14.91,14.85,14.87,33500.0
2009-05-20 12:30:00,14.86,14.89,14.76,14.76,62300.0,14.86,14.89,14.76,14.76,62300.0
2009-05-20 13:00:00,14.74,14.78,14.62,14.7,15000.0,14.74,14.78,14.62,14.7,15000.0
2009-05-20 13:30:00,14.71,14.74,14.65,14.67,15400.0,14.71,14.74,14.65,14.67,15400.0
2009-05-20 14:00:00,14.67,14.75,14.6,14.69,31700.0,14.67,14.75,14.6,14.69,31700.0
2009-05-20 14:30:00,14.69,14.73,14.62,14.65,26800.0,14.69,14.73,14.62,14.65,26800.0
2009-05-20 15:00:00,14.63,14.69,14.56,14.58,39200.0,14.63,14.69,14.56,14.58,39200.0
2009-05-20 15:30:00,14.57,14.62,14.45,14.46,60200.0,14.57,14.62,14.45,14.46,60200.0
2009-05-21 09:30:00,14.24,14.51,14.24,14.39,39200.0,14.24,14.51,14.24,14.39,39200.0
2009-05-21 10:00:00,14.4,14.5,14.3,14.38,38200.0,14.4,14.5,14.3,14.38,38200.0
2009-05-21 10:30:00,14.38,14.38,14.28,14.31,31200.0,14.38,14.38,14.28,14.31,31200.0
2009-05-21 11:00:00,14.31,14.38,14.3,14.32,24800.0,14.31,14.38,14.3,14.32,24800.0
2009-05-21 11:30:00,14.32,14.38,14.32,14.36,10800.0,14.32,14.38,14.32,14.36,10800.0
2009-05-21 12:00:00,14.36,14.37,14.23,14.28,34300.0,14.36,14.37,14.23,14.28,34300.0
2009-05-21 12:30:00,14.28,14.33,14.25,14.26,12300.0,14.28,14.33,14.25,14.26,12300.0
2009-05-21 13:00:00,14.26,14.33,14.23,14.25,18900.0,14.26,14.33,14.23,14.25,18900.0
2009-05-21 13:30:00,14.23,14.29,14.22,14.26,12100.0,14.23,14.29,14.22,14.26,12100.0
2009-05-21 14:00:00,14.24,14.29,14.18,14.24,47100.0,14.24,14.29,14.18,14.24,47100.0
2009-05-21 14:30:00,14.22,14.25,14.14,14.24,51400.0,14.22,14.25,14.14,14.24,51400.0
2009-05-21 15:00:00,14.24,14.27,14.18,14.25,21300.0,14.24,14.27,14.18,14.25,21300.0
2009-05-21 15:30:00,14.26,14.33,14.22,14.3,48100.0,14.26,14.33,14.22,14.3,48100.0
2009-05-22 09:30:00,14.32,14.48,14.21,14.33,19800.0,14.32,14.48,14.21,14.33,19800.0
2009-05-22 10:00:00,14.32,14.51,14.28,14.45,40000.0,14.32,14.51,14.28,14.45,40000.0
2009-05-22 10:30:00,14.42,14.61,14.36,14.6,64800.0,14.42,14.61,14.36,14.6,64800.0
2009-05-22 11:00:00,14.6,14.94,14.55,14.92,97600.0,14.6,14.94,14.55,14.92,97600.0
2009-05-22 11:30:00,14.92,14.99,14.8,14.87,168000.0,14.92,14.99,14.8,14.87,168000.0
2009-05-22 12:00:00,14.87,14.91,14.86,14.88,27300.0,14.87,14.91,14.86,14.88,27300.0
2009-05-22 12:30:00,14.88,14.99,14.87,14.94,32400.0,14.88,14.99,14.87,14.94,32400.0
2009-05-22 13:00:00,14.94,14.95,14.87,14.9,11700.0,14.94,14.95,14.87,14.9,11700.0
2009-05-22 13:30:00,14.91,14.96,14.86,14.92,52400.0,14.91,14.96,14.86,14.92,52400.0
2009-05-22 14:00:00,14.93,14.96,14.89,14.92,36100.0,14.93,14.96,14.89,14.92,36100.0
2009-05-22 14:30:00,14.91,15.0,14.89,14.99,38200.0,14.91,15.0,14.89,14.99,38200.0
2009-05-22 15:00:00,14.99,14.99,14.77,14.78,124900.0,14.99,14.99,14.77,14.78,124900.0
2009-05-22 15:30:00,14.78,14.9,14.74,14.76,87300.0,14.78,14.9,14.74,14.76,87300.0
2009-05-26 09:30:00,14.62,14.79,14.4,14.79,33700.0,14.62,14.79,14.4,14.79,33700.0
2009-05-26 10:00:00,14.8,15.12,14.8,14.92,42800.0,14.8,15.12,14.8,14.92,42800.0
2009-05-26 10:30:00,14.97,15.02,14.88,14.92,51100.0,14.97,15.02,14.88,14.92,51100.0
2009-05-26 11:00:00,14.92,15.04,14.9,14.99,61200.0,14.92,15.04,14.9,14.99,61200.0
2009-05-26 11:30:00,14.99,15.07,14.97,15.06,19400.0,14.99,15.07,14.97,15.06,19400.0
2009-05-26 12:00:00,15.06,15.11,14.97,15.05,22500.0,15.06,15.11,14.97,15.05,22500.0
2009-05-26 12:30:00,15.03,15.15,14.98,15.12,56000.0,15.03,15.15,14.98,15.12,56000.0
2009-05-26 13:00:00,15.11,15.13,15.03,15.06,20600.0,15.11,15.13,15.03,15.06,20600.0
2009-05-26 13:30:00,15.06,15.07,15.01,15.03,20500.0,15.06,15.07,15.01,15.03,20500.0
2009-05-26 14:00:00,15.04,15.09,14.98,14.99,18300.0,15.04,15.09,14.98,14.99,18300.0
2009-05-26 14:30:00,15.0,15.06,14.93,14.95,33300.0,15.0,15.06,14.93,14.95,33300.0
2009-05-26 15:00:00,14.93,15.02,14.93,14.96,35300.0,14.93,15.02,14.93,14.96,35300.0
2009-05-26 15:30:00,14.96,15.01,14.9,15.01,55500.0,14.96,15.01,14.9,15.01,55500.0
2009-05-27 09:30:00,14.97,15.06,14.77,15.0,35800.0,14.97,15.06,14.77,15.0,35800.0
2009-05-27 10:00:00,15.01,15.15,14.91,15.13,46200.0,15.01,15.15,14.91,15.13,46200.0
2009-05-27 10:30:00,15.14,15.37,15.09,15.36,71300.0,15.14,15.37,15.09,15.36,71300.0
2009-05-27 11:00:00,15.37,15.71,15.35,15.68,104100.0,15.37,15.71,15.35,15.68,104100.0
2009-05-27 11:30:00,15.68,15.8,15.68,15.72,139600.0,15.68,15.8,15.68,15.72,139600.0
2009-05-27 12:00:00,15.72,15.77,15.68,15.7,45900.0,15.72,15.77,15.68,15.7,45900.0
2009-05-27 12:30:00,15.69,15.84,15.62,15.66,64900.0,15.69,15.84,15.62,15.66,64900.0
2009-05-27 13:00:00,15.66,15.77,15.62,15.62,27400.0,15.66,15.77,15.62,15.62,27400.0
2009-05-27 13:30:00,15.6,15.6,15.4,15.48,34000.0,15.6,15.6,15.4,15.48,34000.0
2009-05-27 14:00:00,15.48,15.58,15.45,15.57,41700.0,15.48,15.58,15.45,15.57,41700.0
2009-05-27 14:30:00,15.57,15.73,15.54,15.66,65100.0,15.57,15.73,15.54,15.66,65100.0
2009-05-27 15:00:00,15.66,15.76,15.58,15.62,87300.0,15.66,15.76,15.58,15.62,87300.0
2009-05-27 15:30:00,15.62,15.77,15.54,15.58,160000.0,15.62,15.77,15.54,15.58,160000.0
2009-05-28 09:30:00,15.69,15.85,15.35,15.37,54200.0,15.69,15.85,15.35,15.37,54200.0
2009-05-28 10:00:00,15.37,15.37,14.99,15.12,58200.0,15.37,15.37,14.99,15.12,58200.0
2009-05-28 10:30:00,15.11,15.15,15.03,15.15,41600.0,15.11,15.15,15.03,15.15,41600.0
2009-05-28 11:00:00,15.16,15.27,15.09,15.12,35500.0,15.16,15.27,15.09,15.12,35500.0
2009-05-28 11:30:00,15.1,15.28,15.09,15.27,34300.0,15.1,15.28,15.09,15.27,34300.0
2009-05-28 12:00:00,15.26,15.27,15.06,15.11,27900.0,15.26,15.27,15.06,15.11,27900.0
2009-05-28 12:30:00,15.1,15.14,15.07,15.11,23100.0,15.1,15.14,15.07,15.11,23100.0
2009-05-28 13:00:00,15.11,15.44,15.11,15.42,42700.0,15.11,15.44,15.11,15.42,42700.0
2009-05-28 13:30:00,15.4,15.48,15.38,15.45,55700.0,15.4,15.48,15.38,15.45,55700.0
2009-05-28 14:00:00,15.45,15.57,15.4,15.52,52800.0,15.45,15.57,15.4,15.52,52800.0
2009-05-28 14:30:00,15.52,15.6,15.45,15.51,58500.0,15.52,15.6,15.45,15.51,58500.0
2009-05-28 15:00:00,15.52,15.55,15.43,15.53,71600.0,15.52,15.55,15.43,15.53,71600.0
2009-05-28 15:30:00,15.52,15.64,15.5,15.57,114200.0,15.52,15.64,15.5,15.57,114200.0
2009-05-29 09:30:00,15.64,15.83,15.3,15.36,51700.0,15.64,15.83,15.3,15.36,51700.0
2009-05-29 10:00:00,15.37,15.42,15.3,15.35,30600.0,15.37,15.42,15.3,15.35,30600.0
2009-05-29 10:30:00,15.35,15.35,15.25,15.25,25700.0,15.35,15.35,15.25,15.25,25700.0
2009-05-29 11:00:00,15.25,15.27,15.15,15.15,26600.0,15.25,15.27,15.15,15.15,26600.0
2009-05-29 11:30:00,15.15,15.21,15.05,15.07,28800.0,15.15,15.21,15.05,15.07,28800.0
2009-05-29 12:00:00,15.08,15.21,15.07,15.2,29200.0,15.08,15.21,15.07,15.2,29200.0
2009-05-29 12:30:00,15.2,15.2,15.08,15.1,28000.0,15.2,15.2,15.08,15.1,28000.0
2009-05-29 13:00:00,15.11,15.19,15.1,15.12,25100.0,15.11,15.19,15.1,15.12,25100.0
2009-05-29 13:30:00,15.13,15.16,15.04,15.15,59300.0,15.13,15.16,15.04,15.15,59300.0
2009-05-29 14:00:00,15.15,15.18,15.11,15.14,43600.0,15.15,15.18,15.11,15.14,43600.0
2009-05-29 14:30:00,15.15,15.24,15.13,15.16,39400.0,15.15,15.24,15.13,15.16,39400.0
2009-05-29 15:00:00,15.17,15.19,15.05,15.16,55800.0,15.17,15.19,15.05,15.16,55800.0
2009-05-29 15:30:00,15.16,15.34,15.12,15.31,106400.0,15.16,15.34,15.12,15.31,106400.0
2009-06-01 09:30:00,15.7,16.0,15.52,15.97,38300.0,15.7,16.0,15.52,15.97,38300.0
2009-06-01 10:00:00,15.99,16.14,15.93,16.02,48200.0,15.99,16.14,15.93,16.02,48200.0
2009-06-01 10:30:00,16.02,16.03,15.95,15.96,30400.0,16.02,16.03,15.95,15.96,30400.0
2009-06-01 11:00:00,15.98,16.0,15.92,15.99,34400.0,15.98,16.0,15.92,15.99,34400.0
2009-06-01 11:30:00,15.97,16.0,15.95,16.0,23200.0,15.97,16.0,15.95,16.0,23200.0
2009-06-01 12:00:00,15.99,16.05,15.96,16.05,43300.0,15.99,16.05,15.96,16.05,43300.0
2009-06-01 12:30:00,16.04,16.05,16.01,16.02,17100.0,16.04,16.05,16.01,16.02,17100.0
2009-06-01 13:00:00,16.0,16.11,16.0,16.09,20800.0,16.0,16.11,16.0,16.09,20800.0
2009-06-01 13:30:00,16.1,16.16,16.1,16.16,14100.0,16.1,16.16,16.1,16.16,14100.0
2009-06-01 14:00:00,16.15,16.16,16.08,16.13,45600.0,16.15,16.16,16.08,16.13,45600.0
2009-06-01 14:30:00,16.12,16.2,16.11,16.17,49500.0,16.12,16.2,16.11,16.17,49500.0
2009-06-01 15:00:00,16.16,16.18,16.02,16.09,100100.0,16.16,16.18,16.02,16.09,100100.0
2009-06-01 15:30:00,16.09,16.12,15.97,16.03,131700.0,16.09,16.12,15.97,16.03,131700.0
2009-06-02 09:30:00,16.05,16.17,15.88,16.05,37600.0,16.05,16.17,15.88,16.05,37600.0
2009-06-02 10:00:00,16.05,16.2,16.02,16.12,39000.0,16.05,16.2,16.02,16.12,39000.0
2009-06-02 10:30:00,16.12,16.14,16.03,16.09,35900.0,16.12,16.14,16.03,16.09,35900.0
2009-06-02 11:00:00,16.1,16.1,15.99,16.02,30400.0,16.1,16.1,15.99,16.02,30400.0
2009-06-02 11:30:00,16.01,16.06,15.96,16.06,22700.0,16.01,16.06,15.96,16.06,22700.0
2009-06-02 12:00:00,16.05,16.07,16.03,16.03,21300.0,16.05,16.07,16.03,16.03,21300.0
2009-06-02 12:30:00,16.04,16.12,16.0,16.1,15600.0,16.04,16.12,16.0,16.1,15600.0
2009-06-02 13:00:00,16.1,16.15,16.06,16.15,18200.0,16.1,16.15,16.06,16.15,18200.0
2009-06-02 13:30:00,16.15,16.2,16.13,16.13,18600.0,16.15,16.2,16.13,16.13,18600.0
2009-06-02 14:00:00,16.15,16.19,16.06,16.17,20600.0,16.15,16.19,16.06,16.17,20600.0
2009-06-02 14:30:00,16.17,16.28,16.16,16.26,74000.0,16.17,16.28,16.16,16.26,74000.0
2009-06-02 15:00:00,16.25,16.41,16.25,16.34,90200.0,16.25,16.41,16.25,16.34,90200.0
2009-06-02 15:30:00,16.34,16.54,16.33,16.45,161800.0,16.34,16.54,16.33,16.45,161800.0
2009-06-03 09:30:00,16.23,16.31,15.95,16.13,51200.0,16.23,16.31,15.95,16.13,51200.0
2009-06-03 10:00:00,16.11,16.17,16.0,16.03,26000.0,16.11,16.17,16.0,16.03,26000.0
2009-06-03 10:30:00,16.04,16.04,15.9,15.93,17900.0,16.04,16.04,15.9,15.93,17900.0
2009-06-03 11:00:00,15.94,15.96,15.82,15.85,24900.0,15.94,15.96,15.82,15.85,24900.0
2009-06-03 11:30:00,15.85,15.88,15.77,15.77,30600.0,15.85,15.88,15.77,15.77,30600.0
2009-06-03 12:00:00,15.77,15.78,15.75,15.76,11100.0,15.77,15.78,15.75,15.76,11100.0
2009-06-03 12:30:00,15.76,15.76,15.7,15.7,16900.0,15.76,15.76,15.7,15.7,16900.0
2009-06-03 13:00:00,15.7,15.75,15.65,15.67,14700.0,15.7,15.75,15.65,15.67,14700.0
2009-06-03 13:30:00,15.68,15.74,15.67,15.69,14600.0,15.68,15.74,15.67,15.69,14600.0
2009-06-03 14:00:00,15.7,15.74,15.7,15.71,18700.0,15.7,15.74,15.7,15.71,18700.0
2009-06-03 14:30:00,15.71,15.78,15.67,15.76,36900.0,15.71,15.78,15.67,15.76,36900.0
2009-06-03 15:00:00,15.77,15.79,15.68,15.68,21800.0,15.77,15.79,15.68,15.68,21800.0
2009-06-03 15:30:00,15.67,15.86,15.65,15.86,61200.0,15.67,15.86,15.65,15.86,61200.0
2009-06-04 09:30:00,16.0,16.06,15.91,16.03,27800.0,16.0,16.06,15.91,16.03,27800.0
2009-06-04 10:00:00,16.02,16.03,15.85,15.98,36000.0,16.02,16.03,15.85,15.98,36000.0
2009-06-04 10:30:00,16.01,16.03,15.9,16.01,25000.0,16.01,16.03,15.9,16.01,25000.0
2009-06-04 11:00:00,16.02,16.02,15.87,15.87,11100.0,16.02,16.02,15.87,15.87,11100.0
2009-06-04 11:30:00,15.88,15.93,15.85,15.9,15400.0,15.88,15.93,15.85,15.9,15400.0
2009-06-04 12:00:00,15.89,15.92,15.84,15.92,8200.0,15.89,15.92,15.84,15.92,8200.0
2009-06-04 12:30:00,15.92,15.98,15.86,15.94,13400.0,15.92,15.98,15.86,15.94,13400.0
2009-06-04 13:00:00,15.95,16.09,15.94,16.03,10100.0,15.95,16.09,15.94,16.03,10100.0
2009-06-04 13:30:00,16.05,16.1,16.0,16.03,16300.0,16.05,16.1,16.0,16.03,16300.0
2009-06-04 14:00:00,16.03,16.05,16.0,16.04,15400.0,16.03,16.05,16.0,16.04,15400.0
2009-06-04 14:30:00,16.08,16.08,15.97,15.97,26800.0,16.08,16.08,15.97,15.97,26800.0
2009-06-04 15:00:00,15.98,16.08,15.96,16.04,27000.0,15.98,16.08,15.96,16.04,27000.0
2009-06-04 15:30:00,16.05,16.13,16.0,16.12,48400.0,16.05,16.13,16.0,16.12,48400.0
2009-06-05 09:30:00,16.22,16.23,15.98,16.23,32500.0,16.22,16.23,15.98,16.23,32500.0
2009-06-05 10:00:00,16.24,16.24,15.92,16.09,23600.0,16.24,16.24,15.92,16.09,23600.0
2009-06-05 10:30:00,16.06,16.16,16.03,16.09,15800.0,16.06,16.16,16.03,16.09,15800.0
2009-06-05 11:00:00,16.11,16.18,16.09,16.09,19400.0,16.11,16.18,16.09,16.09,19400.0
2009-06-05 11:30:00,16.09,16.17,16.02,16.12,29700.0,16.09,16.17,16.02,16.12,29700.0
2009-06-05 12:00:00,16.11,16.25,16.08,16.22,18200.0,16.11,16.25,16.08,16.22,18200.0
2009-06-05 12:30:00,16.22,16.24,16.15,16.2,15400.0,16.22,16.24,16.15,16.2,15400.0
2009-06-05 13:00:00,16.2,16.21,16.14,16.16,16400.0,16.2,16.21,16.14,16.16,16400.0
2009-06-05 13:30:00,16.17,16.22,16.11,16.14,26900.0,16.17,16.22,16.11,16.14,26900.0
2009-06-05 14:00:00,16.13,16.15,16.0,16.07,53700.0,16.13,16.15,16.0,16.07,53700.0
2009-06-05 14:30:00,16.07,16.07,15.97,16.01,36100.0,16.07,16.07,15.97,16.01,36100.0
2009-06-05 15:00:00,16.01,16.08,15.98,16.0,40000.0,16.01,16.08,15.98,16.0,40000.0
2009-06-05 15:30:00,15.99,16.12,15.98,16.08,48500.0,15.99,16.12,15.98,16.08,48500.0
2009-06-08 09:30:00,15.96,15.96,15.47,15.68,28900.0,15.96,15.96,15.47,15.68,28900.0
2009-06-08 10:00:00,15.68,15.68,15.56,15.6,19400.0,15.68,15.68,15.56,15.6,19400.0
2009-06-08 10:30:00,15.58,15.69,15.58,15.66,9500.0,15.58,15.69,15.58,15.66,9500.0
2009-06-08 11:00:00,15.66,15.7,15.64,15.65,7200.0,15.66,15.7,15.64,15.65,7200.0
2009-06-08 11:30:00,15.64,15.7,15.6,15.6,6300.0,15.64,15.7,15.6,15.6,6300.0
2009-06-08 12:00:00,15.61,15.64,15.57,15.64,5600.0,15.61,15.64,15.57,15.64,5600.0
2009-06-08 12:30:00,15.65,15.73,15.62,15.7,10000.0,15.65,15.73,15.62,15.7,10000.0
2009-06-08 13:00:00,15.68,15.77,15.67,15.73,7700.0,15.68,15.77,15.67,15.73,7700.0
2009-06-08 13:30:00,15.71,15.8,15.71,15.79,7000.0,15.71,15.8,15.71,15.79,7000.0
2009-06-08 14:00:00,15.76,15.79,15.71,15.71,7400.0,15.76,15.79,15.71,15.71,7400.0
2009-06-08 14:30:00,15.71,15.77,15.68,15.76,9000.0,15.71,15.77,15.68,15.76,9000.0
2009-06-08 15:00:00,15.76,15.98,15.75,15.97,25600.0,15.76,15.98,15.75,15.97,25600.0
2009-06-08 15:30:00,15.98,16.12,15.83,15.86,70800.0,15.98,16.12,15.83,15.86,70800.0
2009-06-09 09:30:00,15.89,16.06,15.68,15.85,32700.0,15.89,16.06,15.68,15.85,32700.0
2009-06-09 10:00:00,15.87,15.91,15.82,15.84,24300.0,15.87,15.91,15.82,15.84,24300.0
2009-06-09 10:30:00,15.84,15.91,15.84,15.9,11200.0,15.84,15.91,15.84,15.9,11200.0
2009-06-09 11:00:00,15.9,15.95,15.87,15.94,10000.0,15.9,15.95,15.87,15.94,10000.0
2009-06-09 11:30:00,15.94,15.94,15.91,15.91,4900.0,15.94,15.94,15.91,15.91,4900.0
2009-06-09 12:00:00,15.91,15.95,15.9,15.92,31300.0,15.91,15.95,15.9,15.92,31300.0
2009-06-09 12:30:00,15.92,15.94,15.9,15.91,51100.0,15.92,15.94,15.9,15.91,51100.0
2009-06-09 13:00:00,15.91,15.95,15.87,15.91,40100.0,15.91,15.95,15.87,15.91,40100.0
2009-06-09 13:30:00,15.92,15.96,15.9,15.95,16800.0,15.92,15.96,15.9,15.95,16800.0
2009-06-09 14:00:00,15.96,16.0,15.92,15.98,35300.0,15.96,16.0,15.92,15.98,35300.0
2009-06-09 14:30:00,16.0,16.02,15.95,16.01,38900.0,16.0,16.02,15.95,16.01,38900.0
2009-06-09 15:00:00,16.02,16.05,15.95,16.0,23300.0,16.02,16.05,15.95,16.0,23300.0
2009-06-09 15:30:00,16.0,16.02,15.94,15.96,55300.0,16.0,16.02,15.94,15.96,55300.0
2009-06-10 09:30:00,16.13,16.19,15.9,15.91,40100.0,16.13,16.19,15.9,15.91,40100.0
2009-06-10 10:00:00,15.94,15.95,15.7,15.71,32500.0,15.94,15.95,15.7,15.71,32500.0
2009-06-10 10:30:00,15.71,15.72,15.6,15.64,25100.0,15.71,15.72,15.6,15.64,25100.0
2009-06-10 11:00:00,15.64,15.64,15.53,15.55,37300.0,15.64,15.64,15.53,15.55,37300.0
2009-06-10 11:30:00,15.54,15.57,15.53,15.56,16700.0,15.54,15.57,15.53,15.56,16700.0
2009-06-10 12:00:00,15.56,15.64,15.56,15.61,16000.0,15.56,15.64,15.56,15.61,16000.0
2009-06-10 12:30:00,15.6,15.69,15.56,15.67,31200.0,15.6,15.69,15.56,15.67,31200.0
2009-06-10 13:00:00,15.68,15.69,15.57,15.61,43000.0,15.68,15.69,15.57,15.61,43000.0
2009-06-10 13:30:00,15.6,15.66,15.56,15.66,39400.0,15.6,15.66,15.56,15.66,39400.0
2009-06-10 14:00:00,15.64,15.69,15.63,15.65,56600.0,15.64,15.69,15.63,15.65,56600.0
2009-06-10 14:30:00,15.65,15.75,15.63,15.71,89900.0,15.65,15.75,15.63,15.71,89900.0
2009-06-10 15:00:00,15.71,15.72,15.66,15.67,34800.0,15.71,15.72,15.66,15.67,34800.0
2009-06-10 15:30:00,15.67,15.84,15.67,15.82,64400.0,15.67,15.84,15.67,15.82,64400.0
2009-06-11 09:30:00,15.83,16.12,15.65,16.04,42000.0,15.83,16.12,15.65,16.04,42000.0
2009-06-11 10:00:00,16.06,16.14,16.0,16.0,32900.0,16.06,16.14,16.0,16.0,32900.0
2009-06-11 10:30:00,16.0,16.01,15.74,15.75,77500.0,16.0,16.01,15.74,15.75,77500.0
2009-06-11 11:00:00,15.75,15.78,15.68,15.73,82900.0,15.75,15.78,15.68,15.73,82900.0
2009-06-11 11:30:00,15.74,15.74,15.65,15.65,62700.0,15.74,15.74,15.65,15.65,62700.0
2009-06-11 12:00:00,15.66,15.7,15.65,15.68,61000.0,15.66,15.7,15.65,15.68,61000.0
2009-06-11 12:30:00,15.69,15.74,15.67,15.7,43100.0,15.69,15.74,15.67,15.7,43100.0
2009-06-11 13:00:00,15.71,15.77,15.69,15.71,51700.0,15.71,15.77,15.69,15.71,51700.0
2009-06-11 13:30:00,15.72,15.74,15.65,15.66,55700.0,15.72,15.74,15.65,15.66,55700.0
2009-06-11 14:00:00,15.68,15.68,15.53,15.53,62000.0,15.68,15.68,15.53,15.53,62000.0
2009-06-11 14:30:00,15.55,15.56,15.39,15.43,72600.0,15.55,15.56,15.39,15.43,72600.0
2009-06-11 15:00:00,15.44,15.44,15.22,15.24,78500.0,15.44,15.44,15.22,15.24,78500.0
2009-06-11 15:30:00,15.24,15.38,15.19,15.28,195100.0,15.24,15.38,15.19,15.28,195100.0
2009-06-12 09:30:00,15.19,15.45,15.01,15.27,62300.0,15.19,15.45,15.01,15.27,62300.0
2009-06-12 10:00:00,15.27,15.31,15.22,15.27,50900.0,15.27,15.31,15.22,15.27,50900.0
2009-06-12 10:30:00,15.26,15.34,15.25,15.3,29800.0,15.26,15.34,15.25,15.3,29800.0
2009-06-12 11:00:00,15.31,15.32,15.25,15.25,38500.0,15.31,15.32,15.25,15.25,38500.0
2009-06-12 11:30:00,15.25,15.32,15.25,15.32,30000.0,15.25,15.32,15.25,15.32,30000.0
2009-06-12 12:00:00,15.33,15.4,15.32,15.35,31000.0,15.33,15.4,15.32,15.35,31000.0
2009-06-12 12:30:00,15.36,15.4,15.33,15.4,15000.0,15.36,15.4,15.33,15.4,15000.0
2009-06-12 13:00:00,15.4,15.44,15.38,15.41,19500.0,15.4,15.44,15.38,15.41,19500.0
2009-06-12 13:30:00,15.4,15.48,15.4,15.46,13400.0,15.4,15.48,15.4,15.46,13400.0
2009-06-12 14:00:00,15.47,15.48,15.44,15.48,20600.0,15.47,15.48,15.44,15.48,20600.0
2009-06-12 14:30:00,15.47,15.63,15.47,15.52,39500.0,15.47,15.63,15.47,15.52,39500.0
2009-06-12 15:00:00,15.53,15.57,15.5,15.51,23900.0,15.53,15.57,15.5,15.51,23900.0
2009-06-12 15:30:00,15.52,15.58,15.46,15.56,76200.0,15.52,15.58,15.46,15.56,76200.0
2009-06-15 09:30:00,15.41,15.48,15.14,15.2,141400.0,15.41,15.48,15.14,15.2,141400.0
2009-06-15 10:00:00,15.2,15.2,15.12,15.14,43100.0,15.2,15.2,15.12,15.14,43100.0
2009-06-15 10:30:00,15.14,15.14,14.99,15.04,100000.0,15.14,15.14,14.99,15.04,100000.0
2009-06-15 11:00:00,15.01,15.02,14.91,14.92,20400.0,15.01,15.02,14.91,14.92,20400.0
2009-06-15 11:30:00,14.93,14.96,14.82,14.88,34000.0,14.93,14.96,14.82,14.88,34000.0
2009-06-15 12:00:00,14.88,14.93,14.8,14.88,101900.0,14.88,14.93,14.8,14.88,101900.0
2009-06-15 12:30:00,14.88,14.95,14.87,14.92,16700.0,14.88,14.95,14.87,14.92,16700.0
2009-06-15 13:00:00,14.91,14.96,14.79,14.8,44200.0,14.91,14.96,14.79,14.8,44200.0
2009-06-15 13:30:00,14.8,14.89,14.76,14.85,21200.0,14.8,14.89,14.76,14.85,21200.0
2009-06-15 14:00:00,14.85,14.93,14.82,14.88,56000.0,14.85,14.93,14.82,14.88,56000.0
2009-06-15 14:30:00,14.88,14.95,14.83,14.95,19000.0,14.88,14.95,14.83,14.95,19000.0
2009-06-15 15:00:00,14.92,15.0,14.89,14.96,25900.0,14.92,15.0,14.89,14.96,25900.0
2009-06-15 15:30:00,14.97,15.07,14.92,15.07,81100.0,14.97,15.07,14.92,15.07,81100.0
2009-06-16 09:30:00,15.11,15.26,15.1,15.14,21000.0,15.11,15.26,15.1,15.14,21000.0
2009-06-16 10:00:00,15.14,15.26,15.11,15.15,34900.0,15.14,15.26,15.11,15.15,34900.0
2009-06-16 10:30:00,15.16,15.21,15.15,15.15,25600.0,15.16,15.21,15.15,15.15,25600.0
2009-06-16 11:00:00,15.16,15.18,15.14,15.15,12500.0,15.16,15.18,15.14,15.15,12500.0
2009-06-16 11:30:00,15.15,15.16,15.02,15.05,26000.0,15.15,15.16,15.02,15.05,26000.0
2009-06-16 12:00:00,15.04,15.08,15.03,15.08,16800.0,15.04,15.08,15.03,15.08,16800.0
2009-06-16 12:30:00,15.06,15.06,14.83,14.89,29400.0,15.06,15.06,14.83,14.89,29400.0
2009-06-16 13:00:00,14.9,14.95,14.87,14.93,22200.0,14.9,14.95,14.87,14.93,22200.0
2009-06-16 13:30:00,14.92,14.96,14.91,14.93,6800.0,14.92,14.96,14.91,14.93,6800.0
2009-06-16 14:00:00,14.91,14.91,14.84,14.88,9800.0,14.91,14.91,14.84,14.88,9800.0
2009-06-16 14:30:00,14.87,14.94,14.84,14.93,14900.0,14.87,14.94,14.84,14.93,14900.0
2009-06-16 15:00:00,14.94,14.96,14.88,14.91,38400.0,14.94,14.96,14.88,14.91,38400.0
2009-06-16 15:30:00,14.91,14.94,14.83,14.84,51600.0,14.91,14.94,14.83,14.84,51600.0
2009-06-17 09:30:00,14.85,15.14,14.44,14.97,46600.0,14.85,15.14,14.44,14.97,46600.0
2009-06-17 10:00:00,14.92,15.07,14.9,15.02,20200.0,14.92,15.07,14.9,15.02,20200.0
2009-06-17 10:30:00,15.03,15.1,14.95,15.1,11900.0,15.03,15.1,14.95,15.1,11900.0
2009-06-17 11:00:00,15.08,15.21,15.08,15.19,9300.0,15.08,15.21,15.08,15.19,9300.0
2009-06-17 11:30:00,15.18,15.21,15.11,15.14,7900.0,15.18,15.21,15.11,15.14,7900.0
2009-06-17 12:00:00,15.14,15.25,15.12,15.22,8300.0,15.14,15.25,15.12,15.22,8300.0
2009-06-17 12:30:00,15.22,15.27,15.19,15.22,7100.0,15.22,15.27,15.19,15.22,7100.0
2009-06-17 13:00:00,15.2,15.27,15.15,15.27,13600.0,15.2,15.27,15.15,15.27,13600.0
2009-06-17 13:30:00,15.27,15.34,15.22,15.24,21000.0,15.27,15.34,15.22,15.24,21000.0
2009-06-17 14:00:00,15.23,15.27,15.13,15.16,16700.0,15.23,15.27,15.13,15.16,16700.0
2009-06-17 14:30:00,15.16,15.2,15.07,15.11,23300.0,15.16,15.2,15.07,15.11,23300.0
2009-06-17 15:00:00,15.14,15.16,15.1,15.1,16600.0,15.14,15.16,15.1,15.1,16600.0
2009-06-17 15:30:00,15.1,15.23,15.08,15.19,87000.0,15.1,15.23,15.08,15.19,87000.0
2009-06-18 09:30:00,15.12,15.29,14.93,15.09,53300.0,15.12,15.29,14.93,15.09,53300.0
2009-06-18 10:00:00,15.09,15.1,14.95,15.0,22700.0,15.09,15.1,14.95,15.0,22700.0
2009-06-18 10:30:00,15.0,15.03,14.99,15.02,16600.0,15.0,15.03,14.99,15.02,16600.0
2009-06-18 11:00:00,15.01,15.04,15.0,15.0,8800.0,15.01,15.04,15.0,15.0,8800.0
2009-06-18 11:30:00,15.0,15.01,14.95,14.98,15100.0,15.0,15.01,14.95,14.98,15100.0
2009-06-18 12:00:00,14.97,14.97,14.88,14.92,57500.0,14.97,14.97,14.88,14.92,57500.0
2009-06-18 12:30:00,14.91,14.97,14.89,14.97,31300.0,14.91,14.97,14.89,14.97,31300.0
2009-06-18 13:00:00,14.96,15.03,14.95,14.98,11900.0,14.96,15.03,14.95,14.98,11900.0
2009-06-18 13:30:00,14.99,15.04,14.97,14.99,11700.0,14.99,15.04,14.97,14.99,11700.0
2009-06-18 14:00:00,15.0,15.08,14.99,15.07,13300.0,15.0,15.08,14.99,15.07,13300.0
2009-06-18 14:30:00,15.08,15.14,15.04,15.1,20200.0,15.08,15.14,15.04,15.1,20200.0
2009-06-18 15:00:00,15.11,15.13,15.05,15.08,16900.0,15.11,15.13,15.05,15.08,16900.0
2009-06-18 15:30:00,15.08,15.11,15.01,15.07,32000.0,15.08,15.11,15.01,15.07,32000.0
2009-06-19 09:30:00,15.22,15.36,15.13,15.33,193200.0,15.22,15.36,15.13,15.33,193200.0
2009-06-19 10:00:00,15.35,15.39,15.32,15.38,8600.0,15.35,15.39,15.32,15.38,8600.0
2009-06-19 10:30:00,15.38,15.5,15.34,15.48,11700.0,15.38,15.5,15.34,15.48,11700.0
2009-06-19 11:00:00,15.5,15.54,15.47,15.5,10500.0,15.5,15.54,15.47,15.5,10500.0
2009-06-19 11:30:00,15.5,15.53,15.5,15.51,8200.0,15.5,15.53,15.5,15.51,8200.0
2009-06-19 12:00:00,15.52,15.52,15.32,15.33,18600.0,15.52,15.52,15.32,15.33,18600.0
2009-06-19 12:30:00,15.34,15.37,15.33,15.34,8300.0,15.34,15.37,15.33,15.34,8300.0
2009-06-19 13:00:00,15.33,15.35,15.29,15.3,11800.0,15.33,15.35,15.29,15.3,11800.0
2009-06-19 13:30:00,15.3,15.35,15.29,15.31,7700.0,15.3,15.35,15.29,15.31,7700.0
2009-06-19 14:00:00,15.3,15.31,15.26,15.3,13800.0,15.3,15.31,15.26,15.3,13800.0
2009-06-19 14:30:00,15.31,15.35,15.29,15.31,13000.0,15.31,15.35,15.29,15.31,13000.0
2009-06-19 15:00:00,15.3,15.42,15.29,15.42,18400.0,15.3,15.42,15.29,15.42,18400.0
2009-06-19 15:30:00,15.39,15.39,15.29,15.29,47900.0,15.39,15.39,15.29,15.29,47900.0
2009-06-22 09:30:00,15.09,15.46,15.02,15.27,52500.0,15.09,15.46,15.02,15.27,52500.0
2009-06-22 10:00:00,15.25,15.26,15.03,15.07,17300.0,15.25,15.26,15.03,15.07,17300.0
2009-06-22 10:30:00,15.05,15.05,14.97,15.01,13000.0,15.05,15.05,14.97,15.01,13000.0
2009-06-22 11:00:00,15.02,15.06,15.0,15.05,17500.0,15.02,15.06,15.0,15.05,17500.0
2009-06-22 11:30:00,15.05,15.05,14.99,15.0,11100.0,15.05,15.05,14.99,15.0,11100.0
2009-06-22 12:00:00,15.01,15.03,15.0,15.02,6300.0,15.01,15.03,15.0,15.02,6300.0
2009-06-22 12:30:00,15.0,15.01,15.0,15.0,5100.0,15.0,15.01,15.0,15.0,5100.0
2009-06-22 13:00:00,15.0,15.01,14.87,14.88,10200.0,15.0,15.01,14.87,14.88,10200.0
2009-06-22 13:30:00,14.87,14.92,14.87,14.91,6800.0,14.87,14.92,14.87,14.91,6800.0
2009-06-22 14:00:00,14.91,14.93,14.89,14.91,7700.0,14.91,14.93,14.89,14.91,7700.0
2009-06-22 14:30:00,14.9,14.95,14.89,14.92,9100.0,14.9,14.95,14.89,14.92,9100.0
2009-06-22 15:00:00,14.94,14.95,14.9,14.92,17800.0,14.94,14.95,14.9,14.92,17800.0
2009-06-22 15:30:00,14.91,14.95,14.87,14.87,67100.0,14.91,14.95,14.87,14.87,67100.0
2009-06-23 09:30:00,14.91,15.05,14.76,14.96,53600.0,14.91,15.05,14.76,14.96,53600.0
2009-06-23 10:00:00,14.94,14.94,14.63,14.72,36900.0,14.94,14.94,14.63,14.72,36900.0
2009-06-23 10:30:00,14.73,14.79,14.72,14.77,8400.0,14.73,14.79,14.72,14.77,8400.0
2009-06-23 11:00:00,14.78,14.85,14.74,14.77,12900.0,14.78,14.85,14.74,14.77,12900.0
2009-06-23 11:30:00,14.77,14.83,14.75,14.83,3900.0,14.77,14.83,14.75,14.83,3900.0
2009-06-23 12:00:00,14.83,14.83,14.76,14.78,7300.0,14.83,14.83,14.76,14.78,7300.0
2009-06-23 12:30:00,14.76,14.77,14.71,14.76,14800.0,14.76,14.77,14.71,14.76,14800.0
2009-06-23 13:00:00,14.77,14.83,14.76,14.8,10200.0,14.77,14.83,14.76,14.8,10200.0
2009-06-23 13:30:00,14.8,14.81,14.76,14.78,7500.0,14.8,14.81,14.76,14.78,7500.0
2009-06-23 14:00:00,14.76,14.85,14.76,14.8,11200.0,14.76,14.85,14.76,14.8,11200.0
2009-06-23 14:30:00,14.81,14.82,14.77,14.79,34500.0,14.81,14.82,14.77,14.79,34500.0
2009-06-23 15:00:00,14.79,14.84,14.75,14.81,19700.0,14.79,14.84,14.75,14.81,19700.0
2009-06-23 15:30:00,14.82,14.83,14.77,14.78,57800.0,14.82,14.83,14.77,14.78,57800.0
2009-06-24 09:30:00,14.99,15.08,14.77,15.04,37900.0,14.99,15.08,14.77,15.04,37900.0
2009-06-24 10:00:00,15.02,15.13,14.92,15.02,22000.0,15.02,15.13,14.92,15.02,22000.0
2009-06-24 10:30:00,15.01,15.03,14.95,14.99,10300.0,15.01,15.03,14.95,14.99,10300.0
2009-06-24 11:00:00,14.97,14.97,14.89,14.91,8600.0,14.97,14.97,14.89,14.91,8600.0
2009-06-24 11:30:00,14.91,14.93,14.9,14.93,7300.0,14.91,14.93,14.9,14.93,7300.0
2009-06-24 12:00:00,14.93,14.97,14.93,14.94,8100.0,14.93,14.97,14.93,14.94,8100.0
2009-06-24 12:30:00,14.94,14.94,14.89,14.89,8900.0,14.94,14.94,14.89,14.89,8900.0
2009-06-24 13:00:00,14.89,14.92,14.89,14.9,10100.0,14.89,14.92,14.89,14.9,10100.0
2009-06-24 13:30:00,14.9,14.91,14.9,14.9,8600.0,14.9,14.91,14.9,14.9,8600.0
2009-06-24 14:00:00,14.91,15.05,14.78,14.8,46500.0,14.91,15.05,14.78,14.8,46500.0
2009-06-24 14:30:00,14.8,14.86,14.73,14.75,19700.0,14.8,14.86,14.73,14.75,19700.0
2009-06-24 15:00:00,14.75,14.84,14.75,14.82,40000.0,14.75,14.84,14.75,14.82,40000.0
2009-06-24 15:30:00,14.81,14.86,14.75,14.77,49700.0,14.81,14.86,14.75,14.77,49700.0
2009-06-25 09:30:00,14.62,15.09,14.62,15.08,25700.0,14.62,15.09,14.62,15.08,25700.0
2009-06-25 10:00:00,15.06,15.11,14.87,14.89,30800.0,15.06,15.11,14.87,14.89,30800.0
2009-06-25 10:30:00,14.92,14.92,14.8,14.8,32600.0,14.92,14.92,14.8,14.8,32600.0
2009-06-25 11:00:00,14.82,14.87,14.79,14.83,6700.0,14.82,14.87,14.79,14.83,6700.0
2009-06-25 11:30:00,14.86,14.96,14.85,14.96,15600.0,14.86,14.96,14.85,14.96,15600.0
2009-06-25 12:00:00,14.95,15.02,14.95,15.02,17300.0,14.95,15.02,14.95,15.02,17300.0
2009-06-25 12:30:00,15.01,15.04,14.99,15.02,8200.0,15.01,15.04,14.99,15.02,8200.0
2009-06-25 13:00:00,15.02,15.2,15.02,15.15,19200.0,15.02,15.2,15.02,15.15,19200.0
2009-06-25 13:30:00,15.16,15.21,15.09,15.12,16400.0,15.16,15.21,15.09,15.12,16400.0
2009-06-25 14:00:00,15.13,15.13,15.01,15.03,19100.0,15.13,15.13,15.01,15.03,19100.0
2009-06-25 14:30:00,15.04,15.09,15.02,15.09,20700.0,15.04,15.09,15.02,15.09,20700.0
2009-06-25 15:00:00,15.07,15.19,15.06,15.19,33500.0,15.07,15.19,15.06,15.19,33500.0
2009-06-25 15:30:00,15.19,15.28,15.1,15.27,76700.0,15.19,15.28,15.1,15.27,76700.0
2009-06-26 09:30:00,15.12,15.28,14.96,15.01,39500.0,15.12,15.28,14.96,15.01,39500.0
2009-06-26 10:00:00,15.01,15.1,15.0,15.04,31400.0,15.01,15.1,15.0,15.04,31400.0
2009-06-26 10:30:00,15.04,15.06,15.0,15.05,20900.0,15.04,15.06,15.0,15.05,20900.0
2009-06-26 11:00:00,15.06,15.06,15.01,15.04,17300.0,15.06,15.06,15.01,15.04,17300.0
2009-06-26 11:30:00,15.06,15.14,15.04,15.13,13200.0,15.06,15.14,15.04,15.13,13200.0
2009-06-26 12:00:00,15.12,15.12,15.09,15.11,34100.0,15.12,15.12,15.09,15.11,34100.0
2009-06-26 12:30:00,15.12,15.21,15.11,15.19,27300.0,15.12,15.21,15.11,15.19,27300.0
2009-06-26 13:00:00,15.18,15.19,15.17,15.17,32300.0,15.18,15.19,15.17,15.17,32300.0
2009-06-26 13:30:00,15.18,15.18,15.1,15.11,34900.0,15.18,15.18,15.1,15.11,34900.0
2009-06-26 14:00:00,15.11,15.21,15.1,15.2,48000.0,15.11,15.21,15.1,15.2,48000.0
2009-06-26 14:30:00,15.2,15.22,15.16,15.22,30200.0,15.2,15.22,15.16,15.22,30200.0
2009-06-26 15:00:00,15.22,15.26,15.2,15.24,47500.0,15.22,15.26,15.2,15.24,47500.0
2009-06-26 15:30:00,15.25,15.5,15.24,15.39,112900.0,15.25,15.5,15.24,15.39,112900.0
2009-06-29 09:30:00,15.47,15.47,15.01,15.06,28100.0,15.47,15.47,15.01,15.06,28100.0
2009-06-29 10:00:00,15.06,15.24,14.97,15.24,24400.0,15.06,15.24,14.97,15.24,24400.0
2009-06-29 10:30:00,15.23,15.31,15.23,15.26,6600.0,15.23,15.31,15.23,15.26,6600.0
2009-06-29 11:00:00,15.26,15.32,15.25,15.26,6300.0,15.26,15.32,15.25,15.26,6300.0
2009-06-29 11:30:00,15.27,15.28,15.24,15.28,12400.0,15.27,15.28,15.24,15.28,12400.0
2009-06-29 12:00:00,15.27,15.29,15.25,15.28,6500.0,15.27,15.29,15.25,15.28,6500.0
2009-06-29 12:30:00,15.28,15.34,15.27,15.29,42000.0,15.28,15.34,15.27,15.29,42000.0
2009-06-29 13:00:00,15.27,15.31,15.26,15.27,5000.0,15.27,15.31,15.26,15.27,5000.0
2009-06-29 13:30:00,15.26,15.31,15.25,15.29,22900.0,15.26,15.31,15.25,15.29,22900.0
2009-06-29 14:00:00,15.29,15.36,15.29,15.32,14100.0,15.29,15.36,15.29,15.32,14100.0
2009-06-29 14:30:00,15.32,15.35,15.3,15.34,8900.0,15.32,15.35,15.3,15.34,8900.0
2009-06-29 15:00:00,15.34,15.42,15.32,15.35,22400.0,15.34,15.42,15.32,15.35,22400.0
2009-06-29 15:30:00,15.35,15.39,15.33,15.36,72400.0,15.35,15.39,15.33,15.36,72400.0
2009-06-30 09:30:00,15.28,15.34,15.22,15.28,13000.0,15.28,15.34,15.22,15.28,13000.0
2009-06-30 10:00:00,15.28,15.28,15.08,15.1,6500.0,15.28,15.28,15.08,15.1,6500.0
2009-06-30 10:30:00,15.1,15.21,15.04,15.17,23600.0,15.1,15.21,15.04,15.17,23600.0
2009-06-30 11:00:00,15.16,15.23,15.08,15.18,21700.0,15.16,15.23,15.08,15.18,21700.0
2009-06-30 11:30:00,15.18,15.2,15.15,15.19,7900.0,15.18,15.2,15.15,15.19,7900.0
2009-06-30 12:00:00,15.17,15.18,15.15,15.18,11900.0,15.17,15.18,15.15,15.18,11900.0
2009-06-30 12:30:00,15.16,15.23,15.16,15.21,4900.0,15.16,15.23,15.16,15.21,4900.0
2009-06-30 13:00:00,15.2,15.22,15.2,15.2,15000.0,15.2,15.22,15.2,15.2,15000.0
2009-06-30 13:30:00,15.2,15.33,15.19,15.29,35300.0,15.2,15.33,15.19,15.29,35300.0
2009-06-30 14:00:00,15.29,15.3,15.18,15.18,25100.0,15.29,15.3,15.18,15.18,25100.0
2009-06-30 14:30:00,15.2,15.22,15.18,15.21,14200.0,15.2,15.22,15.18,15.21,14200.0
2009-06-30 15:00:00,15.21,15.35,15.2,15.34,41100.0,15.21,15.35,15.2,15.34,41100.0
2009-06-30 15:30:00,15.34,15.35,15.24,15.28,95300.0,15.34,15.35,15.24,15.28,95300.0
2009-07-01 09:30:00,15.47,15.76,15.38,15.7,25100.0,15.47,15.76,15.38,15.7,25100.0
2009-07-01 10:00:00,15.7,16.09,15.56,16.07,35900.0,15.7,16.09,15.56,16.07,35900.0
2009-07-01 10:30:00,16.06,16.1,15.97,15.99,20100.0,16.06,16.1,15.97,15.99,20100.0
2009-07-01 11:00:00,15.97,15.98,15.85,15.85,21500.0,15.97,15.98,15.85,15.85,21500.0
2009-07-01 11:30:00,15.85,15.92,15.85,15.89,7400.0,15.85,15.92,15.85,15.89,7400.0
2009-07-01 12:00:00,15.89,15.92,15.87,15.92,7400.0,15.89,15.92,15.87,15.92,7400.0
2009-07-01 12:30:00,15.91,15.93,15.89,15.9,9900.0,15.91,15.93,15.89,15.9,9900.0
2009-07-01 13:00:00,15.9,15.92,15.9,15.91,18500.0,15.9,15.92,15.9,15.91,18500.0
2009-07-01 13:30:00,15.92,15.97,15.92,15.96,17400.0,15.92,15.97,15.92,15.96,17400.0
2009-07-01 14:00:00,15.96,15.96,15.83,15.87,23000.0,15.96,15.96,15.83,15.87,23000.0
2009-07-01 14:30:00,15.88,15.89,15.87,15.89,9900.0,15.88,15.89,15.87,15.89,9900.0
2009-07-01 15:00:00,15.89,15.89,15.8,15.85,23500.0,15.89,15.89,15.8,15.85,23500.0
2009-07-01 15:30:00,15.85,15.87,15.79,15.8,92800.0,15.85,15.87,15.79,15.8,92800.0
2009-07-02 09:30:00,15.5,15.65,15.13,15.28,21500.0,15.5,15.65,15.13,15.28,21500.0
2009-07-02 10:00:00,15.25,15.34,15.18,15.25,36500.0,15.25,15.34,15.18,15.25,36500.0
2009-07-02 10:30:00,15.26,15.3,15.25,15.25,18800.0,15.26,15.3,15.25,15.25,18800.0
2009-07-02 11:00:00,15.25,15.28,15.25,15.25,18900.0,15.25,15.28,15.25,15.25,18900.0
2009-07-02 11:30:00,15.25,15.26,15.14,15.14,11200.0,15.25,15.26,15.14,15.14,11200.0
2009-07-02 12:00:00,15.15,15.18,15.15,15.15,9800.0,15.15,15.18,15.15,15.15,9800.0
2009-07-02 12:30:00,15.16,15.16,15.15,15.15,11600.0,15.16,15.16,15.15,15.15,11600.0
2009-07-02 13:00:00,15.15,15.16,15.08,15.11,16500.0,15.15,15.16,15.08,15.11,16500.0
2009-07-02 13:30:00,15.1,15.12,15.1,15.11,9900.0,15.1,15.12,15.1,15.11,9900.0
2009-07-02 14:00:00,15.11,15.2,15.1,15.14,36700.0,15.11,15.2,15.1,15.14,36700.0
2009-07-02 14:30:00,15.14,15.2,15.1,15.18,30200.0,15.14,15.2,15.1,15.18,30200.0
2009-07-02 15:00:00,15.18,15.21,15.15,15.18,43200.0,15.18,15.21,15.15,15.18,43200.0
2009-07-02 15:30:00,15.18,15.22,15.13,15.17,64100.0,15.18,15.22,15.13,15.17,64100.0
2009-07-06 09:30:00,14.99,15.23,14.99,15.19,30100.0,14.99,15.23,14.99,15.19,30100.0
2009-07-06 10:00:00,15.19,15.33,15.12,15.15,55200.0,15.19,15.33,15.12,15.15,55200.0
2009-07-06 10:30:00,15.15,15.22,15.13,15.15,23800.0,15.15,15.22,15.13,15.15,23800.0
2009-07-06 11:00:00,15.15,15.16,15.05,15.16,20800.0,15.15,15.16,15.05,15.16,20800.0
2009-07-06 11:30:00,15.15,15.15,15.05,15.11,10700.0,15.15,15.15,15.05,15.11,10700.0
2009-07-06 12:00:00,15.12,15.12,15.1,15.1,8300.0,15.12,15.12,15.1,15.1,8300.0
2009-07-06 12:30:00,15.1,15.14,15.09,15.14,18100.0,15.1,15.14,15.09,15.14,18100.0
2009-07-06 13:00:00,15.12,15.12,15.09,15.11,10100.0,15.12,15.12,15.09,15.11,10100.0
2009-07-06 13:30:00,15.11,15.11,15.04,15.08,10600.0,15.11,15.11,15.04,15.08,10600.0
2009-07-06 14:00:00,15.09,15.13,15.08,15.12,13500.0,15.09,15.13,15.08,15.12,13500.0
2009-07-06 14:30:00,15.1,15.13,15.05,15.1,11700.0,15.1,15.13,15.05,15.1,11700.0
2009-07-06 15:00:00,15.1,15.12,15.07,15.08,20400.0,15.1,15.12,15.07,15.08,20400.0
2009-07-06 15:30:00,15.08,15.15,15.04,15.14,44900.0,15.08,15.15,15.04,15.14,44900.0
2009-07-07 09:30:00,14.94,15.25,14.94,15.21,16200.0,14.94,15.25,14.94,15.21,16200.0
2009-07-07 10:00:00,15.21,15.21,15.05,15.08,82800.0,15.21,15.21,15.05,15.08,82800.0
2009-07-07 10:30:00,15.08,15.09,15.04,15.08,16100.0,15.08,15.09,15.04,15.08,16100.0
2009-07-07 11:00:00,15.05,15.1,15.04,15.04,7600.0,15.05,15.1,15.04,15.04,7600.0
2009-07-07 11:30:00,15.04,15.04,14.92,14.97,15700.0,15.04,15.04,14.92,14.97,15700.0
2009-07-07 12:00:00,14.98,14.98,14.91,14.96,8500.0,14.98,14.98,14.91,14.96,8500.0
2009-07-07 12:30:00,14.95,15.03,14.91,15.02,14000.0,14.95,15.03,14.91,15.02,14000.0
2009-07-07 13:00:00,15.03,15.13,15.03,15.1,15000.0,15.03,15.13,15.03,15.1,15000.0
2009-07-07 13:30:00,15.11,15.13,15.09,15.11,17000.0,15.11,15.13,15.09,15.11,17000.0
2009-07-07 14:00:00,15.11,15.14,15.09,15.13,20100.0,15.11,15.14,15.09,15.13,20100.0
2009-07-07 14:30:00,15.12,15.15,15.06,15.1,22700.0,15.12,15.15,15.06,15.1,22700.0
2009-07-07 15:00:00,15.1,15.11,15.0,15.09,32800.0,15.1,15.11,15.0,15.09,32800.0
2009-07-07 15:30:00,15.07,15.09,14.94,14.96,58600.0,15.07,15.09,14.94,14.96,58600.0
2009-07-08 09:30:00,15.0,15.08,14.93,14.95,12000.0,15.0,15.08,14.93,14.95,12000.0
2009-07-08 10:00:00,14.97,15.05,14.93,14.94,11000.0,14.97,15.05,14.93,14.94,11000.0
2009-07-08 10:30:00,14.94,15.05,14.91,15.02,24500.0,14.94,15.05,14.91,15.02,24500.0
2009-07-08 11:00:00,15.04,15.05,14.96,14.97,33000.0,15.04,15.05,14.96,14.97,33000.0
2009-07-08 11:30:00,14.98,14.99,14.79,14.85,26600.0,14.98,14.99,14.79,14.85,26600.0
2009-07-08 12:00:00,14.84,14.84,14.59,14.6,23600.0,14.84,14.84,14.59,14.6,23600.0
2009-07-08 12:30:00,14.6,14.64,14.56,14.58,14400.0,14.6,14.64,14.56,14.58,14400.0
2009-07-08 13:00:00,14.57,14.65,14.54,14.64,14500.0,14.57,14.65,14.54,14.64,14500.0
2009-07-08 13:30:00,14.64,14.66,14.56,14.56,18600.0,14.64,14.66,14.56,14.56,18600.0
2009-07-08 14:00:00,14.54,14.57,14.51,14.53,15100.0,14.54,14.57,14.51,14.53,15100.0
2009-07-08 14:30:00,14.53,14.55,14.43,14.55,26000.0,14.53,14.55,14.43,14.55,26000.0
2009-07-08 15:00:00,14.56,14.64,14.55,14.56,24200.0,14.56,14.64,14.55,14.56,24200.0
2009-07-08 15:30:00,14.58,14.72,14.58,14.65,52900.0,14.58,14.72,14.58,14.65,52900.0
2009-07-09 09:30:00,14.71,14.76,14.43,14.46,30200.0,14.71,14.76,14.43,14.46,30200.0
2009-07-09 10:00:00,14.49,14.53,14.36,14.43,38700.0,14.49,14.53,14.36,14.43,38700.0
2009-07-09 10:30:00,14.44,14.52,14.4,14.47,14900.0,14.44,14.52,14.4,14.47,14900.0
2009-07-09 11:00:00,14.48,14.48,14.38,14.46,13500.0,14.48,14.48,14.38,14.46,13500.0
2009-07-09 11:30:00,14.46,14.54,14.44,14.48,9400.0,14.46,14.54,14.44,14.48,9400.0
2009-07-09 12:00:00,14.48,14.51,14.46,14.48,9800.0,14.48,14.51,14.46,14.48,9800.0
2009-07-09 12:30:00,14.49,14.51,14.46,14.5,11800.0,14.49,14.51,14.46,14.5,11800.0
2009-07-09 13:00:00,14.5,14.54,14.43,14.5,13300.0,14.5,14.54,14.43,14.5,13300.0
2009-07-09 13:30:00,14.5,14.51,14.41,14.44,14800.0,14.5,14.51,14.41,14.44,14800.0
2009-07-09 14:00:00,14.45,14.5,14.41,14.5,14500.0,14.45,14.5,14.41,14.5,14500.0
2009-07-09 14:30:00,14.5,14.5,14.45,14.45,14900.0,14.5,14.5,14.45,14.45,14900.0
2009-07-09 15:00:00,14.45,14.53,14.43,14.49,27300.0,14.45,14.53,14.43,14.49,27300.0
2009-07-09 15:30:00,14.49,14.57,14.45,14.51,68000.0,14.49,14.57,14.45,14.51,68000.0
2009-07-10 09:30:00,14.38,14.59,14.29,14.46,20500.0,14.38,14.59,14.29,14.46,20500.0
2009-07-10 10:00:00,14.48,14.61,14.4,14.55,18000.0,14.48,14.61,14.4,14.55,18000.0
2009-07-10 10:30:00,14.55,14.55,14.42,14.42,17000.0,14.55,14.55,14.42,14.42,17000.0
2009-07-10 11:00:00,14.44,14.44,14.22,14.25,28500.0,14.44,14.44,14.22,14.25,28500.0
2009-07-10 11:30:00,14.25,14.29,14.24,14.29,11700.0,14.25,14.29,14.24,14.29,11700.0
2009-07-10 12:00:00,14.29,14.34,14.27,14.31,8300.0,14.29,14.34,14.27,14.31,8300.0
2009-07-10 12:30:00,14.3,14.37,14.3,14.37,5200.0,14.3,14.37,14.3,14.37,5200.0
2009-07-10 13:00:00,14.37,14.43,14.37,14.43,9100.0,14.37,14.43,14.37,14.43,9100.0
2009-07-10 13:30:00,14.43,14.48,14.41,14.44,6400.0,14.43,14.48,14.41,14.44,6400.0
2009-07-10 14:00:00,14.44,14.44,14.38,14.41,7200.0,14.44,14.44,14.38,14.41,7200.0
2009-07-10 14:30:00,14.44,14.46,14.4,14.44,8300.0,14.44,14.46,14.4,14.44,8300.0
2009-07-10 15:00:00,14.45,14.45,14.4,14.41,14600.0,14.45,14.45,14.4,14.41,14600.0
2009-07-10 15:30:00,14.42,14.44,14.37,14.43,44900.0,14.42,14.44,14.37,14.43,44900.0
2009-07-13 09:30:00,14.52,14.57,14.24,14.24,14900.0,14.52,14.57,14.24,14.24,14900.0
2009-07-13 10:00:00,14.23,14.34,14.14,14.33,15300.0,14.23,14.34,14.14,14.33,15300.0
2009-07-13 10:30:00,14.35,14.51,14.35,14.51,12900.0,14.35,14.51,14.35,14.51,12900.0
2009-07-13 11:00:00,14.48,14.53,14.42,14.52,16100.0,14.48,14.53,14.42,14.52,16100.0
2009-07-13 11:30:00,14.52,14.74,14.52,14.74,14300.0,14.52,14.74,14.52,14.74,14300.0
2009-07-13 12:00:00,14.72,14.75,14.69,14.75,4200.0,14.72,14.75,14.69,14.75,4200.0
2009-07-13 12:30:00,14.76,14.82,14.74,14.75,6600.0,14.76,14.82,14.74,14.75,6600.0
2009-07-13 13:00:00,14.74,14.85,14.73,14.82,5300.0,14.74,14.85,14.73,14.82,5300.0
2009-07-13 13:30:00,14.83,14.84,14.8,14.82,9200.0,14.83,14.84,14.8,14.82,9200.0
2009-07-13 14:00:00,14.84,14.87,14.81,14.85,13100.0,14.84,14.87,14.81,14.85,13100.0
2009-07-13 14:30:00,14.85,14.85,14.77,14.81,12500.0,14.85,14.85,14.77,14.81,12500.0
2009-07-13 15:00:00,14.8,14.83,14.78,14.79,14700.0,14.8,14.83,14.78,14.79,14700.0
2009-07-13 15:30:00,14.78,14.86,14.77,14.83,40300.0,14.78,14.86,14.77,14.83,40300.0
2009-07-14 09:30:00,14.83,14.97,14.83,14.85,17000.0,14.83,14.97,14.83,14.85,17000.0
2009-07-14 10:00:00,14.86,14.89,14.72,14.77,16100.0,14.86,14.89,14.72,14.77,16100.0
2009-07-14 10:30:00,14.78,14.81,14.71,14.78,10500.0,14.78,14.81,14.71,14.78,10500.0
2009-07-14 11:00:00,14.78,14.92,14.76,14.92,8700.0,14.78,14.92,14.76,14.92,8700.0
2009-07-14 11:30:00,14.92,14.99,14.91,14.97,10800.0,14.92,14.99,14.91,14.97,10800.0
2009-07-14 12:00:00,14.99,14.99,14.91,14.95,11200.0,14.99,14.99,14.91,14.95,11200.0
2009-07-14 12:30:00,14.94,15.01,14.94,15.01,9600.0,14.94,15.01,14.94,15.01,9600.0
2009-07-14 13:00:00,15.01,15.02,14.93,14.96,7600.0,15.01,15.02,14.93,14.96,7600.0
2009-07-14 13:30:00,14.98,15.0,14.96,14.98,5100.0,14.98,15.0,14.96,14.98,5100.0
2009-07-14 14:00:00,14.95,15.01,14.9,14.97,5100.0,14.95,15.01,14.9,14.97,5100.0
2009-07-14 14:30:00,14.97,15.0,14.95,14.97,12900.0,14.97,15.0,14.95,14.97,12900.0
2009-07-14 15:00:00,14.99,14.99,14.92,14.93,12300.0,14.99,14.99,14.92,14.93,12300.0
2009-07-14 15:30:00,14.91,15.0,14.91,14.95,24400.0,14.91,15.0,14.91,14.95,24400.0
2009-07-15 09:30:00,15.14,15.58,15.12,15.57,23700.0,15.14,15.58,15.12,15.57,23700.0
2009-07-15 10:00:00,15.55,15.81,15.53,15.78,39000.0,15.55,15.81,15.53,15.78,39000.0
2009-07-15 10:30:00,15.78,15.81,15.65,15.66,37200.0,15.78,15.81,15.65,15.66,37200.0
2009-07-15 11:00:00,15.67,15.69,15.65,15.68,17600.0,15.67,15.69,15.65,15.68,17600.0
2009-07-15 11:30:00,15.68,15.78,15.68,15.75,16900.0,15.68,15.78,15.68,15.75,16900.0
2009-07-15 12:00:00,15.74,15.76,15.63,15.65,17200.0,15.74,15.76,15.63,15.65,17200.0
2009-07-15 12:30:00,15.65,15.7,15.63,15.65,12700.0,15.65,15.7,15.63,15.65,12700.0
2009-07-15 13:00:00,15.66,15.71,15.63,15.71,18000.0,15.66,15.71,15.63,15.71,18000.0
2009-07-15 13:30:00,15.72,15.78,15.71,15.76,15700.0,15.72,15.78,15.71,15.76,15700.0
2009-07-15 14:00:00,15.74,15.8,15.73,15.73,13600.0,15.74,15.8,15.73,15.73,13600.0
2009-07-15 14:30:00,15.74,15.82,15.74,15.82,12500.0,15.74,15.82,15.74,15.82,12500.0
2009-07-15 15:00:00,15.81,15.86,15.73,15.73,25000.0,15.81,15.86,15.73,15.73,25000.0
2009-07-15 15:30:00,15.73,15.78,15.69,15.74,45500.0,15.73,15.78,15.69,15.74,45500.0
2009-07-16 09:30:00,15.76,15.93,15.75,15.92,8700.0,15.76,15.93,15.75,15.92,8700.0
2009-07-16 10:00:00,15.89,16.07,15.83,16.05,27600.0,15.89,16.07,15.83,16.05,27600.0
2009-07-16 10:30:00,16.07,16.12,16.06,16.09,13300.0,16.07,16.12,16.06,16.09,13300.0
2009-07-16 11:00:00,16.08,16.13,15.99,16.0,16700.0,16.08,16.13,15.99,16.0,16700.0
2009-07-16 11:30:00,15.99,16.03,15.97,16.0,12200.0,15.99,16.03,15.97,16.0,12200.0
2009-07-16 12:00:00,16.02,16.08,15.99,16.06,14200.0,16.02,16.08,15.99,16.06,14200.0
2009-07-16 12:30:00,16.05,16.14,16.04,16.09,9900.0,16.05,16.14,16.04,16.09,9900.0
2009-07-16 13:00:00,16.09,16.09,15.98,15.99,15300.0,16.09,16.09,15.98,15.99,15300.0
2009-07-16 13:30:00,15.99,16.11,15.97,16.1,21000.0,15.99,16.11,15.97,16.1,21000.0
2009-07-16 14:00:00,16.09,16.19,16.08,16.18,17500.0,16.09,16.19,16.08,16.18,17500.0
2009-07-16 14:30:00,16.17,16.28,16.15,16.26,15400.0,16.17,16.28,16.15,16.26,15400.0
2009-07-16 15:00:00,16.25,16.36,16.22,16.36,38200.0,16.25,16.36,16.22,16.36,38200.0
2009-07-16 15:30:00,16.36,16.38,16.29,16.3,52700.0,16.36,16.38,16.29,16.3,52700.0
2009-07-17 09:30:00,16.37,16.43,16.24,16.34,59000.0,16.37,16.43,16.24,16.34,59000.0
2009-07-17 10:00:00,16.31,16.31,16.15,16.26,10200.0,16.31,16.31,16.15,16.26,10200.0
2009-07-17 10:30:00,16.26,16.3,16.15,16.17,11500.0,16.26,16.3,16.15,16.17,11500.0
2009-07-17 11:00:00,16.18,16.18,16.08,16.17,11800.0,16.18,16.18,16.08,16.17,11800.0
2009-07-17 11:30:00,16.17,16.21,16.14,16.19,8000.0,16.17,16.21,16.14,16.19,8000.0
2009-07-17 12:00:00,16.21,16.29,16.21,16.26,8900.0,16.21,16.29,16.21,16.26,8900.0
2009-07-17 12:30:00,16.24,16.27,16.16,16.2,22100.0,16.24,16.27,16.16,16.2,22100.0
2009-07-17 13:00:00,16.19,16.21,16.12,16.13,17800.0,16.19,16.21,16.12,16.13,17800.0
2009-07-17 13:30:00,16.15,16.29,16.13,16.27,11400.0,16.15,16.29,16.13,16.27,11400.0
2009-07-17 14:00:00,16.27,16.28,16.21,16.24,11700.0,16.27,16.28,16.21,16.24,11700.0
2009-07-17 14:30:00,16.24,16.28,16.22,16.27,10900.0,16.24,16.28,16.22,16.27,10900.0
2009-07-17 15:00:00,16.28,16.28,16.19,16.21,11500.0,16.28,16.28,16.19,16.21,11500.0
2009-07-17 15:30:00,16.2,16.3,16.16,16.24,31400.0,16.2,16.3,16.16,16.24,31400.0
2009-07-20 09:30:00,16.3,16.59,16.28,16.46,15200.0,16.3,16.59,16.28,16.46,15200.0
2009-07-20 10:00:00,16.5,16.62,16.45,16.56,20800.0,16.5,16.62,16.45,16.56,20800.0
2009-07-20 10:30:00,16.53,16.62,16.51,16.6,12800.0,16.53,16.62,16.51,16.6,12800.0
2009-07-20 11:00:00,16.6,16.62,16.52,16.58,14500.0,16.6,16.62,16.52,16.58,14500.0
2009-07-20 11:30:00,16.58,16.72,16.58,16.72,26500.0,16.58,16.72,16.58,16.72,26500.0
2009-07-20 12:00:00,16.69,16.84,16.68,16.7,12100.0,16.69,16.84,16.68,16.7,12100.0
2009-07-20 12:30:00,16.7,16.74,16.68,16.71,7100.0,16.7,16.74,16.68,16.71,7100.0
2009-07-20 13:00:00,16.7,16.75,16.63,16.63,10600.0,16.7,16.75,16.63,16.63,10600.0
2009-07-20 13:30:00,16.63,16.64,16.43,16.43,45600.0,16.63,16.64,16.43,16.43,45600.0
2009-07-20 14:00:00,16.43,16.43,16.32,16.32,28800.0,16.43,16.43,16.32,16.32,28800.0
2009-07-20 14:30:00,16.33,16.45,16.33,16.43,17900.0,16.33,16.45,16.33,16.43,17900.0
2009-07-20 15:00:00,16.43,16.56,16.42,16.47,32800.0,16.43,16.56,16.42,16.47,32800.0
2009-07-20 15:30:00,16.47,16.54,16.4,16.49,47700.0,16.47,16.54,16.4,16.49,47700.0
2009-07-21 09:30:00,16.65,16.73,16.39,16.44,34200.0,16.65,16.73,16.39,16.44,34200.0
2009-07-21 10:00:00,16.45,16.47,16.27,16.4,9700.0,16.45,16.47,16.27,16.4,9700.0
2009-07-21 10:30:00,16.4,16.5,16.39,16.45,10200.0,16.4,16.5,16.39,16.45,10200.0
2009-07-21 11:00:00,16.46,16.51,16.41,16.48,20900.0,16.46,16.51,16.41,16.48,20900.0
2009-07-21 11:30:00,16.49,16.52,16.29,16.31,14600.0,16.49,16.52,16.29,16.31,14600.0
2009-07-21 12:00:00,16.32,16.34,16.32,16.33,2100.0,16.32,16.34,16.32,16.33,2100.0
2009-07-21 12:30:00,16.31,16.32,16.14,16.18,6400.0,16.31,16.32,16.14,16.18,6400.0
2009-07-21 13:00:00,16.17,16.3,16.14,16.28,8900.0,16.17,16.3,16.14,16.28,8900.0
2009-07-21 13:30:00,16.29,16.35,16.28,16.34,5000.0,16.29,16.35,16.28,16.34,5000.0
2009-07-21 14:00:00,16.35,16.43,16.35,16.39,6400.0,16.35,16.43,16.35,16.39,6400.0
2009-07-21 14:30:00,16.38,16.45,16.34,16.41,5800.0,16.38,16.45,16.34,16.41,5800.0
2009-07-21 15:00:00,16.42,16.43,16.38,16.39,8300.0,16.42,16.43,16.38,16.39,8300.0
2009-07-21 15:30:00,16.4,16.52,16.37,16.47,30300.0,16.4,16.52,16.37,16.47,30300.0
2009-07-22 09:30:00,16.35,16.59,16.22,16.55,8100.0,16.35,16.59,16.22,16.55,8100.0
2009-07-22 10:00:00,16.55,16.6,16.48,16.49,5000.0,16.55,16.6,16.48,16.49,5000.0
2009-07-22 10:30:00,16.49,16.57,16.46,16.57,16900.0,16.49,16.57,16.46,16.57,16900.0
2009-07-22 11:00:00,16.56,16.6,16.54,16.57,14600.0,16.56,16.6,16.54,16.57,14600.0
2009-07-22 11:30:00,16.56,16.57,16.51,16.51,9400.0,16.56,16.57,16.51,16.51,9400.0
2009-07-22 12:00:00,16.53,16.6,16.47,16.59,10100.0,16.53,16.6,16.47,16.59,10100.0
2009-07-22 12:30:00,16.6,16.67,16.58,16.62,8200.0,16.6,16.67,16.58,16.62,8200.0
2009-07-22 13:00:00,16.6,16.62,16.53,16.55,4100.0,16.6,16.62,16.53,16.55,4100.0
2009-07-22 13:30:00,16.55,16.56,16.52,16.56,5200.0,16.55,16.56,16.52,16.56,5200.0
2009-07-22 14:00:00,16.59,16.61,16.58,16.61,5500.0,16.59,16.61,16.58,16.61,5500.0
2009-07-22 14:30:00,16.61,16.61,16.5,16.52,14000.0,16.61,16.61,16.5,16.52,14000.0
2009-07-22 15:00:00,16.52,16.55,16.43,16.44,7400.0,16.52,16.55,16.43,16.44,7400.0
2009-07-22 15:30:00,16.44,16.53,16.44,16.49,20700.0,16.44,16.53,16.44,16.49,20700.0
2009-07-23 09:30:00,16.39,16.62,16.32,16.61,28300.0,16.39,16.62,16.32,16.61,28300.0
2009-07-23 10:00:00,16.64,16.9,16.6,16.86,13100.0,16.64,16.9,16.6,16.86,13100.0
2009-07-23 10:30:00,16.86,17.0,16.84,16.9,13800.0,16.86,17.0,16.84,16.9,13800.0
2009-07-23 11:00:00,16.9,17.07,16.9,17.02,15900.0,16.9,17.07,16.9,17.02,15900.0
2009-07-23 11:30:00,17.02,17.06,16.88,16.93,17700.0,17.02,17.06,16.88,16.93,17700.0
2009-07-23 12:00:00,16.94,17.06,16.94,17.06,7700.0,16.94,17.06,16.94,17.06,7700.0
2009-07-23 12:30:00,17.03,17.16,17.02,17.12,12400.0,17.03,17.16,17.02,17.12,12400.0
2009-07-23 13:00:00,17.14,17.17,17.08,17.15,8600.0,17.14,17.17,17.08,17.15,8600.0
2009-07-23 13:30:00,17.15,17.21,17.09,17.09,9400.0,17.15,17.21,17.09,17.09,9400.0
2009-07-23 14:00:00,17.1,17.21,17.1,17.18,15600.0,17.1,17.21,17.1,17.18,15600.0
2009-07-23 14:30:00,17.19,17.25,17.19,17.24,22000.0,17.19,17.25,17.19,17.24,22000.0
2009-07-23 15:00:00,17.22,17.26,17.19,17.25,41900.0,17.22,17.26,17.19,17.25,41900.0
2009-07-23 15:30:00,17.24,17.24,17.12,17.21,80500.0,17.24,17.24,17.12,17.21,80500.0
2009-07-24 09:30:00,17.06,17.24,17.0,17.01,8800.0,17.06,17.24,17.0,17.01,8800.0
2009-07-24 10:00:00,16.98,17.04,16.89,16.92,12700.0,16.98,17.04,16.89,16.92,12700.0
2009-07-24 10:30:00,16.92,16.92,16.85,16.87,4600.0,16.92,16.92,16.85,16.87,4600.0
2009-07-24 11:00:00,16.87,16.94,16.85,16.92,10000.0,16.87,16.94,16.85,16.92,10000.0
2009-07-24 11:30:00,16.94,17.05,16.94,17.05,2800.0,16.94,17.05,16.94,17.05,2800.0
2009-07-24 12:00:00,17.05,17.15,17.05,17.15,8300.0,17.05,17.15,17.05,17.15,8300.0
2009-07-24 12:30:00,17.15,17.22,17.14,17.18,3900.0,17.15,17.22,17.14,17.18,3900.0
2009-07-24 13:00:00,17.18,17.23,17.18,17.23,2700.0,17.18,17.23,17.18,17.23,2700.0
2009-07-24 13:30:00,17.23,17.35,17.23,17.29,13600.0,17.23,17.35,17.23,17.29,13600.0
2009-07-24 14:00:00,17.29,17.32,17.21,17.23,7000.0,17.29,17.32,17.21,17.23,7000.0
2009-07-24 14:30:00,17.22,17.27,17.19,17.19,8200.0,17.22,17.27,17.19,17.19,8200.0
2009-07-24 15:00:00,17.2,17.26,17.2,17.2,15900.0,17.2,17.26,17.2,17.2,15900.0
2009-07-24 15:30:00,17.19,17.27,17.15,17.26,26200.0,17.19,17.27,17.15,17.26,26200.0
2009-07-27 09:30:00,17.19,17.49,17.13,17.18,7600.0,17.19,17.49,17.13,17.18,7600.0
2009-07-27 10:00:00,17.2,17.35,17.04,17.06,12100.0,17.2,17.35,17.04,17.06,12100.0
2009-07-27 10:30:00,17.05,17.05,16.93,16.95,6300.0,17.05,17.05,16.93,16.95,6300.0
2009-07-27 11:00:00,16.96,17.0,16.95,17.0,7400.0,16.96,17.0,16.95,17.0,7400.0
2009-07-27 11:30:00,16.98,17.03,16.96,16.96,6900.0,16.98,17.03,16.96,16.96,6900.0
2009-07-27 12:00:00,16.98,17.01,16.97,16.99,5200.0,16.98,17.01,16.97,16.99,5200.0
2009-07-27 12:30:00,17.0,17.0,16.96,16.98,6100.0,17.0,17.0,16.96,16.98,6100.0
2009-07-27 13:00:00,16.98,16.99,16.94,16.97,2800.0,16.98,16.99,16.94,16.97,2800.0
2009-07-27 13:30:00,16.99,17.01,16.97,16.98,5300.0,16.99,17.01,16.97,16.98,5300.0
2009-07-27 14:00:00,17.0,17.02,16.98,17.0,8000.0,17.0,17.02,16.98,17.0,8000.0
2009-07-27 14:30:00,17.01,17.06,16.99,17.0,18900.0,17.01,17.06,16.99,17.0,18900.0
2009-07-27 15:00:00,17.0,17.0,16.93,16.98,19100.0,17.0,17.0,16.93,16.98,19100.0
2009-07-27 15:30:00,16.97,17.1,16.93,16.99,79000.0,16.97,17.1,16.93,16.99,79000.0
2009-07-28 09:30:00,16.92,17.0,16.72,16.78,27200.0,16.92,17.0,16.72,16.78,27200.0
2009-07-28 10:00:00,16.78,16.78,16.54,16.63,30600.0,16.78,16.78,16.54,16.63,30600.0
2009-07-28 10:30:00,16.64,16.75,16.64,16.74,6200.0,16.64,16.75,16.64,16.74,6200.0
2009-07-28 11:00:00,16.72,16.8,16.72,16.8,17700.0,16.72,16.8,16.72,16.8,17700.0
2009-07-28 11:30:00,16.79,16.79,16.63,16.66,40000.0,16.79,16.79,16.63,16.66,40000.0
2009-07-28 12:00:00,16.67,16.79,16.64,16.78,26700.0,16.67,16.79,16.64,16.78,26700.0
2009-07-28 12:30:00,16.78,16.87,16.78,16.81,43100.0,16.78,16.87,16.78,16.81,43100.0
2009-07-28 13:00:00,16.81,17.05,16.77,16.99,65000.0,16.81,17.05,16.77,16.99,65000.0
2009-07-28 13:30:00,16.98,17.05,16.91,17.01,44900.0,16.98,17.05,16.91,17.01,44900.0
2009-07-28 14:00:00,17.01,17.06,16.97,17.06,63700.0,17.01,17.06,16.97,17.06,63700.0
2009-07-28 14:30:00,17.05,17.13,17.05,17.07,63400.0,17.05,17.13,17.05,17.07,63400.0
2009-07-28 15:00:00,17.08,17.11,16.89,17.11,96700.0,17.08,17.11,16.89,17.11,96700.0
2009-07-28 15:30:00,17.1,17.22,17.08,17.2,116300.0,17.1,17.22,17.08,17.2,116300.0
2009-07-29 09:30:00,17.14,17.28,17.07,17.23,22200.0,17.14,17.28,17.07,17.23,22200.0
2009-07-29 10:00:00,17.22,17.33,17.15,17.23,21600.0,17.22,17.33,17.15,17.23,21600.0
2009-07-29 10:30:00,17.24,17.25,17.18,17.19,14900.0,17.24,17.25,17.18,17.19,14900.0
2009-07-29 11:00:00,17.19,17.24,17.18,17.24,15400.0,17.19,17.24,17.18,17.24,15400.0
2009-07-29 11:30:00,17.24,17.26,17.2,17.22,27300.0,17.24,17.26,17.2,17.22,27300.0
2009-07-29 12:00:00,17.22,17.25,17.12,17.15,24900.0,17.22,17.25,17.12,17.15,24900.0
2009-07-29 12:30:00,17.14,17.16,17.07,17.11,20200.0,17.14,17.16,17.07,17.11,20200.0
2009-07-29 13:00:00,17.1,17.1,16.99,17.01,23000.0,17.1,17.1,16.99,17.01,23000.0
2009-07-29 13:30:00,17.01,17.13,16.96,17.11,18300.0,17.01,17.13,16.96,17.11,18300.0
2009-07-29 14:00:00,17.11,17.22,17.11,17.2,25500.0,17.11,17.22,17.11,17.2,25500.0
2009-07-29 14:30:00,17.2,17.21,17.13,17.17,22600.0,17.2,17.21,17.13,17.17,22600.0
2009-07-29 15:00:00,17.17,17.22,17.13,17.21,36600.0,17.17,17.22,17.13,17.21,36600.0
2009-07-29 15:30:00,17.19,17.23,17.15,17.16,54700.0,17.19,17.23,17.15,17.16,54700.0
2009-07-30 09:30:00,17.5,17.5,17.1,17.33,34800.0,17.5,17.5,17.1,17.33,34800.0
2009-07-30 10:00:00,17.33,17.56,17.33,17.44,24700.0,17.33,17.56,17.33,17.44,24700.0
2009-07-30 10:30:00,17.44,17.53,17.41,17.46,22200.0,17.44,17.53,17.41,17.46,22200.0
2009-07-30 11:00:00,17.46,17.51,17.41,17.42,9500.0,17.46,17.51,17.41,17.42,9500.0
2009-07-30 11:30:00,17.44,17.45,17.32,17.34,11700.0,17.44,17.45,17.32,17.34,11700.0
2009-07-30 12:00:00,17.36,17.39,17.35,17.36,10000.0,17.36,17.39,17.35,17.36,10000.0
2009-07-30 12:30:00,17.35,17.41,17.35,17.4,8800.0,17.35,17.41,17.35,17.4,8800.0
2009-07-30 13:00:00,17.4,17.45,17.38,17.42,15200.0,17.4,17.45,17.38,17.42,15200.0
2009-07-30 13:30:00,17.43,17.45,17.4,17.4,17700.0,17.43,17.45,17.4,17.4,17700.0
2009-07-30 14:00:00,17.39,17.47,17.37,17.47,8900.0,17.39,17.47,17.37,17.47,8900.0
2009-07-30 14:30:00,17.48,17.52,17.44,17.47,16400.0,17.48,17.52,17.44,17.47,16400.0
2009-07-30 15:00:00,17.49,17.51,17.45,17.45,16700.0,17.49,17.51,17.45,17.45,16700.0
2009-07-30 15:30:00,17.44,17.44,17.25,17.34,61900.0,17.44,17.44,17.25,17.34,61900.0
2009-07-31 09:30:00,17.46,17.51,17.32,17.32,9900.0,17.46,17.51,17.32,17.32,9900.0
2009-07-31 10:00:00,17.29,17.3,17.13,17.16,30500.0,17.29,17.3,17.13,17.16,30500.0
2009-07-31 10:30:00,17.18,17.22,17.14,17.21,9500.0,17.18,17.22,17.14,17.21,9500.0
2009-07-31 11:00:00,17.2,17.23,17.2,17.23,7200.0,17.2,17.23,17.2,17.23,7200.0
2009-07-31 11:30:00,17.22,17.25,17.21,17.24,7700.0,17.22,17.25,17.21,17.24,7700.0
2009-07-31 12:00:00,17.23,17.27,17.23,17.26,6400.0,17.23,17.27,17.23,17.26,6400.0
2009-07-31 12:30:00,17.26,17.27,17.24,17.26,4700.0,17.26,17.27,17.24,17.26,4700.0
2009-07-31 13:00:00,17.24,17.25,17.23,17.24,4800.0,17.24,17.25,17.23,17.24,4800.0
2009-07-31 13:30:00,17.24,17.25,17.21,17.24,10700.0,17.24,17.25,17.21,17.24,10700.0
2009-07-31 14:00:00,17.24,17.27,17.23,17.24,21900.0,17.24,17.27,17.23,17.24,21900.0
2009-07-31 14:30:00,17.24,17.24,17.19,17.19,8200.0,17.24,17.24,17.19,17.19,8200.0
2009-07-31 15:00:00,17.19,17.25,17.19,17.24,18000.0,17.19,17.25,17.19,17.24,18000.0
2009-07-31 15:30:00,17.24,17.25,17.07,17.1,63100.0,17.24,17.25,17.07,17.1,63100.0
2009-08-03 09:30:00,17.16,17.37,16.9,16.98,20800.0,17.16,17.37,16.9,16.98,20800.0
2009-08-03 10:00:00,17.0,17.2,16.96,17.14,17700.0,17.0,17.2,16.96,17.14,17700.0
2009-08-03 10:30:00,17.15,17.15,17.0,17.0,12200.0,17.15,17.15,17.0,17.0,12200.0
2009-08-03 11:00:00,17.0,17.06,16.97,17.03,14500.0,17.0,17.06,16.97,17.03,14500.0
2009-08-03 11:30:00,17.03,17.1,17.03,17.1,8000.0,17.03,17.1,17.03,17.1,8000.0
2009-08-03 12:00:00,17.1,17.12,17.07,17.09,13000.0,17.1,17.12,17.07,17.09,13000.0
2009-08-03 12:30:00,17.1,17.11,17.04,17.1,13300.0,17.1,17.11,17.04,17.1,13300.0
2009-08-03 13:00:00,17.11,17.15,17.1,17.15,12500.0,17.11,17.15,17.1,17.15,12500.0
2009-08-03 13:30:00,17.15,17.22,17.15,17.22,10500.0,17.15,17.22,17.15,17.22,10500.0
2009-08-03 14:00:00,17.22,17.35,17.22,17.32,18600.0,17.22,17.35,17.22,17.32,18600.0
2009-08-03 14:30:00,17.3,17.34,17.27,17.31,14400.0,17.3,17.34,17.27,17.31,14400.0
2009-08-03 15:00:00,17.32,17.52,17.32,17.48,35200.0,17.32,17.52,17.32,17.48,35200.0
2009-08-03 15:30:00,17.48,17.49,17.37,17.45,61100.0,17.48,17.49,17.37,17.45,61100.0
2009-08-04 09:30:00,16.84,17.03,16.19,16.99,52000.0,16.84,17.03,16.19,16.99,52000.0
2009-08-04 10:00:00,17.02,17.28,16.98,17.27,32800.0,17.02,17.28,16.98,17.27,32800.0
2009-08-04 10:30:00,17.27,17.34,17.23,17.31,13900.0,17.27,17.34,17.23,17.31,13900.0
2009-08-04 11:00:00,17.34,17.38,17.3,17.3,11200.0,17.34,17.38,17.3,17.3,11200.0
2009-08-04 11:30:00,17.31,17.41,17.29,17.41,11600.0,17.31,17.41,17.29,17.41,11600.0
2009-08-04 12:00:00,17.4,17.5,17.37,17.5,9400.0,17.4,17.5,17.37,17.5,9400.0
2009-08-04 12:30:00,17.5,17.55,17.45,17.48,17000.0,17.5,17.55,17.45,17.48,17000.0
2009-08-04 13:00:00,17.49,17.52,17.49,17.51,10400.0,17.49,17.52,17.49,17.51,10400.0
2009-08-04 13:30:00,17.52,17.52,17.42,17.42,12200.0,17.52,17.52,17.42,17.42,12200.0
2009-08-04 14:00:00,17.44,17.46,17.39,17.45,15600.0,17.44,17.46,17.39,17.45,15600.0
2009-08-04 14:30:00,17.45,17.54,17.4,17.44,21300.0,17.45,17.54,17.4,17.44,21300.0
2009-08-04 15:00:00,17.43,17.49,17.35,17.36,17800.0,17.43,17.49,17.35,17.36,17800.0
2009-08-04 15:30:00,17.36,17.52,17.31,17.48,50200.0,17.36,17.52,17.31,17.48,50200.0
2009-08-05 09:30:00,17.45,17.45,17.1,17.35,57800.0,17.45,17.45,17.1,17.35,57800.0
2009-08-05 10:00:00,17.34,17.36,17.21,17.35,28800.0,17.34,17.36,17.21,17.35,28800.0
2009-08-05 10:30:00,17.34,17.35,17.12,17.18,17700.0,17.34,17.35,17.12,17.18,17700.0
2009-08-05 11:00:00,17.17,17.55,17.17,17.27,159500.0,17.17,17.55,17.17,17.27,159500.0
2009-08-05 11:30:00,17.28,17.46,17.27,17.45,42300.0,17.28,17.46,17.27,17.45,42300.0
2009-08-05 12:00:00,17.46,17.74,17.45,17.73,40300.0,17.46,17.74,17.45,17.73,40300.0
2009-08-05 12:30:00,17.73,17.73,17.61,17.63,15400.0,17.73,17.73,17.61,17.63,15400.0
2009-08-05 13:00:00,17.63,17.66,17.51,17.6,19000.0,17.63,17.66,17.51,17.6,19000.0
2009-08-05 13:30:00,17.6,17.66,17.47,17.51,31800.0,17.6,17.66,17.47,17.51,31800.0
2009-08-05 14:00:00,17.51,17.58,17.47,17.54,20800.0,17.51,17.58,17.47,17.54,20800.0
2009-08-05 14:30:00,17.53,17.64,17.5,17.56,29700.0,17.53,17.64,17.5,17.56,29700.0
2009-08-05 15:00:00,17.56,17.58,17.53,17.54,41900.0,17.56,17.58,17.53,17.54,41900.0
2009-08-05 15:30:00,17.53,17.73,17.47,17.63,154700.0,17.53,17.73,17.47,17.63,154700.0
2009-08-06 09:30:00,17.43,17.55,17.2,17.35,51000.0,17.43,17.55,17.2,17.35,51000.0
2009-08-06 10:00:00,17.35,17.36,17.22,17.31,35400.0,17.35,17.36,17.22,17.31,35400.0
2009-08-06 10:30:00,17.31,17.35,17.28,17.35,16800.0,17.31,17.35,17.28,17.35,16800.0
2009-08-06 11:00:00,17.36,17.41,17.31,17.4,10600.0,17.36,17.41,17.31,17.4,10600.0
2009-08-06 11:30:00,17.38,17.43,17.33,17.37,17600.0,17.38,17.43,17.33,17.37,17600.0
2009-08-06 12:00:00,17.38,17.44,17.35,17.42,21700.0,17.38,17.44,17.35,17.42,21700.0
2009-08-06 12:30:00,17.41,17.5,17.4,17.49,19200.0,17.41,17.5,17.4,17.49,19200.0
2009-08-06 13:00:00,17.48,17.53,17.47,17.52,26300.0,17.48,17.53,17.47,17.52,26300.0
2009-08-06 13:30:00,17.52,17.57,17.41,17.41,40000.0,17.52,17.57,17.41,17.41,40000.0
2009-08-06 14:00:00,17.41,17.42,17.24,17.33,44100.0,17.41,17.42,17.24,17.33,44100.0
2009-08-06 14:30:00,17.33,17.35,17.24,17.33,17100.0,17.33,17.35,17.24,17.33,17100.0
2009-08-06 15:00:00,17.3,17.42,17.3,17.37,15100.0,17.3,17.42,17.3,17.37,15100.0
2009-08-06 15:30:00,17.37,17.39,17.24,17.34,101800.0,17.37,17.39,17.24,17.34,101800.0
2009-08-07 09:30:00,17.5,17.5,17.29,17.5,58200.0,17.5,17.5,17.29,17.5,58200.0
2009-08-07 10:00:00,17.5,17.6,17.47,17.57,26700.0,17.5,17.6,17.47,17.57,26700.0
2009-08-07 10:30:00,17.57,17.66,17.49,17.6,44300.0,17.57,17.66,17.49,17.6,44300.0
2009-08-07 11:00:00,17.6,17.75,17.6,17.75,41700.0,17.6,17.75,17.6,17.75,41700.0
2009-08-07 11:30:00,17.75,17.88,17.73,17.87,29900.0,17.75,17.88,17.73,17.87,29900.0
2009-08-07 12:00:00,17.89,17.89,17.81,17.88,11000.0,17.89,17.89,17.81,17.88,11000.0
2009-08-07 12:30:00,17.89,18.0,17.89,17.91,19300.0,17.89,18.0,17.89,17.91,19300.0
2009-08-07 13:00:00,17.92,18.0,17.87,18.0,14400.0,17.92,18.0,17.87,18.0,14400.0
2009-08-07 13:30:00,18.0,18.0,17.95,17.98,13300.0,18.0,18.0,17.95,17.98,13300.0
2009-08-07 14:00:00,17.96,17.96,17.92,17.92,15600.0,17.96,17.96,17.92,17.92,15600.0
2009-08-07 14:30:00,17.93,17.94,17.82,17.82,25600.0,17.93,17.94,17.82,17.82,25600.0
2009-08-07 15:00:00,17.82,17.83,17.74,17.78,27700.0,17.82,17.83,17.74,17.78,27700.0
2009-08-07 15:30:00,17.77,17.79,17.61,17.65,69000.0,17.77,17.79,17.61,17.65,69000.0
2009-08-10 09:30:00,17.45,17.51,17.34,17.45,35900.0,17.45,17.51,17.34,17.45,35900.0
2009-08-10 10:00:00,17.44,17.45,17.37,17.45,19900.0,17.44,17.45,17.37,17.45,19900.0
2009-08-10 10:30:00,17.43,17.47,17.39,17.46,20400.0,17.43,17.47,17.39,17.46,20400.0
2009-08-10 11:00:00,17.47,17.53,17.45,17.51,11500.0,17.47,17.53,17.45,17.51,11500.0
2009-08-10 11:30:00,17.52,17.52,17.48,17.49,11100.0,17.52,17.52,17.48,17.49,11100.0
2009-08-10 12:00:00,17.46,17.51,17.39,17.4,10300.0,17.46,17.51,17.39,17.4,10300.0
2009-08-10 12:30:00,17.39,17.4,17.24,17.26,15000.0,17.39,17.4,17.24,17.26,15000.0
2009-08-10 13:00:00,17.26,17.29,17.19,17.22,34100.0,17.26,17.29,17.19,17.22,34100.0
2009-08-10 13:30:00,17.22,17.26,17.22,17.23,20400.0,17.22,17.26,17.22,17.23,20400.0
2009-08-10 14:00:00,17.24,17.25,17.16,17.25,14800.0,17.24,17.25,17.16,17.25,14800.0
2009-08-10 14:30:00,17.25,17.29,17.13,17.18,19000.0,17.25,17.29,17.13,17.18,19000.0
2009-08-10 15:00:00,17.2,17.3,17.14,17.29,43000.0,17.2,17.3,17.14,17.29,43000.0
2009-08-10 15:30:00,17.28,17.36,17.26,17.33,37500.0,17.28,17.36,17.26,17.33,37500.0
2009-08-11 09:30:00,17.19,17.39,17.12,17.27,23900.0,17.19,17.39,17.12,17.27,23900.0
2009-08-11 10:00:00,17.25,17.26,17.06,17.11,11100.0,17.25,17.26,17.06,17.11,11100.0
2009-08-11 10:30:00,17.11,17.14,17.04,17.05,8800.0,17.11,17.14,17.04,17.05,8800.0
2009-08-11 11:00:00,17.05,17.06,16.96,17.0,8000.0,17.05,17.06,16.96,17.0,8000.0
2009-08-11 11:30:00,16.99,17.1,16.99,17.07,7200.0,16.99,17.1,16.99,17.07,7200.0
2009-08-11 12:00:00,17.07,17.1,17.04,17.04,5600.0,17.07,17.1,17.04,17.04,5600.0
2009-08-11 12:30:00,17.05,17.07,16.96,16.97,5900.0,17.05,17.07,16.96,16.97,5900.0
2009-08-11 13:00:00,16.99,17.04,16.96,16.96,9100.0,16.99,17.04,16.96,16.96,9100.0
2009-08-11 13:30:00,16.97,17.09,16.97,17.06,3500.0,16.97,17.09,16.97,17.06,3500.0
2009-08-11 14:00:00,17.07,17.15,17.06,17.14,17000.0,17.07,17.15,17.06,17.14,17000.0
2009-08-11 14:30:00,17.15,17.18,17.14,17.18,7000.0,17.15,17.18,17.14,17.18,7000.0
2009-08-11 15:00:00,17.18,17.19,17.15,17.17,12500.0,17.18,17.19,17.15,17.17,12500.0
2009-08-11 15:30:00,17.17,17.17,17.05,17.05,35300.0,17.17,17.17,17.05,17.05,35300.0
2009-08-12 09:30:00,16.7,16.7,16.24,16.34,145800.0,16.7,16.7,16.24,16.34,145800.0
2009-08-12 10:00:00,16.36,16.52,16.35,16.52,91700.0,16.36,16.52,16.35,16.52,91700.0
2009-08-12 10:30:00,16.51,16.64,16.5,16.6,30000.0,16.51,16.64,16.5,16.6,30000.0
2009-08-12 11:00:00,16.59,16.7,16.58,16.65,22700.0,16.59,16.7,16.58,16.65,22700.0
2009-08-12 11:30:00,16.65,16.68,16.58,16.65,38000.0,16.65,16.68,16.58,16.65,38000.0
2009-08-12 12:00:00,16.65,16.7,16.64,16.68,17500.0,16.65,16.7,16.64,16.68,17500.0
2009-08-12 12:30:00,16.69,16.72,16.63,16.72,19800.0,16.69,16.72,16.63,16.72,19800.0
2009-08-12 13:00:00,16.73,16.74,16.69,16.73,15800.0,16.73,16.74,16.69,16.73,15800.0
2009-08-12 13:30:00,16.73,16.76,16.72,16.76,13900.0,16.73,16.76,16.72,16.76,13900.0
2009-08-12 14:00:00,16.77,16.77,16.66,16.71,21000.0,16.77,16.77,16.66,16.71,21000.0
2009-08-12 14:30:00,16.69,16.81,16.6,16.8,73900.0,16.69,16.81,16.6,16.8,73900.0
2009-08-12 15:00:00,16.8,16.9,16.8,16.9,49000.0,16.8,16.9,16.8,16.9,49000.0
2009-08-12 15:30:00,16.91,16.95,16.7,16.74,102200.0,16.91,16.95,16.7,16.74,102200.0
2009-08-13 09:30:00,16.78,16.92,16.58,16.84,33700.0,16.78,16.92,16.58,16.84,33700.0
2009-08-13 10:00:00,16.84,16.84,16.42,16.43,74900.0,16.84,16.84,16.42,16.43,74900.0
2009-08-13 10:30:00,16.43,16.5,16.35,16.46,41600.0,16.43,16.5,16.35,16.46,41600.0
2009-08-13 11:00:00,16.46,16.49,16.42,16.42,43200.0,16.46,16.49,16.42,16.42,43200.0
2009-08-13 11:30:00,16.43,16.45,16.26,16.29,37200.0,16.43,16.45,16.26,16.29,37200.0
2009-08-13 12:00:00,16.29,16.37,16.25,16.37,53500.0,16.29,16.37,16.25,16.37,53500.0
2009-08-13 12:30:00,16.37,16.37,16.36,16.37,16000.0,16.37,16.37,16.36,16.37,16000.0
2009-08-13 13:00:00,16.36,16.43,16.33,16.33,48600.0,16.36,16.43,16.33,16.33,48600.0
2009-08-13 13:30:00,16.33,16.33,16.26,16.26,47200.0,16.33,16.33,16.26,16.26,47200.0
2009-08-13 14:00:00,16.27,16.27,16.19,16.19,36900.0,16.27,16.27,16.19,16.19,36900.0
2009-08-13 14:30:00,16.2,16.26,16.12,16.19,107100.0,16.2,16.26,16.12,16.19,107100.0
2009-08-13 15:00:00,16.2,16.29,16.19,16.26,51700.0,16.2,16.29,16.19,16.26,51700.0
2009-08-13 15:30:00,16.26,16.28,16.2,16.24,122900.0,16.26,16.28,16.2,16.24,122900.0
2009-08-14 09:30:00,16.11,16.33,16.04,16.07,28300.0,16.11,16.33,16.04,16.07,28300.0
2009-08-14 10:00:00,16.06,16.11,15.91,16.08,37800.0,16.06,16.11,15.91,16.08,37800.0
2009-08-14 10:30:00,16.08,16.1,16.03,16.05,35300.0,16.08,16.1,16.03,16.05,35300.0
2009-08-14 11:00:00,16.06,16.09,15.88,15.89,26300.0,16.06,16.09,15.88,15.89,26300.0
2009-08-14 11:30:00,15.88,15.92,15.84,15.9,37900.0,15.88,15.92,15.84,15.9,37900.0
2009-08-14 12:00:00,15.91,15.96,15.88,15.94,12000.0,15.91,15.96,15.88,15.94,12000.0
2009-08-14 12:30:00,15.94,15.99,15.94,15.99,7700.0,15.94,15.99,15.94,15.99,7700.0
2009-08-14 13:00:00,15.98,16.0,15.89,15.94,23200.0,15.98,16.0,15.89,15.94,23200.0
2009-08-14 13:30:00,15.94,15.95,15.89,15.91,20900.0,15.94,15.95,15.89,15.91,20900.0
2009-08-14 14:00:00,15.91,16.01,15.89,16.01,25000.0,15.91,16.01,15.89,16.01,25000.0
2009-08-14 14:30:00,16.01,16.1,16.0,16.09,26400.0,16.01,16.1,16.0,16.09,26400.0
2009-08-14 15:00:00,16.09,16.14,16.09,16.12,24000.0,16.09,16.14,16.09,16.12,24000.0
2009-08-14 15:30:00,16.12,16.21,16.12,16.21,65700.0,16.12,16.21,16.12,16.21,65700.0
2009-08-17 09:30:00,16.44,16.79,16.26,16.73,86300.0,16.44,16.79,16.26,16.73,86300.0
2009-08-17 10:00:00,16.73,16.76,16.59,16.7,63100.0,16.73,16.76,16.59,16.7,63100.0
2009-08-17 10:30:00,16.72,16.72,16.55,16.59,42700.0,16.72,16.72,16.55,16.59,42700.0
2009-08-17 11:00:00,16.6,16.61,16.51,16.61,35100.0,16.6,16.61,16.51,16.61,35100.0
2009-08-17 11:30:00,16.6,16.6,16.48,16.55,23100.0,16.6,16.6,16.48,16.55,23100.0
2009-08-17 12:00:00,16.53,16.55,16.43,16.48,20200.0,16.53,16.55,16.43,16.48,20200.0
2009-08-17 12:30:00,16.49,16.49,16.34,16.34,26500.0,16.49,16.49,16.34,16.34,26500.0
2009-08-17 13:00:00,16.35,16.4,16.3,16.34,32100.0,16.35,16.4,16.3,16.34,32100.0
2009-08-17 13:30:00,16.36,16.36,16.3,16.34,22400.0,16.36,16.36,16.3,16.34,22400.0
2009-08-17 14:00:00,16.32,16.35,16.23,16.24,33400.0,16.32,16.35,16.23,16.24,33400.0
2009-08-17 14:30:00,16.25,16.27,16.23,16.26,36300.0,16.25,16.27,16.23,16.26,36300.0
2009-08-17 15:00:00,16.26,16.28,16.16,16.2,35200.0,16.26,16.28,16.16,16.2,35200.0
2009-08-17 15:30:00,16.2,16.3,16.2,16.26,69200.0,16.2,16.3,16.2,16.26,69200.0
2009-08-18 09:30:00,16.4,16.47,16.22,16.35,20500.0,16.4,16.47,16.22,16.35,20500.0
2009-08-18 10:00:00,16.35,16.47,16.35,16.43,12400.0,16.35,16.47,16.35,16.43,12400.0
2009-08-18 10:30:00,16.43,16.45,16.39,16.44,8700.0,16.43,16.45,16.39,16.44,8700.0
2009-08-18 11:00:00,16.44,16.52,16.43,16.5,10700.0,16.44,16.52,16.43,16.5,10700.0
2009-08-18 11:30:00,16.5,16.57,16.5,16.57,8100.0,16.5,16.57,16.5,16.57,8100.0
2009-08-18 12:00:00,16.57,16.6,16.54,16.58,12500.0,16.57,16.6,16.54,16.58,12500.0
2009-08-18 12:30:00,16.58,16.63,16.55,16.63,8500.0,16.58,16.63,16.55,16.63,8500.0
2009-08-18 13:00:00,16.63,16.66,16.62,16.64,13800.0,16.63,16.66,16.62,16.64,13800.0
2009-08-18 13:30:00,16.64,16.64,16.55,16.57,8800.0,16.64,16.64,16.55,16.57,8800.0
2009-08-18 14:00:00,16.57,16.58,16.55,16.57,13800.0,16.57,16.58,16.55,16.57,13800.0
2009-08-18 14:30:00,16.57,16.58,16.52,16.53,19200.0,16.57,16.58,16.52,16.53,19200.0
2009-08-18 15:00:00,16.52,16.57,16.52,16.54,18000.0,16.52,16.57,16.52,16.54,18000.0
2009-08-18 15:30:00,16.54,16.54,16.47,16.49,52500.0,16.54,16.54,16.47,16.49,52500.0
2009-08-19 09:30:00,16.4,16.47,16.32,16.4,9600.0,16.4,16.47,16.32,16.4,9600.0
2009-08-19 10:00:00,16.37,16.48,16.37,16.45,15900.0,16.37,16.48,16.37,16.45,15900.0
2009-08-19 10:30:00,16.45,16.53,16.44,16.5,40800.0,16.45,16.53,16.44,16.5,40800.0
2009-08-19 11:00:00,16.5,16.52,16.49,16.5,24100.0,16.5,16.52,16.49,16.5,24100.0
2009-08-19 11:30:00,16.5,16.62,16.5,16.6,16600.0,16.5,16.62,16.5,16.6,16600.0
2009-08-19 12:00:00,16.61,16.67,16.53,16.55,26400.0,16.61,16.67,16.53,16.55,26400.0
2009-08-19 12:30:00,16.56,16.57,16.52,16.56,7800.0,16.56,16.57,16.52,16.56,7800.0
2009-08-19 13:00:00,16.57,16.6,16.53,16.56,16100.0,16.57,16.6,16.53,16.56,16100.0
2009-08-19 13:30:00,16.55,16.59,16.54,16.58,11900.0,16.55,16.59,16.54,16.58,11900.0
2009-08-19 14:00:00,16.6,16.61,16.56,16.57,10400.0,16.6,16.61,16.56,16.57,10400.0
2009-08-19 14:30:00,16.56,16.57,16.51,16.53,26200.0,16.56,16.57,16.51,16.53,26200.0
2009-08-19 15:00:00,16.53,16.58,16.49,16.56,29700.0,16.53,16.58,16.49,16.56,29700.0
2009-08-19 15:30:00,16.56,16.65,16.55,16.65,46600.0,16.56,16.65,16.55,16.65,46600.0
2009-08-20 09:30:00,16.6,16.75,16.53,16.75,19100.0,16.6,16.75,16.53,16.75,19100.0
2009-08-20 10:00:00,16.77,16.77,16.62,16.7,9800.0,16.77,16.77,16.62,16.7,9800.0
2009-08-20 10:30:00,16.71,16.74,16.71,16.71,10100.0,16.71,16.74,16.71,16.71,10100.0
2009-08-20 11:00:00,16.68,16.68,16.58,16.61,67100.0,16.68,16.68,16.58,16.61,67100.0
2009-08-20 11:30:00,16.6,16.67,16.51,16.67,36800.0,16.6,16.67,16.51,16.67,36800.0
2009-08-20 12:00:00,16.67,16.69,16.64,16.68,12400.0,16.67,16.69,16.64,16.68,12400.0
2009-08-20 12:30:00,16.68,16.7,16.67,16.69,16900.0,16.68,16.7,16.67,16.69,16900.0
2009-08-20 13:00:00,16.68,16.69,16.65,16.66,9100.0,16.68,16.69,16.65,16.66,9100.0
2009-08-20 13:30:00,16.65,16.66,16.63,16.65,30600.0,16.65,16.66,16.63,16.65,30600.0
2009-08-20 14:00:00,16.65,16.66,16.63,16.65,21100.0,16.65,16.66,16.63,16.65,21100.0
2009-08-20 14:30:00,16.65,16.66,16.65,16.65,11900.0,16.65,16.66,16.65,16.65,11900.0
2009-08-20 15:00:00,16.65,16.69,16.65,16.66,48200.0,16.65,16.69,16.65,16.66,48200.0
2009-08-20 15:30:00,16.67,16.71,16.62,16.67,46700.0,16.67,16.71,16.62,16.67,46700.0
2009-08-21 09:30:00,16.83,17.05,16.83,17.04,162500.0,16.83,17.05,16.83,17.04,162500.0
2009-08-21 10:00:00,17.06,17.33,17.0,17.26,135800.0,17.06,17.33,17.0,17.26,135800.0
2009-08-21 10:30:00,17.26,17.32,17.25,17.31,11800.0,17.26,17.32,17.25,17.31,11800.0
2009-08-21 11:00:00,17.31,17.37,17.23,17.25,26800.0,17.31,17.37,17.23,17.25,26800.0
2009-08-21 11:30:00,17.24,17.25,17.19,17.2,20200.0,17.24,17.25,17.19,17.2,20200.0
2009-08-21 12:00:00,17.19,17.2,17.14,17.18,16000.0,17.19,17.2,17.14,17.18,16000.0
2009-08-21 12:30:00,17.19,17.19,17.13,17.15,13900.0,17.19,17.19,17.13,17.15,13900.0
2009-08-21 13:00:00,17.17,17.18,17.08,17.1,27900.0,17.17,17.18,17.08,17.1,27900.0
2009-08-21 13:30:00,17.09,17.11,17.07,17.11,17400.0,17.09,17.11,17.07,17.11,17400.0
2009-08-21 14:00:00,17.11,17.13,17.07,17.1,12500.0,17.11,17.13,17.07,17.1,12500.0
2009-08-21 14:30:00,17.1,17.1,17.07,17.09,15800.0,17.1,17.1,17.07,17.09,15800.0
2009-08-21 15:00:00,17.1,17.2,17.1,17.15,31100.0,17.1,17.2,17.1,17.15,31100.0
2009-08-21 15:30:00,17.16,17.18,17.09,17.1,48400.0,17.16,17.18,17.09,17.1,48400.0
2009-08-24 09:30:00,17.1,17.26,17.05,17.18,20600.0,17.1,17.26,17.05,17.18,20600.0
2009-08-24 10:00:00,17.17,17.21,17.16,17.2,14800.0,17.17,17.21,17.16,17.2,14800.0
2009-08-24 10:30:00,17.19,17.2,17.17,17.2,12500.0,17.19,17.2,17.17,17.2,12500.0
2009-08-24 11:00:00,17.2,17.21,17.17,17.2,20100.0,17.2,17.21,17.17,17.2,20100.0
2009-08-24 11:30:00,17.19,17.2,17.17,17.19,7200.0,17.19,17.2,17.17,17.19,7200.0
2009-08-24 12:00:00,17.19,17.2,17.17,17.2,8400.0,17.19,17.2,17.17,17.2,8400.0
2009-08-24 12:30:00,17.2,17.24,17.19,17.2,18500.0,17.2,17.24,17.19,17.2,18500.0
2009-08-24 13:00:00,17.2,17.2,17.11,17.12,45300.0,17.2,17.2,17.11,17.12,45300.0
2009-08-24 13:30:00,17.12,17.13,17.08,17.11,16400.0,17.12,17.13,17.08,17.11,16400.0
2009-08-24 14:00:00,17.1,17.18,17.1,17.18,84900.0,17.1,17.18,17.1,17.18,84900.0
2009-08-24 14:30:00,17.18,17.2,17.13,17.13,19900.0,17.18,17.2,17.13,17.13,19900.0
2009-08-24 15:00:00,17.13,17.21,17.07,17.19,39700.0,17.13,17.21,17.07,17.19,39700.0
2009-08-24 15:30:00,17.19,17.2,17.13,17.18,42700.0,17.19,17.2,17.13,17.18,42700.0
2009-08-25 09:30:00,17.22,17.3,17.11,17.29,52100.0,17.22,17.3,17.11,17.29,52100.0
2009-08-25 10:00:00,17.3,17.37,17.17,17.23,38300.0,17.3,17.37,17.17,17.23,38300.0
2009-08-25 10:30:00,17.21,17.29,17.19,17.2,9400.0,17.21,17.29,17.19,17.2,9400.0
2009-08-25 11:00:00,17.21,17.28,17.2,17.23,7800.0,17.21,17.28,17.2,17.23,7800.0
2009-08-25 11:30:00,17.22,17.23,17.16,17.23,22100.0,17.22,17.23,17.16,17.23,22100.0
2009-08-25 12:00:00,17.22,17.3,17.21,17.3,8900.0,17.22,17.3,17.21,17.3,8900.0
2009-08-25 12:30:00,17.29,17.3,17.2,17.2,7900.0,17.29,17.3,17.2,17.2,7900.0
2009-08-25 13:00:00,17.19,17.21,17.08,17.1,18100.0,17.19,17.21,17.08,17.1,18100.0
2009-08-25 13:30:00,17.09,17.11,17.02,17.02,7300.0,17.09,17.11,17.02,17.02,7300.0
2009-08-25 14:00:00,17.02,17.09,17.0,17.06,24200.0,17.02,17.09,17.0,17.06,24200.0
2009-08-25 14:30:00,17.04,17.09,17.0,17.08,18300.0,17.04,17.09,17.0,17.08,18300.0
2009-08-25 15:00:00,17.09,17.16,17.09,17.13,18900.0,17.09,17.16,17.09,17.13,18900.0
2009-08-25 15:30:00,17.15,17.15,17.05,17.1,22400.0,17.15,17.15,17.05,17.1,22400.0
2009-08-26 09:30:00,17.06,17.23,17.0,17.06,8500.0,17.06,17.23,17.0,17.06,8500.0
2009-08-26 10:00:00,17.08,17.18,17.01,17.08,9300.0,17.08,17.18,17.01,17.08,9300.0
2009-08-26 10:30:00,17.04,17.09,17.0,17.02,14500.0,17.04,17.09,17.0,17.02,14500.0
2009-08-26 11:00:00,17.02,17.02,16.86,16.91,21700.0,17.02,17.02,16.86,16.91,21700.0
2009-08-26 11:30:00,16.88,16.9,16.81,16.87,6500.0,16.88,16.9,16.81,16.87,6500.0
2009-08-26 12:00:00,16.87,16.94,16.86,16.89,8200.0,16.87,16.94,16.86,16.89,8200.0
2009-08-26 12:30:00,16.88,16.9,16.86,16.89,9900.0,16.88,16.9,16.86,16.89,9900.0
2009-08-26 13:00:00,16.88,16.89,16.85,16.85,7400.0,16.88,16.89,16.85,16.85,7400.0
2009-08-26 13:30:00,16.85,17.0,16.85,16.99,15000.0,16.85,17.0,16.85,16.99,15000.0
2009-08-26 14:00:00,17.02,17.02,16.93,16.99,12200.0,17.02,17.02,16.93,16.99,12200.0
2009-08-26 14:30:00,16.98,17.06,16.97,16.97,15800.0,16.98,17.06,16.97,16.97,15800.0
2009-08-26 15:00:00,16.96,16.99,16.93,16.96,12600.0,16.96,16.99,16.93,16.96,12600.0
2009-08-26 15:30:00,16.96,17.04,16.93,17.04,41300.0,16.96,17.04,16.93,17.04,41300.0
2009-08-27 09:30:00,17.1,17.1,16.86,16.94,26100.0,17.1,17.1,16.86,16.94,26100.0
2009-08-27 10:00:00,16.93,16.97,16.85,16.92,33200.0,16.93,16.97,16.85,16.92,33200.0
2009-08-27 10:30:00,16.93,17.01,16.92,17.01,13400.0,16.93,17.01,16.92,17.01,13400.0
2009-08-27 11:00:00,16.99,17.02,16.96,17.01,16400.0,16.99,17.02,16.96,17.01,16400.0
2009-08-27 11:30:00,17.01,17.06,16.96,17.06,8000.0,17.01,17.06,16.96,17.06,8000.0
2009-08-27 12:00:00,17.06,17.13,17.06,17.13,4400.0,17.06,17.13,17.06,17.13,4400.0
2009-08-27 12:30:00,17.13,17.15,17.05,17.07,7400.0,17.13,17.15,17.05,17.07,7400.0
2009-08-27 13:00:00,17.08,17.08,17.03,17.03,6400.0,17.08,17.08,17.03,17.03,6400.0
2009-08-27 13:30:00,17.04,17.19,17.04,17.17,14900.0,17.04,17.19,17.04,17.17,14900.0
2009-08-27 14:00:00,17.17,17.18,17.14,17.15,11000.0,17.17,17.18,17.14,17.15,11000.0
2009-08-27 14:30:00,17.16,17.23,17.13,17.15,40300.0,17.16,17.23,17.13,17.15,40300.0
2009-08-27 15:00:00,17.16,17.16,16.99,17.01,32100.0,17.16,17.16,16.99,17.01,32100.0
2009-08-27 15:30:00,17.01,17.06,16.98,17.06,45200.0,17.01,17.06,16.98,17.06,45200.0
2009-08-28 09:30:00,17.14,17.28,16.99,17.04,12300.0,17.14,17.28,16.99,17.04,12300.0
2009-08-28 10:00:00,17.03,17.03,16.96,17.01,20500.0,17.03,17.03,16.96,17.01,20500.0
2009-08-28 10:30:00,17.0,17.05,16.97,17.0,21700.0,17.0,17.05,16.97,17.0,21700.0
2009-08-28 11:00:00,17.0,17.03,16.96,17.02,14400.0,17.0,17.03,16.96,17.02,14400.0
2009-08-28 11:30:00,17.03,17.04,16.97,17.01,15500.0,17.03,17.04,16.97,17.01,15500.0
2009-08-28 12:00:00,17.02,17.09,16.97,16.98,21500.0,17.02,17.09,16.97,16.98,21500.0
2009-08-28 12:30:00,16.99,17.09,16.97,17.05,22500.0,16.99,17.09,16.97,17.05,22500.0
2009-08-28 13:00:00,17.05,17.09,17.04,17.07,24200.0,17.05,17.09,17.04,17.07,24200.0
2009-08-28 13:30:00,17.06,17.07,16.98,17.03,16300.0,17.06,17.07,16.98,17.03,16300.0
2009-08-28 14:00:00,17.02,17.05,16.99,17.02,14200.0,17.02,17.05,16.99,17.02,14200.0
2009-08-28 14:30:00,17.0,17.03,16.99,17.02,10500.0,17.0,17.03,16.99,17.02,10500.0
2009-08-28 15:00:00,17.02,17.02,16.99,17.0,16000.0,17.02,17.02,16.99,17.0,16000.0
2009-08-28 15:30:00,17.02,17.02,16.91,16.97,37100.0,17.02,17.02,16.91,16.97,37100.0
2009-08-31 09:30:00,16.85,16.96,16.7,16.77,13500.0,16.85,16.96,16.7,16.77,13500.0
2009-08-31 10:00:00,16.76,16.88,16.71,16.84,12600.0,16.76,16.88,16.71,16.84,12600.0
2009-08-31 10:30:00,16.84,16.9,16.79,16.87,13700.0,16.84,16.9,16.79,16.87,13700.0
2009-08-31 11:00:00,16.86,16.87,16.78,16.8,9300.0,16.86,16.87,16.78,16.8,9300.0
2009-08-31 11:30:00,16.8,16.85,16.72,16.73,19600.0,16.8,16.85,16.72,16.73,19600.0
2009-08-31 12:00:00,16.73,16.74,16.65,16.69,6700.0,16.73,16.74,16.65,16.69,6700.0
2009-08-31 12:30:00,16.7,16.7,16.65,16.68,8200.0,16.7,16.7,16.65,16.68,8200.0
2009-08-31 13:00:00,16.67,16.67,16.64,16.64,6900.0,16.67,16.67,16.64,16.64,6900.0
2009-08-31 13:30:00,16.64,16.71,16.64,16.68,6400.0,16.64,16.71,16.64,16.68,6400.0
2009-08-31 14:00:00,16.67,16.68,16.61,16.66,7000.0,16.67,16.68,16.61,16.66,7000.0
2009-08-31 14:30:00,16.67,16.72,16.67,16.7,6000.0,16.67,16.72,16.67,16.7,6000.0
2009-08-31 15:00:00,16.68,16.68,16.58,16.65,17800.0,16.68,16.68,16.58,16.65,17800.0
2009-08-31 15:30:00,16.65,16.69,16.62,16.67,44600.0,16.65,16.69,16.62,16.67,44600.0
2009-09-01 09:30:00,16.47,16.89,16.47,16.88,29300.0,16.47,16.89,16.47,16.88,29300.0
2009-09-01 10:00:00,16.88,16.92,16.75,16.91,47900.0,16.88,16.92,16.75,16.91,47900.0
2009-09-01 10:30:00,16.91,16.91,16.76,16.81,37700.0,16.91,16.91,16.76,16.81,37700.0
2009-09-01 11:00:00,16.81,16.85,16.53,16.53,80200.0,16.81,16.85,16.53,16.53,80200.0
2009-09-01 11:30:00,16.53,16.57,16.37,16.4,24600.0,16.53,16.57,16.37,16.4,24600.0
2009-09-01 12:00:00,16.4,16.45,16.36,16.44,29600.0,16.4,16.45,16.36,16.44,29600.0
2009-09-01 12:30:00,16.45,16.5,16.44,16.44,10300.0,16.45,16.5,16.44,16.44,10300.0
2009-09-01 13:00:00,16.46,16.49,16.45,16.48,19800.0,16.46,16.49,16.45,16.48,19800.0
2009-09-01 13:30:00,16.48,16.49,16.44,16.48,16500.0,16.48,16.49,16.44,16.48,16500.0
2009-09-01 14:00:00,16.5,16.52,16.43,16.45,14000.0,16.5,16.52,16.43,16.45,14000.0
2009-09-01 14:30:00,16.45,16.52,16.42,16.46,17100.0,16.45,16.52,16.42,16.46,17100.0
2009-09-01 15:00:00,16.46,16.51,16.43,16.43,20000.0,16.46,16.51,16.43,16.43,20000.0
2009-09-01 15:30:00,16.43,16.53,16.41,16.44,48900.0,16.43,16.53,16.41,16.44,48900.0
2009-09-02 09:30:00,16.38,16.53,16.36,16.47,28200.0,16.38,16.53,16.36,16.47,28200.0
2009-09-02 10:00:00,16.48,16.56,16.42,16.51,59100.0,16.48,16.56,16.42,16.51,59100.0
2009-09-02 10:30:00,16.5,16.74,16.5,16.7,38800.0,16.5,16.74,16.5,16.7,38800.0
2009-09-02 11:00:00,16.69,16.7,16.57,16.64,51500.0,16.69,16.7,16.57,16.64,51500.0
2009-09-02 11:30:00,16.64,16.76,16.61,16.7,33700.0,16.64,16.76,16.61,16.7,33700.0
2009-09-02 12:00:00,16.7,16.71,16.64,16.71,15300.0,16.7,16.71,16.64,16.71,15300.0
2009-09-02 12:30:00,16.71,16.82,16.7,16.77,28100.0,16.71,16.82,16.7,16.77,28100.0
2009-09-02 13:00:00,16.77,16.8,16.71,16.79,32900.0,16.77,16.8,16.71,16.79,32900.0
2009-09-02 13:30:00,16.8,16.83,16.77,16.77,29200.0,16.8,16.83,16.77,16.77,29200.0
2009-09-02 14:00:00,16.78,16.8,16.76,16.8,62500.0,16.78,16.8,16.76,16.8,62500.0
2009-09-02 14:30:00,16.8,16.81,16.75,16.77,38700.0,16.8,16.81,16.75,16.77,38700.0
2009-09-02 15:00:00,16.76,16.78,16.68,16.7,39600.0,16.76,16.78,16.68,16.7,39600.0
2009-09-02 15:30:00,16.69,16.78,16.65,16.68,185300.0,16.69,16.78,16.65,16.68,185300.0
2009-09-03 09:30:00,16.73,16.8,16.36,16.48,11500.0,16.73,16.8,16.36,16.48,11500.0
2009-09-03 10:00:00,16.52,16.53,16.26,16.31,18900.0,16.52,16.53,16.26,16.31,18900.0
2009-09-03 10:30:00,16.3,16.43,16.29,16.42,14800.0,16.3,16.43,16.29,16.42,14800.0
2009-09-03 11:00:00,16.42,16.5,16.42,16.43,11900.0,16.42,16.5,16.42,16.43,11900.0
2009-09-03 11:30:00,16.46,16.5,16.46,16.48,9500.0,16.46,16.5,16.46,16.48,9500.0
2009-09-03 12:00:00,16.48,16.61,16.47,16.61,32800.0,16.48,16.61,16.47,16.61,32800.0
2009-09-03 12:30:00,16.6,16.6,16.59,16.6,5700.0,16.6,16.6,16.59,16.6,5700.0
2009-09-03 13:00:00,16.61,16.63,16.6,16.62,6800.0,16.61,16.63,16.6,16.62,6800.0
2009-09-03 13:30:00,16.62,16.7,16.61,16.65,26700.0,16.62,16.7,16.61,16.65,26700.0
2009-09-03 14:00:00,16.66,16.66,16.58,16.58,27200.0,16.66,16.66,16.58,16.58,27200.0
2009-09-03 14:30:00,16.58,16.58,16.54,16.55,14800.0,16.58,16.58,16.54,16.55,14800.0
2009-09-03 15:00:00,16.55,16.62,16.54,16.61,15300.0,16.55,16.62,16.54,16.61,15300.0
2009-09-03 15:30:00,16.62,16.72,16.4,16.7,138600.0,16.62,16.72,16.4,16.7,138600.0
2009-09-04 09:30:00,16.83,16.83,16.48,16.49,49500.0,16.83,16.83,16.48,16.49,49500.0
2009-09-04 10:00:00,16.48,16.64,16.48,16.63,8800.0,16.48,16.64,16.48,16.63,8800.0
2009-09-04 10:30:00,16.64,16.64,16.58,16.59,13200.0,16.64,16.64,16.58,16.59,13200.0
2009-09-04 11:00:00,16.59,16.59,16.5,16.55,7200.0,16.59,16.59,16.5,16.55,7200.0
2009-09-04 11:30:00,16.55,16.63,16.55,16.62,32000.0,16.55,16.63,16.55,16.62,32000.0
2009-09-04 12:00:00,16.62,16.7,16.62,16.7,18200.0,16.62,16.7,16.62,16.7,18200.0
2009-09-04 12:30:00,16.7,16.7,16.69,16.69,9700.0,16.7,16.7,16.69,16.69,9700.0
2009-09-04 13:00:00,16.7,16.78,16.64,16.77,33400.0,16.7,16.78,16.64,16.77,33400.0
2009-09-04 13:30:00,16.76,16.78,16.75,16.77,8100.0,16.76,16.78,16.75,16.77,8100.0
2009-09-04 14:00:00,16.77,16.78,16.77,16.77,8000.0,16.77,16.78,16.77,16.77,8000.0
2009-09-04 14:30:00,16.76,16.78,16.75,16.78,9200.0,16.76,16.78,16.75,16.78,9200.0
2009-09-04 15:00:00,16.78,16.81,16.78,16.81,15700.0,16.78,16.81,16.78,16.81,15700.0
2009-09-04 15:30:00,16.81,16.96,16.81,16.91,56300.0,16.81,16.96,16.81,16.91,56300.0
2009-09-08 09:30:00,17.0,17.0,16.72,16.8,36300.0,17.0,17.0,16.72,16.8,36300.0
2009-09-08 10:00:00,16.8,16.92,16.75,16.9,11600.0,16.8,16.92,16.75,16.9,11600.0
2009-09-08 10:30:00,16.9,16.94,16.9,16.94,15700.0,16.9,16.94,16.9,16.94,15700.0
2009-09-08 11:00:00,16.93,16.96,16.89,16.91,15100.0,16.93,16.96,16.89,16.91,15100.0
2009-09-08 11:30:00,16.9,16.9,16.8,16.85,15200.0,16.9,16.9,16.8,16.85,15200.0
2009-09-08 12:00:00,16.85,16.9,16.84,16.85,7300.0,16.85,16.9,16.84,16.85,7300.0
2009-09-08 12:30:00,16.85,16.87,16.85,16.86,11700.0,16.85,16.87,16.85,16.86,11700.0
2009-09-08 13:00:00,16.86,16.92,16.86,16.9,20100.0,16.86,16.92,16.86,16.9,20100.0
2009-09-08 13:30:00,16.9,16.93,16.85,16.87,19200.0,16.9,16.93,16.85,16.87,19200.0
2009-09-08 14:00:00,16.88,16.9,16.84,16.89,26300.0,16.88,16.9,16.84,16.89,26300.0
2009-09-08 14:30:00,16.91,17.0,16.89,16.97,31700.0,16.91,17.0,16.89,16.97,31700.0
2009-09-08 15:00:00,16.96,16.97,16.92,16.96,37100.0,16.96,16.97,16.92,16.96,37100.0
2009-09-08 15:30:00,16.96,16.98,16.92,16.96,43500.0,16.96,16.98,16.92,16.96,43500.0
2009-09-09 09:30:00,16.96,16.98,16.57,16.85,49800.0,16.96,16.98,16.57,16.85,49800.0
2009-09-09 10:00:00,16.91,17.1,16.91,17.1,27000.0,16.91,17.1,16.91,17.1,27000.0
2009-09-09 10:30:00,17.1,17.17,17.09,17.16,21100.0,17.1,17.17,17.09,17.16,21100.0
2009-09-09 11:00:00,17.17,17.36,17.16,17.32,20900.0,17.17,17.36,17.16,17.32,20900.0
2009-09-09 11:30:00,17.33,17.46,17.32,17.43,39200.0,17.33,17.46,17.32,17.43,39200.0
2009-09-09 12:00:00,17.43,17.44,17.33,17.35,30400.0,17.43,17.44,17.33,17.35,30400.0
2009-09-09 12:30:00,17.34,17.4,17.31,17.38,14400.0,17.34,17.4,17.31,17.38,14400.0
2009-09-09 13:00:00,17.39,17.48,17.35,17.36,18800.0,17.39,17.48,17.35,17.36,18800.0
2009-09-09 13:30:00,17.39,17.42,17.35,17.39,17200.0,17.39,17.42,17.35,17.39,17200.0
2009-09-09 14:00:00,17.39,17.4,17.19,17.25,27600.0,17.39,17.4,17.19,17.25,27600.0
2009-09-09 14:30:00,17.24,17.29,17.15,17.2,26900.0,17.24,17.29,17.15,17.2,26900.0
2009-09-09 15:00:00,17.2,17.27,17.19,17.24,27500.0,17.2,17.27,17.19,17.24,27500.0
2009-09-09 15:30:00,17.25,17.28,17.2,17.23,65800.0,17.25,17.28,17.2,17.23,65800.0
2009-09-10 09:30:00,17.36,17.36,17.08,17.31,17400.0,17.36,17.36,17.08,17.31,17400.0
2009-09-10 10:00:00,17.29,17.31,17.23,17.25,23500.0,17.29,17.31,17.23,17.25,23500.0
2009-09-10 10:30:00,17.26,17.48,17.25,17.44,27700.0,17.26,17.48,17.25,17.44,27700.0
2009-09-10 11:00:00,17.45,17.5,17.33,17.35,17300.0,17.45,17.5,17.33,17.35,17300.0
2009-09-10 11:30:00,17.36,17.36,17.3,17.32,11600.0,17.36,17.36,17.3,17.32,11600.0
2009-09-10 12:00:00,17.32,17.36,17.32,17.32,11500.0,17.32,17.36,17.32,17.32,11500.0
2009-09-10 12:30:00,17.32,17.35,17.32,17.35,8500.0,17.32,17.35,17.32,17.35,8500.0
2009-09-10 13:00:00,17.36,17.44,17.35,17.42,22500.0,17.36,17.44,17.35,17.42,22500.0
2009-09-10 13:30:00,17.42,17.5,17.39,17.45,24800.0,17.42,17.5,17.39,17.45,24800.0
2009-09-10 14:00:00,17.45,17.47,17.37,17.45,29100.0,17.45,17.47,17.37,17.45,29100.0
2009-09-10 14:30:00,17.45,17.5,17.43,17.48,24700.0,17.45,17.5,17.43,17.48,24700.0
2009-09-10 15:00:00,17.48,17.48,17.39,17.46,48900.0,17.48,17.48,17.39,17.46,48900.0
2009-09-10 15:30:00,17.46,17.59,17.45,17.58,58400.0,17.46,17.59,17.45,17.58,58400.0
2009-09-11 09:30:00,17.57,17.6,17.4,17.6,22100.0,17.57,17.6,17.4,17.6,22100.0
2009-09-11 10:00:00,17.58,17.62,17.41,17.41,19400.0,17.58,17.62,17.41,17.41,19400.0
2009-09-11 10:30:00,17.43,17.53,17.43,17.48,37400.0,17.43,17.53,17.43,17.48,37400.0
2009-09-11 11:00:00,17.48,17.52,17.45,17.45,15500.0,17.48,17.52,17.45,17.45,15500.0
2009-09-11 11:30:00,17.45,17.46,17.4,17.43,14100.0,17.45,17.46,17.4,17.43,14100.0
2009-09-11 12:00:00,17.44,17.46,17.4,17.41,12800.0,17.44,17.46,17.4,17.41,12800.0
2009-09-11 12:30:00,17.41,17.48,17.39,17.47,23500.0,17.41,17.48,17.39,17.47,23500.0
2009-09-11 13:00:00,17.47,17.48,17.42,17.43,14000.0,17.47,17.48,17.42,17.43,14000.0
2009-09-11 13:30:00,17.44,17.44,17.35,17.36,34000.0,17.44,17.44,17.35,17.36,34000.0
2009-09-11 14:00:00,17.35,17.45,17.35,17.42,14600.0,17.35,17.45,17.35,17.42,14600.0
2009-09-11 14:30:00,17.42,17.44,17.38,17.39,30100.0,17.42,17.44,17.38,17.39,30100.0
2009-09-11 15:00:00,17.4,17.4,17.31,17.32,41600.0,17.4,17.4,17.31,17.32,41600.0
2009-09-11 15:30:00,17.32,17.35,17.29,17.31,54600.0,17.32,17.35,17.29,17.31,54600.0
2009-09-14 09:30:00,17.12,17.24,16.98,17.23,31000.0,17.12,17.24,16.98,17.23,31000.0
2009-09-14 10:00:00,17.25,17.3,17.15,17.26,19200.0,17.25,17.3,17.15,17.26,19200.0
2009-09-14 10:30:00,17.26,17.37,17.25,17.34,12900.0,17.26,17.37,17.25,17.34,12900.0
2009-09-14 11:00:00,17.32,17.46,17.32,17.43,13900.0,17.32,17.46,17.32,17.43,13900.0
2009-09-14 11:30:00,17.43,17.43,17.36,17.4,7100.0,17.43,17.43,17.36,17.4,7100.0
2009-09-14 12:00:00,17.4,17.4,17.36,17.39,4900.0,17.4,17.4,17.36,17.39,4900.0
2009-09-14 12:30:00,17.39,17.49,17.38,17.48,11900.0,17.39,17.49,17.38,17.48,11900.0
2009-09-14 13:00:00,17.48,17.48,17.43,17.46,5800.0,17.48,17.48,17.43,17.46,5800.0
2009-09-14 13:30:00,17.45,17.48,17.42,17.42,10900.0,17.45,17.48,17.42,17.42,10900.0
2009-09-14 14:00:00,17.43,17.48,17.42,17.47,9300.0,17.43,17.48,17.42,17.47,9300.0
2009-09-14 14:30:00,17.48,17.55,17.48,17.55,10100.0,17.48,17.55,17.48,17.55,10100.0
2009-09-14 15:00:00,17.56,17.56,17.44,17.44,20600.0,17.56,17.56,17.44,17.44,20600.0
2009-09-14 15:30:00,17.44,17.52,17.44,17.49,41200.0,17.44,17.52,17.44,17.49,41200.0
2009-09-15 09:30:00,17.4,17.48,17.22,17.27,13000.0,17.4,17.48,17.22,17.27,13000.0
2009-09-15 10:00:00,17.27,17.4,17.15,17.4,17700.0,17.27,17.4,17.15,17.4,17700.0
2009-09-15 10:30:00,17.4,17.45,17.36,17.37,6900.0,17.4,17.45,17.36,17.37,6900.0
2009-09-15 11:00:00,17.38,17.39,17.29,17.31,12900.0,17.38,17.39,17.29,17.31,12900.0
2009-09-15 11:30:00,17.32,17.48,17.32,17.44,23600.0,17.32,17.48,17.32,17.44,23600.0
2009-09-15 12:00:00,17.44,17.48,17.44,17.48,6300.0,17.44,17.48,17.44,17.48,6300.0
2009-09-15 12:30:00,17.48,17.48,17.35,17.36,20100.0,17.48,17.48,17.35,17.36,20100.0
2009-09-15 13:00:00,17.35,17.4,17.31,17.33,23100.0,17.35,17.4,17.31,17.33,23100.0
2009-09-15 13:30:00,17.33,17.34,17.22,17.24,29700.0,17.33,17.34,17.22,17.24,29700.0
2009-09-15 14:00:00,17.24,17.32,17.21,17.32,23200.0,17.24,17.32,17.21,17.32,23200.0
2009-09-15 14:30:00,17.31,17.36,17.31,17.36,39700.0,17.31,17.36,17.31,17.36,39700.0
2009-09-15 15:00:00,17.36,17.39,17.35,17.35,90200.0,17.36,17.39,17.35,17.35,90200.0
2009-09-15 15:30:00,17.36,17.41,17.35,17.39,73500.0,17.36,17.41,17.35,17.39,73500.0
2009-09-16 09:30:00,17.4,17.5,17.4,17.43,41900.0,17.4,17.5,17.4,17.43,41900.0
2009-09-16 10:00:00,17.45,17.45,17.39,17.42,9100.0,17.45,17.45,17.39,17.42,9100.0
2009-09-16 10:30:00,17.44,17.45,17.43,17.43,2800.0,17.44,17.45,17.43,17.43,2800.0
2009-09-16 11:00:00,17.45,17.52,17.42,17.47,7100.0,17.45,17.52,17.42,17.47,7100.0
2009-09-16 11:30:00,17.47,17.64,17.46,17.63,6000.0,17.47,17.64,17.46,17.63,6000.0
2009-09-16 12:00:00,17.62,17.69,17.62,17.69,8900.0,17.62,17.69,17.62,17.69,8900.0
2009-09-16 12:30:00,17.68,17.71,17.62,17.64,12400.0,17.68,17.71,17.62,17.64,12400.0
2009-09-16 13:00:00,17.65,17.75,17.61,17.74,12600.0,17.65,17.75,17.61,17.74,12600.0
2009-09-16 13:30:00,17.74,17.76,17.68,17.7,10100.0,17.74,17.76,17.68,17.7,10100.0
2009-09-16 14:00:00,17.7,17.73,17.65,17.73,16400.0,17.7,17.73,17.65,17.73,16400.0
2009-09-16 14:30:00,17.73,17.75,17.64,17.64,18900.0,17.73,17.75,17.64,17.64,18900.0
2009-09-16 15:00:00,17.63,17.66,17.56,17.61,21200.0,17.63,17.66,17.56,17.61,21200.0
2009-09-16 15:30:00,17.6,17.67,17.6,17.67,33500.0,17.6,17.67,17.6,17.67,33500.0
2009-09-17 09:30:00,17.5,17.86,17.5,17.81,28800.0,17.5,17.86,17.5,17.81,28800.0
2009-09-17 10:00:00,17.82,17.94,17.77,17.8,18800.0,17.82,17.94,17.77,17.8,18800.0
2009-09-17 10:30:00,17.8,17.94,17.8,17.94,11000.0,17.8,17.94,17.8,17.94,11000.0
2009-09-17 11:00:00,17.92,17.99,17.9,17.98,16000.0,17.92,17.99,17.9,17.98,16000.0
2009-09-17 11:30:00,17.97,17.99,17.91,17.95,12800.0,17.97,17.99,17.91,17.95,12800.0
2009-09-17 12:00:00,17.95,17.99,17.89,17.98,15100.0,17.95,17.99,17.89,17.98,15100.0
2009-09-17 12:30:00,17.98,17.99,17.84,17.93,21700.0,17.98,17.99,17.84,17.93,21700.0
2009-09-17 13:00:00,17.92,17.99,17.89,17.93,19100.0,17.92,17.99,17.89,17.93,19100.0
2009-09-17 13:30:00,17.92,17.96,17.9,17.94,10200.0,17.92,17.96,17.9,17.94,10200.0
2009-09-17 14:00:00,17.96,17.99,17.93,17.97,18700.0,17.96,17.99,17.93,17.97,18700.0
2009-09-17 14:30:00,17.97,18.08,17.97,18.07,30000.0,17.97,18.08,17.97,18.07,30000.0
2009-09-17 15:00:00,18.07,18.07,17.99,18.02,23300.0,18.07,18.07,17.99,18.02,23300.0
2009-09-17 15:30:00,18.02,18.02,17.95,18.0,51700.0,18.02,18.02,17.95,18.0,51700.0
2009-09-18 09:30:00,17.54,18.12,17.54,18.01,202600.0,17.54,18.12,17.54,18.01,202600.0
2009-09-18 10:00:00,18.01,18.03,18.0,18.01,22100.0,18.01,18.03,18.0,18.01,22100.0
2009-09-18 10:30:00,18.01,18.08,17.95,18.0,34900.0,18.01,18.08,17.95,18.0,34900.0
2009-09-18 11:00:00,18.01,18.03,17.95,17.95,13300.0,18.01,18.03,17.95,17.95,13300.0
2009-09-18 11:30:00,17.93,17.99,17.89,17.96,7800.0,17.93,17.99,17.89,17.96,7800.0
2009-09-18 12:00:00,17.95,17.98,17.91,17.95,9300.0,17.95,17.98,17.91,17.95,9300.0
2009-09-18 12:30:00,17.95,17.95,17.87,17.89,14000.0,17.95,17.95,17.87,17.89,14000.0
2009-09-18 13:00:00,17.9,17.92,17.86,17.88,9500.0,17.9,17.92,17.86,17.88,9500.0
2009-09-18 13:30:00,17.88,17.92,17.86,17.9,10100.0,17.88,17.92,17.86,17.9,10100.0
2009-09-18 14:00:00,17.91,17.94,17.9,17.91,7900.0,17.91,17.94,17.9,17.91,7900.0
2009-09-18 14:30:00,17.9,17.94,17.85,17.88,11400.0,17.9,17.94,17.85,17.88,11400.0
2009-09-18 15:00:00,17.87,17.89,17.8,17.8,25500.0,17.87,17.89,17.8,17.8,25500.0
2009-09-18 15:30:00,17.81,17.83,17.73,17.77,48600.0,17.81,17.83,17.73,17.77,48600.0
2009-09-21 09:30:00,17.54,17.68,17.5,17.6,7100.0,17.54,17.68,17.5,17.6,7100.0
2009-09-21 10:00:00,17.58,17.7,17.47,17.64,9300.0,17.58,17.7,17.47,17.64,9300.0
2009-09-21 10:30:00,17.66,17.69,17.61,17.66,6800.0,17.66,17.69,17.61,17.66,6800.0
2009-09-21 11:00:00,17.65,17.75,17.63,17.69,6000.0,17.65,17.75,17.63,17.69,6000.0
2009-09-21 11:30:00,17.7,17.74,17.64,17.66,4500.0,17.7,17.74,17.64,17.66,4500.0
2009-09-21 12:00:00,17.68,17.7,17.62,17.68,10600.0,17.68,17.7,17.62,17.68,10600.0
2009-09-21 12:30:00,17.67,17.69,17.63,17.64,3600.0,17.67,17.69,17.63,17.64,3600.0
2009-09-21 13:00:00,17.63,17.64,17.6,17.63,3100.0,17.63,17.64,17.6,17.63,3100.0
2009-09-21 13:30:00,17.64,17.69,17.64,17.68,39100.0,17.64,17.69,17.64,17.68,39100.0
2009-09-21 14:00:00,17.69,17.73,17.67,17.68,13000.0,17.69,17.73,17.67,17.68,13000.0
2009-09-21 14:30:00,17.68,17.7,17.67,17.67,11300.0,17.68,17.7,17.67,17.67,11300.0
2009-09-21 15:00:00,17.68,17.68,17.65,17.66,17900.0,17.68,17.68,17.65,17.66,17900.0
2009-09-21 15:30:00,17.65,17.77,17.57,17.74,49300.0,17.65,17.77,17.57,17.74,49300.0
2009-09-22 09:30:00,17.83,17.9,17.64,17.64,12100.0,17.83,17.9,17.64,17.64,12100.0
2009-09-22 10:00:00,17.62,17.69,17.57,17.58,14600.0,17.62,17.69,17.57,17.58,14600.0
2009-09-22 10:30:00,17.58,17.61,17.5,17.54,5600.0,17.58,17.61,17.5,17.54,5600.0
2009-09-22 11:00:00,17.56,17.61,17.52,17.53,11200.0,17.56,17.61,17.52,17.53,11200.0
2009-09-22 11:30:00,17.52,17.63,17.51,17.59,15900.0,17.52,17.63,17.51,17.59,15900.0
2009-09-22 12:00:00,17.68,17.78,17.68,17.77,13000.0,17.68,17.78,17.68,17.77,13000.0
2009-09-22 12:30:00,17.79,17.83,17.78,17.8,5300.0,17.79,17.83,17.78,17.8,5300.0
2009-09-22 13:00:00,17.82,17.85,17.74,17.74,5000.0,17.82,17.85,17.74,17.74,5000.0
2009-09-22 13:30:00,17.76,17.83,17.75,17.83,10200.0,17.76,17.83,17.75,17.83,10200.0
2009-09-22 14:00:00,17.82,17.86,17.81,17.86,6900.0,17.82,17.86,17.81,17.86,6900.0
2009-09-22 14:30:00,17.86,17.9,17.84,17.89,5600.0,17.86,17.9,17.84,17.89,5600.0
2009-09-22 15:00:00,17.89,17.89,17.82,17.85,7500.0,17.89,17.89,17.82,17.85,7500.0
2009-09-22 15:30:00,17.87,17.89,17.79,17.83,50600.0,17.87,17.89,17.79,17.83,50600.0
2009-09-23 09:30:00,17.89,17.9,17.7,17.88,24600.0,17.89,17.9,17.7,17.88,24600.0
2009-09-23 10:00:00,17.86,17.94,17.86,17.91,11500.0,17.86,17.94,17.86,17.91,11500.0
2009-09-23 10:30:00,17.91,17.94,17.85,17.91,16600.0,17.91,17.94,17.85,17.91,16600.0
2009-09-23 11:00:00,17.9,17.92,17.85,17.92,16600.0,17.9,17.92,17.85,17.92,16600.0
2009-09-23 11:30:00,17.93,17.96,17.92,17.96,9300.0,17.93,17.96,17.92,17.96,9300.0
2009-09-23 12:00:00,17.97,17.98,17.91,17.96,6700.0,17.97,17.98,17.91,17.96,6700.0
2009-09-23 12:30:00,17.96,17.97,17.94,17.97,3300.0,17.96,17.97,17.94,17.97,3300.0
2009-09-23 13:00:00,17.97,17.99,17.95,17.97,6200.0,17.97,17.99,17.95,17.97,6200.0
2009-09-23 13:30:00,17.97,18.03,17.97,18.01,9500.0,17.97,18.03,17.97,18.01,9500.0
2009-09-23 14:00:00,18.0,18.11,17.96,18.09,11300.0,18.0,18.11,17.96,18.09,11300.0
2009-09-23 14:30:00,18.09,18.23,18.05,18.05,26200.0,18.09,18.23,18.05,18.05,26200.0
2009-09-23 15:00:00,18.06,18.09,18.04,18.04,36500.0,18.06,18.09,18.04,18.04,36500.0
2009-09-23 15:30:00,18.05,18.05,17.93,18.0,115900.0,18.05,18.05,17.93,18.0,115900.0
2009-09-24 09:30:00,17.97,18.22,17.91,18.22,28800.0,17.97,18.22,17.91,18.22,28800.0
2009-09-24 10:00:00,18.21,18.21,17.91,17.94,44400.0,18.21,18.21,17.91,17.94,44400.0
2009-09-24 10:30:00,17.89,18.01,17.81,17.93,26100.0,17.89,18.01,17.81,17.93,26100.0
2009-09-24 11:00:00,17.94,18.02,17.91,17.97,14500.0,17.94,18.02,17.91,17.97,14500.0
2009-09-24 11:30:00,17.98,17.98,17.88,17.9,15800.0,17.98,17.98,17.88,17.9,15800.0
2009-09-24 12:00:00,17.91,17.93,17.89,17.91,25000.0,17.91,17.93,17.89,17.91,25000.0
2009-09-24 12:30:00,17.91,17.99,17.82,17.92,19500.0,17.91,17.99,17.82,17.92,19500.0
2009-09-24 13:00:00,17.92,18.01,17.91,18.0,23800.0,17.92,18.01,17.91,18.0,23800.0
2009-09-24 13:30:00,18.0,18.01,17.91,17.98,31000.0,18.0,18.01,17.91,17.98,31000.0
2009-09-24 14:00:00,17.97,18.03,17.95,17.98,38400.0,17.97,18.03,17.95,17.98,38400.0
2009-09-24 14:30:00,17.98,18.06,17.97,18.03,44200.0,17.98,18.06,17.97,18.03,44200.0
2009-09-24 15:00:00,18.03,18.05,17.98,17.99,54200.0,18.03,18.05,17.98,17.99,54200.0
2009-09-24 15:30:00,17.99,18.09,17.98,18.07,70200.0,17.99,18.09,17.98,18.07,70200.0
2009-09-25 09:30:00,17.96,18.1,17.92,17.93,11700.0,17.96,18.1,17.92,17.93,11700.0
2009-09-25 10:00:00,17.93,18.05,17.88,18.0,11600.0,17.93,18.05,17.88,18.0,11600.0
2009-09-25 10:30:00,18.02,18.02,17.96,17.98,12400.0,18.02,18.02,17.96,17.98,12400.0
2009-09-25 11:00:00,17.99,18.01,17.96,17.96,14800.0,17.99,18.01,17.96,17.96,14800.0
2009-09-25 11:30:00,17.98,17.98,17.88,17.89,4300.0,17.98,17.98,17.88,17.89,4300.0
2009-09-25 12:00:00,17.89,17.9,17.79,17.84,19200.0,17.89,17.9,17.79,17.84,19200.0
2009-09-25 12:30:00,17.87,17.95,17.86,17.94,10700.0,17.87,17.95,17.86,17.94,10700.0
2009-09-25 13:00:00,17.92,18.06,17.92,18.05,19300.0,17.92,18.06,17.92,18.05,19300.0
2009-09-25 13:30:00,18.05,18.05,17.99,18.03,7200.0,18.05,18.05,17.99,18.03,7200.0
2009-09-25 14:00:00,18.04,18.08,18.02,18.03,10000.0,18.04,18.08,18.02,18.03,10000.0
2009-09-25 14:30:00,18.0,18.04,17.99,18.02,11100.0,18.0,18.04,17.99,18.02,11100.0
2009-09-25 15:00:00,18.02,18.02,17.97,17.99,15200.0,18.02,18.02,17.97,17.99,15200.0
2009-09-25 15:30:00,18.0,18.01,17.96,17.98,34700.0,18.0,18.01,17.96,17.98,34700.0
2009-09-28 09:30:00,18.11,18.27,17.81,18.24,34300.0,18.11,18.27,17.81,18.24,34300.0
2009-09-28 10:00:00,18.21,18.43,18.21,18.42,6700.0,18.21,18.43,18.21,18.42,6700.0
2009-09-28 10:30:00,18.43,18.49,18.42,18.42,6000.0,18.43,18.49,18.42,18.42,6000.0
2009-09-28 11:00:00,18.44,18.5,18.35,18.37,16800.0,18.44,18.5,18.35,18.37,16800.0
2009-09-28 11:30:00,18.38,18.45,18.38,18.38,6700.0,18.38,18.45,18.38,18.38,6700.0
2009-09-28 12:00:00,18.38,18.42,18.37,18.4,7300.0,18.38,18.42,18.37,18.4,7300.0
2009-09-28 12:30:00,18.39,18.47,18.37,18.44,7300.0,18.39,18.47,18.37,18.44,7300.0
2009-09-28 13:00:00,18.44,18.49,18.43,18.48,5300.0,18.44,18.49,18.43,18.48,5300.0
2009-09-28 13:30:00,18.48,18.48,18.44,18.44,3900.0,18.48,18.48,18.44,18.44,3900.0
2009-09-28 14:00:00,18.44,18.44,18.39,18.43,9100.0,18.44,18.44,18.39,18.43,9100.0
2009-09-28 14:30:00,18.43,18.43,18.36,18.36,6600.0,18.43,18.43,18.36,18.36,6600.0
2009-09-28 15:00:00,18.37,18.39,18.34,18.36,7200.0,18.37,18.39,18.34,18.36,7200.0
2009-09-28 15:30:00,18.37,18.37,18.28,18.33,24100.0,18.37,18.37,18.28,18.33,24100.0
2009-09-29 09:30:00,18.3,18.5,18.25,18.49,10400.0,18.3,18.5,18.25,18.49,10400.0
2009-09-29 10:00:00,18.47,18.47,18.27,18.41,15500.0,18.47,18.47,18.27,18.41,15500.0
2009-09-29 10:30:00,18.44,18.45,18.05,18.21,145400.0,18.44,18.45,18.05,18.21,145400.0
2009-09-29 11:00:00,18.22,18.43,18.16,18.43,29600.0,18.22,18.43,18.16,18.43,29600.0
2009-09-29 11:30:00,18.42,18.44,18.35,18.39,13000.0,18.42,18.44,18.35,18.39,13000.0
2009-09-29 12:00:00,18.39,18.42,18.34,18.39,16300.0,18.39,18.42,18.34,18.39,16300.0
2009-09-29 12:30:00,18.37,18.5,18.37,18.45,12400.0,18.37,18.5,18.37,18.45,12400.0
2009-09-29 13:00:00,18.47,18.48,18.39,18.41,9900.0,18.47,18.48,18.39,18.41,9900.0
2009-09-29 13:30:00,18.41,18.48,18.4,18.46,15600.0,18.41,18.48,18.4,18.46,15600.0
2009-09-29 14:00:00,18.45,18.48,18.41,18.44,15500.0,18.45,18.48,18.41,18.44,15500.0
2009-09-29 14:30:00,18.44,18.45,18.37,18.37,12300.0,18.44,18.45,18.37,18.37,12300.0
2009-09-29 15:00:00,18.38,18.39,18.34,18.34,11600.0,18.38,18.39,18.34,18.34,11600.0
2009-09-29 15:30:00,18.35,18.36,18.23,18.26,27900.0,18.35,18.36,18.23,18.26,27900.0
2009-09-30 09:30:00,18.19,18.19,17.87,17.87,65500.0,18.19,18.19,17.87,17.87,65500.0
2009-09-30 10:00:00,17.86,17.97,17.81,17.96,24800.0,17.86,17.97,17.81,17.96,24800.0
2009-09-30 10:30:00,17.96,18.04,17.94,18.03,21600.0,17.96,18.04,17.94,18.03,21600.0
2009-09-30 11:00:00,18.04,18.1,18.03,18.1,31200.0,18.04,18.1,18.03,18.1,31200.0
2009-09-30 11:30:00,18.1,18.14,18.09,18.12,27600.0,18.1,18.14,18.09,18.12,27600.0
2009-09-30 12:00:00,18.12,18.25,18.1,18.25,17600.0,18.12,18.25,18.1,18.25,17600.0
2009-09-30 12:30:00,18.26,18.42,18.26,18.42,16300.0,18.26,18.42,18.26,18.42,16300.0
2009-09-30 13:00:00,18.42,18.5,18.41,18.49,26700.0,18.42,18.5,18.41,18.49,26700.0
2009-09-30 13:30:00,18.49,18.49,18.41,18.42,16300.0,18.49,18.49,18.41,18.42,16300.0
2009-09-30 14:00:00,18.4,18.41,18.36,18.4,8300.0,18.4,18.41,18.36,18.4,8300.0
2009-09-30 14:30:00,18.4,18.4,18.27,18.29,29700.0,18.4,18.4,18.27,18.29,29700.0
2009-09-30 15:00:00,18.27,18.28,18.12,18.17,42200.0,18.27,18.28,18.12,18.17,42200.0
2009-09-30 15:30:00,18.15,18.31,18.15,18.26,82600.0,18.15,18.31,18.15,18.26,82600.0
2009-10-01 09:30:00,18.18,18.3,17.87,17.9,36900.0,18.18,18.3,17.87,17.9,36900.0
2009-10-01 10:00:00,17.91,17.92,17.7,17.77,54700.0,17.91,17.92,17.7,17.77,54700.0
2009-10-01 10:30:00,17.75,17.83,17.61,17.62,39000.0,17.75,17.83,17.61,17.62,39000.0
2009-10-01 11:00:00,17.61,17.62,17.42,17.56,62700.0,17.61,17.62,17.42,17.56,62700.0
2009-10-01 11:30:00,17.56,17.66,17.54,17.62,25800.0,17.56,17.66,17.54,17.62,25800.0
2009-10-01 12:00:00,17.61,17.74,17.61,17.7,22700.0,17.61,17.74,17.61,17.7,22700.0
2009-10-01 12:30:00,17.7,17.74,17.62,17.66,16800.0,17.7,17.74,17.62,17.66,16800.0
2009-10-01 13:00:00,17.66,17.68,17.58,17.67,26100.0,17.66,17.68,17.58,17.67,26100.0
2009-10-01 13:30:00,17.69,17.73,17.64,17.7,18100.0,17.69,17.73,17.64,17.7,18100.0
2009-10-01 14:00:00,17.7,17.79,17.67,17.77,18700.0,17.7,17.79,17.67,17.77,18700.0
2009-10-01 14:30:00,17.77,17.82,17.73,17.73,13600.0,17.77,17.82,17.73,17.73,13600.0
2009-10-01 15:00:00,17.72,17.8,17.68,17.7,25100.0,17.72,17.8,17.68,17.7,25100.0
2009-10-01 15:30:00,17.69,17.76,17.61,17.65,51700.0,17.69,17.76,17.61,17.65,51700.0
2009-10-02 09:30:00,17.45,17.56,17.31,17.37,70600.0,17.45,17.56,17.31,17.37,70600.0
2009-10-02 10:00:00,17.35,17.49,17.28,17.48,29900.0,17.35,17.49,17.28,17.48,29900.0
2009-10-02 10:30:00,17.47,17.54,17.44,17.52,32600.0,17.47,17.54,17.44,17.52,32600.0
2009-10-02 11:00:00,17.52,17.59,17.5,17.52,19900.0,17.52,17.59,17.5,17.52,19900.0
2009-10-02 11:30:00,17.54,17.6,17.46,17.46,6300.0,17.54,17.6,17.46,17.46,6300.0
2009-10-02 12:00:00,17.52,17.55,17.45,17.53,20200.0,17.52,17.55,17.45,17.53,20200.0
2009-10-02 12:30:00,17.55,17.57,17.49,17.56,13100.0,17.55,17.57,17.49,17.56,13100.0
2009-10-02 13:00:00,17.58,17.64,17.54,17.55,10000.0,17.58,17.64,17.54,17.55,10000.0
2009-10-02 13:30:00,17.55,17.6,17.54,17.6,25300.0,17.55,17.6,17.54,17.6,25300.0
2009-10-02 14:00:00,17.6,17.6,17.54,17.6,16000.0,17.6,17.6,17.54,17.6,16000.0
2009-10-02 14:30:00,17.63,17.63,17.54,17.54,26300.0,17.63,17.63,17.54,17.54,26300.0
2009-10-02 15:00:00,17.55,17.59,17.49,17.5,55200.0,17.55,17.59,17.49,17.5,55200.0
2009-10-02 15:30:00,17.5,17.56,17.45,17.55,135000.0,17.5,17.56,17.45,17.55,135000.0
2009-10-05 09:30:00,17.55,17.73,17.49,17.63,17200.0,17.55,17.73,17.49,17.63,17200.0
2009-10-05 10:00:00,17.65,17.71,17.45,17.64,14600.0,17.65,17.71,17.45,17.64,14600.0
2009-10-05 10:30:00,17.64,17.77,17.6,17.7,23100.0,17.64,17.77,17.6,17.7,23100.0
2009-10-05 11:00:00,17.7,17.71,17.6,17.62,12300.0,17.7,17.71,17.6,17.62,12300.0
2009-10-05 11:30:00,17.64,17.65,17.53,17.59,12000.0,17.64,17.65,17.53,17.59,12000.0
2009-10-05 12:00:00,17.61,17.67,17.59,17.61,8400.0,17.61,17.67,17.59,17.61,8400.0
2009-10-05 12:30:00,17.63,17.69,17.62,17.65,10700.0,17.63,17.69,17.62,17.65,10700.0
2009-10-05 13:00:00,17.65,17.67,17.62,17.62,11000.0,17.65,17.67,17.62,17.62,11000.0
2009-10-05 13:30:00,17.63,17.63,17.59,17.61,5800.0,17.63,17.63,17.59,17.61,5800.0
2009-10-05 14:00:00,17.61,17.65,17.59,17.65,9800.0,17.61,17.65,17.59,17.65,9800.0
2009-10-05 14:30:00,17.65,17.77,17.63,17.71,16100.0,17.65,17.77,17.63,17.71,16100.0
2009-10-05 15:00:00,17.72,17.74,17.68,17.69,9300.0,17.72,17.74,17.68,17.69,9300.0
2009-10-05 15:30:00,17.69,17.77,17.69,17.72,43800.0,17.69,17.77,17.69,17.72,43800.0
2009-10-06 09:30:00,17.91,18.08,17.73,18.04,37500.0,17.91,18.08,17.73,18.04,37500.0
2009-10-06 10:00:00,18.06,18.17,18.06,18.06,15200.0,18.06,18.17,18.06,18.06,15200.0
2009-10-06 10:30:00,18.07,18.14,18.07,18.13,13700.0,18.07,18.14,18.07,18.13,13700.0
2009-10-06 11:00:00,18.14,18.24,18.12,18.17,43300.0,18.14,18.24,18.12,18.17,43300.0
2009-10-06 11:30:00,18.16,18.18,18.13,18.17,7900.0,18.16,18.18,18.13,18.17,7900.0
2009-10-06 12:00:00,18.17,18.21,18.16,18.19,7700.0,18.17,18.21,18.16,18.19,7700.0
2009-10-06 12:30:00,18.19,18.23,18.14,18.14,12800.0,18.19,18.23,18.14,18.14,12800.0
2009-10-06 13:00:00,18.14,18.16,18.09,18.16,8500.0,18.14,18.16,18.09,18.16,8500.0
2009-10-06 13:30:00,18.15,18.16,18.11,18.16,20000.0,18.15,18.16,18.11,18.16,20000.0
2009-10-06 14:00:00,18.15,18.15,18.05,18.07,14900.0,18.15,18.15,18.05,18.07,14900.0
2009-10-06 14:30:00,18.05,18.1,18.05,18.1,19800.0,18.05,18.1,18.05,18.1,19800.0
2009-10-06 15:00:00,18.11,18.16,18.08,18.14,20100.0,18.11,18.16,18.08,18.14,20100.0
2009-10-06 15:30:00,18.13,18.22,18.13,18.2,123900.0,18.13,18.22,18.13,18.2,123900.0
2009-10-07 09:30:00,18.22,18.28,18.1,18.17,44900.0,18.22,18.28,18.1,18.17,44900.0
2009-10-07 10:00:00,18.19,18.38,18.13,18.28,25900.0,18.19,18.38,18.13,18.28,25900.0
2009-10-07 10:30:00,18.27,18.27,18.12,18.16,22000.0,18.27,18.27,18.12,18.16,22000.0
2009-10-07 11:00:00,18.17,18.32,18.16,18.29,13600.0,18.17,18.32,18.16,18.29,13600.0
2009-10-07 11:30:00,18.29,18.37,18.27,18.34,12900.0,18.29,18.37,18.27,18.34,12900.0
2009-10-07 12:00:00,18.32,18.36,18.31,18.36,8100.0,18.32,18.36,18.31,18.36,8100.0
2009-10-07 12:30:00,18.35,18.43,18.32,18.4,7100.0,18.35,18.43,18.32,18.4,7100.0
2009-10-07 13:00:00,18.42,18.42,18.34,18.36,7600.0,18.42,18.42,18.34,18.36,7600.0
2009-10-07 13:30:00,18.35,18.38,18.35,18.36,7700.0,18.35,18.38,18.35,18.36,7700.0
2009-10-07 14:00:00,18.35,18.36,18.33,18.36,14000.0,18.35,18.36,18.33,18.36,14000.0
2009-10-07 14:30:00,18.35,18.39,18.35,18.38,17100.0,18.35,18.39,18.35,18.38,17100.0
2009-10-07 15:00:00,18.39,18.39,18.33,18.37,31100.0,18.39,18.39,18.33,18.37,31100.0
2009-10-07 15:30:00,18.39,18.5,18.39,18.49,52800.0,18.39,18.5,18.39,18.49,52800.0
2009-10-08 09:30:00,18.57,18.82,18.48,18.78,40500.0,18.57,18.82,18.48,18.78,40500.0
2009-10-08 10:00:00,18.76,18.99,18.74,18.95,59100.0,18.76,18.99,18.74,18.95,59100.0
2009-10-08 10:30:00,18.94,19.12,18.91,19.07,59600.0,18.94,19.12,18.91,19.07,59600.0
2009-10-08 11:00:00,19.05,19.2,19.02,19.2,19800.0,19.05,19.2,19.02,19.2,19800.0
2009-10-08 11:30:00,19.2,19.34,19.2,19.33,19000.0,19.2,19.34,19.2,19.33,19000.0
2009-10-08 12:00:00,19.33,19.42,19.28,19.28,62900.0,19.33,19.42,19.28,19.28,62900.0
2009-10-08 12:30:00,19.28,19.29,19.27,19.29,10700.0,19.28,19.29,19.27,19.29,10700.0
2009-10-08 13:00:00,19.29,19.29,19.22,19.22,13500.0,19.29,19.29,19.22,19.22,13500.0
2009-10-08 13:30:00,19.23,19.23,19.19,19.22,24000.0,19.23,19.23,19.19,19.22,24000.0
2009-10-08 14:00:00,19.22,19.22,19.17,19.17,17300.0,19.22,19.22,19.17,19.17,17300.0
2009-10-08 14:30:00,19.16,19.2,19.16,19.18,12700.0,19.16,19.2,19.16,19.18,12700.0
2009-10-08 15:00:00,19.18,19.23,19.16,19.17,20700.0,19.18,19.23,19.16,19.17,20700.0
2009-10-08 15:30:00,19.17,19.2,19.15,19.16,59400.0,19.17,19.2,19.15,19.16,59400.0
2009-10-09 09:30:00,19.11,19.37,19.01,19.31,34300.0,19.11,19.37,19.01,19.31,34300.0
2009-10-09 10:00:00,19.31,19.34,19.25,19.3,14200.0,19.31,19.34,19.25,19.3,14200.0
2009-10-09 10:30:00,19.28,19.32,19.27,19.27,16500.0,19.28,19.32,19.27,19.27,16500.0
2009-10-09 11:00:00,19.28,19.34,19.26,19.26,13800.0,19.28,19.34,19.26,19.26,13800.0
2009-10-09 11:30:00,19.26,19.28,19.25,19.25,8000.0,19.26,19.28,19.25,19.25,8000.0
2009-10-09 12:00:00,19.26,19.28,19.26,19.28,15800.0,19.26,19.28,19.26,19.28,15800.0
2009-10-09 12:30:00,19.27,19.28,19.27,19.27,3800.0,19.27,19.28,19.27,19.27,3800.0
2009-10-09 13:00:00,19.28,19.32,19.27,19.31,14300.0,19.28,19.32,19.27,19.31,14300.0
2009-10-09 13:30:00,19.31,19.31,19.27,19.29,15800.0,19.31,19.31,19.27,19.29,15800.0
2009-10-09 14:00:00,19.29,19.33,19.28,19.33,12400.0,19.29,19.33,19.28,19.33,12400.0
2009-10-09 14:30:00,19.32,19.37,19.32,19.36,6900.0,19.32,19.37,19.32,19.36,6900.0
2009-10-09 15:00:00,19.35,19.43,19.35,19.37,19900.0,19.35,19.43,19.35,19.37,19900.0
2009-10-09 15:30:00,19.36,19.38,19.32,19.36,50500.0,19.36,19.38,19.32,19.36,50500.0
2009-10-12 09:30:00,19.45,19.84,19.4,19.61,44200.0,19.45,19.84,19.4,19.61,44200.0
2009-10-12 10:00:00,19.64,19.64,19.53,19.53,9700.0,19.64,19.64,19.53,19.53,9700.0
2009-10-12 10:30:00,19.56,19.71,19.55,19.68,10300.0,19.56,19.71,19.55,19.68,10300.0
2009-10-12 11:00:00,19.67,19.76,19.66,19.73,11500.0,19.67,19.76,19.66,19.73,11500.0
2009-10-12 11:30:00,19.75,19.75,19.72,19.72,5600.0,19.75,19.75,19.72,19.72,5600.0
2009-10-12 12:00:00,19.71,19.71,19.63,19.64,6000.0,19.71,19.71,19.63,19.64,6000.0
2009-10-12 12:30:00,19.63,19.64,19.58,19.58,5700.0,19.63,19.64,19.58,19.58,5700.0
2009-10-12 13:00:00,19.57,19.58,19.51,19.52,5000.0,19.57,19.58,19.51,19.52,5000.0
2009-10-12 13:30:00,19.52,19.52,19.51,19.52,2400.0,19.52,19.52,19.51,19.52,2400.0
2009-10-12 14:00:00,19.52,19.53,19.42,19.44,28900.0,19.52,19.53,19.42,19.44,28900.0
2009-10-12 14:30:00,19.43,19.51,19.4,19.47,21000.0,19.43,19.51,19.4,19.47,21000.0
2009-10-12 15:00:00,19.48,19.53,19.48,19.51,9500.0,19.48,19.53,19.48,19.51,9500.0
2009-10-12 15:30:00,19.51,19.53,19.47,19.53,28900.0,19.51,19.53,19.47,19.53,28900.0
2009-10-13 09:30:00,19.52,19.76,19.39,19.44,23000.0,19.52,19.76,19.39,19.44,23000.0
2009-10-13 10:00:00,19.43,19.52,19.4,19.43,57800.0,19.43,19.52,19.4,19.43,57800.0
2009-10-13 10:30:00,19.45,19.47,19.41,19.46,6900.0,19.45,19.47,19.41,19.46,6900.0
2009-10-13 11:00:00,19.46,19.48,19.38,19.41,14200.0,19.46,19.48,19.38,19.41,14200.0
2009-10-13 11:30:00,19.43,19.57,19.39,19.55,8200.0,19.43,19.57,19.39,19.55,8200.0
2009-10-13 12:00:00,19.54,19.55,19.45,19.46,6300.0,19.54,19.55,19.45,19.46,6300.0
2009-10-13 12:30:00,19.45,19.48,19.43,19.43,6000.0,19.45,19.48,19.43,19.43,6000.0
2009-10-13 13:00:00,19.43,19.43,19.39,19.41,8200.0,19.43,19.43,19.39,19.41,8200.0
2009-10-13 13:30:00,19.39,19.41,19.36,19.38,5800.0,19.39,19.41,19.36,19.38,5800.0
2009-10-13 14:00:00,19.39,19.4,19.33,19.34,25800.0,19.39,19.4,19.33,19.34,25800.0
2009-10-13 14:30:00,19.35,19.37,19.32,19.37,14200.0,19.35,19.37,19.32,19.37,14200.0
2009-10-13 15:00:00,19.37,19.4,19.35,19.37,11700.0,19.37,19.4,19.35,19.37,11700.0
2009-10-13 15:30:00,19.37,19.4,19.33,19.37,24700.0,19.37,19.4,19.33,19.37,24700.0
2009-10-14 09:30:00,19.58,19.75,19.45,19.56,11200.0,19.58,19.75,19.45,19.56,11200.0
2009-10-14 10:00:00,19.54,19.57,19.48,19.57,18800.0,19.54,19.57,19.48,19.57,18800.0
2009-10-14 10:30:00,19.56,19.64,19.54,19.64,4700.0,19.56,19.64,19.54,19.64,4700.0
2009-10-14 11:00:00,19.65,19.7,19.62,19.69,8600.0,19.65,19.7,19.62,19.69,8600.0
2009-10-14 11:30:00,19.67,19.68,19.61,19.62,4300.0,19.67,19.68,19.61,19.62,4300.0
2009-10-14 12:00:00,19.61,19.62,19.55,19.55,8900.0,19.61,19.62,19.55,19.55,8900.0
2009-10-14 12:30:00,19.54,19.57,19.51,19.55,15300.0,19.54,19.57,19.51,19.55,15300.0
2009-10-14 13:00:00,19.56,19.7,19.56,19.61,8800.0,19.56,19.7,19.56,19.61,8800.0
2009-10-14 13:30:00,19.59,19.63,19.58,19.63,4600.0,19.59,19.63,19.58,19.63,4600.0
2009-10-14 14:00:00,19.62,19.67,19.61,19.62,7000.0,19.62,19.67,19.61,19.62,7000.0
2009-10-14 14:30:00,19.63,19.65,19.6,19.62,5300.0,19.63,19.65,19.6,19.62,5300.0
2009-10-14 15:00:00,19.61,19.78,19.61,19.78,10100.0,19.61,19.78,19.61,19.78,10100.0
2009-10-14 15:30:00,19.77,19.78,19.68,19.7,24200.0,19.77,19.78,19.68,19.7,24200.0
2009-10-15 09:30:00,19.64,19.73,19.59,19.71,9600.0,19.64,19.73,19.59,19.71,9600.0
2009-10-15 10:00:00,19.74,19.77,19.61,19.77,35600.0,19.74,19.77,19.61,19.77,35600.0
2009-10-15 10:30:00,19.74,19.74,19.68,19.72,4700.0,19.74,19.74,19.68,19.72,4700.0
2009-10-15 11:00:00,19.74,19.79,19.7,19.72,5900.0,19.74,19.79,19.7,19.72,5900.0
2009-10-15 11:30:00,19.72,19.79,19.7,19.77,2700.0,19.72,19.79,19.7,19.77,2700.0
2009-10-15 12:00:00,19.76,19.76,19.74,19.76,2800.0,19.76,19.76,19.74,19.76,2800.0
2009-10-15 12:30:00,19.75,19.75,19.73,19.74,11400.0,19.75,19.75,19.73,19.74,11400.0
2009-10-15 13:00:00,19.75,19.76,19.46,19.64,144700.0,19.75,19.76,19.46,19.64,144700.0
2009-10-15 13:30:00,19.64,19.71,19.64,19.71,4800.0,19.64,19.71,19.64,19.71,4800.0
2009-10-15 14:00:00,19.72,19.75,19.7,19.72,6100.0,19.72,19.75,19.7,19.72,6100.0
2009-10-15 14:30:00,19.74,19.79,19.74,19.78,5400.0,19.74,19.79,19.74,19.78,5400.0
2009-10-15 15:00:00,19.78,19.8,19.76,19.76,11400.0,19.78,19.8,19.76,19.76,11400.0
2009-10-15 15:30:00,19.77,19.77,19.65,19.67,66200.0,19.77,19.77,19.65,19.67,66200.0
2009-10-16 09:30:00,19.59,19.86,19.54,19.64,39100.0,19.59,19.86,19.54,19.64,39100.0
2009-10-16 10:00:00,19.65,19.66,19.58,19.59,47400.0,19.65,19.66,19.58,19.59,47400.0
2009-10-16 10:30:00,19.58,19.59,19.37,19.39,48100.0,19.58,19.59,19.37,19.39,48100.0
2009-10-16 11:00:00,19.4,19.52,19.4,19.51,5200.0,19.4,19.52,19.4,19.51,5200.0
2009-10-16 11:30:00,19.48,19.51,19.4,19.41,4600.0,19.48,19.51,19.4,19.41,4600.0
2009-10-16 12:00:00,19.41,19.46,19.4,19.43,7100.0,19.41,19.46,19.4,19.43,7100.0
2009-10-16 12:30:00,19.42,19.49,19.42,19.47,9400.0,19.42,19.49,19.42,19.47,9400.0
2009-10-16 13:00:00,19.46,19.62,19.45,19.61,4900.0,19.46,19.62,19.45,19.61,4900.0
2009-10-16 13:30:00,19.64,19.67,19.5,19.55,22600.0,19.64,19.67,19.5,19.55,22600.0
2009-10-16 14:00:00,19.52,19.54,19.45,19.53,16000.0,19.52,19.54,19.45,19.53,16000.0
2009-10-16 14:30:00,19.53,19.53,19.48,19.49,4600.0,19.53,19.53,19.48,19.49,4600.0
2009-10-16 15:00:00,19.49,19.54,19.48,19.53,10500.0,19.49,19.54,19.48,19.53,10500.0
2009-10-16 15:30:00,19.53,19.62,19.47,19.48,30400.0,19.53,19.62,19.47,19.48,30400.0
2009-10-19 09:30:00,19.58,19.68,19.47,19.5,11400.0,19.58,19.68,19.47,19.5,11400.0
2009-10-19 10:00:00,19.46,19.59,19.42,19.59,4300.0,19.46,19.59,19.42,19.59,4300.0
2009-10-19 10:30:00,19.61,19.72,19.57,19.72,4600.0,19.61,19.72,19.57,19.72,4600.0
2009-10-19 11:00:00,19.72,19.87,19.68,19.85,4900.0,19.72,19.87,19.68,19.85,4900.0
2009-10-19 11:30:00,19.86,19.94,19.86,19.93,8600.0,19.86,19.94,19.86,19.93,8600.0
2009-10-19 12:00:00,19.9,19.93,19.89,19.9,6400.0,19.9,19.93,19.89,19.9,6400.0
2009-10-19 12:30:00,19.92,19.97,19.89,19.94,12400.0,19.92,19.97,19.89,19.94,12400.0
2009-10-19 13:00:00,19.92,19.96,19.87,19.95,11200.0,19.92,19.96,19.87,19.95,11200.0
2009-10-19 13:30:00,19.95,20.01,19.95,19.96,10000.0,19.95,20.01,19.95,19.96,10000.0
2009-10-19 14:00:00,19.98,20.03,19.97,19.97,10000.0,19.98,20.03,19.97,19.97,10000.0
2009-10-19 14:30:00,19.98,20.0,19.96,19.97,10900.0,19.98,20.0,19.96,19.97,10900.0
2009-10-19 15:00:00,19.98,19.99,19.95,19.95,17700.0,19.98,19.99,19.95,19.95,17700.0
2009-10-19 15:30:00,19.95,19.99,19.94,19.96,34400.0,19.95,19.99,19.94,19.96,34400.0
2009-10-20 09:30:00,20.0,20.12,19.85,20.06,33900.0,20.0,20.12,19.85,20.06,33900.0
2009-10-20 10:00:00,20.08,20.17,20.0,20.12,30400.0,20.08,20.17,20.0,20.12,30400.0
2009-10-20 10:30:00,20.12,20.21,20.11,20.13,10600.0,20.12,20.21,20.11,20.13,10600.0
2009-10-20 11:00:00,20.12,20.21,20.08,20.15,31300.0,20.12,20.21,20.08,20.15,31300.0
2009-10-20 11:30:00,20.15,20.15,19.99,19.99,14600.0,20.15,20.15,19.99,19.99,14600.0
2009-10-20 12:00:00,19.97,20.0,19.88,19.94,11100.0,19.97,20.0,19.88,19.94,11100.0
2009-10-20 12:30:00,19.92,19.95,19.89,19.9,18100.0,19.92,19.95,19.89,19.9,18100.0
2009-10-20 13:00:00,19.88,19.94,19.88,19.94,9300.0,19.88,19.94,19.88,19.94,9300.0
2009-10-20 13:30:00,19.95,19.95,19.89,19.9,14400.0,19.95,19.95,19.89,19.9,14400.0
2009-10-20 14:00:00,19.91,19.97,19.89,19.97,15900.0,19.91,19.97,19.89,19.97,15900.0
2009-10-20 14:30:00,19.95,20.0,19.95,19.99,11600.0,19.95,20.0,19.95,19.99,11600.0
2009-10-20 15:00:00,20.01,20.01,19.92,19.94,136700.0,20.01,20.01,19.92,19.94,136700.0
2009-10-20 15:30:00,19.94,19.99,19.91,19.93,53300.0,19.94,19.99,19.91,19.93,53300.0
2009-10-21 09:30:00,19.83,20.03,19.83,19.91,81300.0,19.83,20.03,19.83,19.91,81300.0
2009-10-21 10:00:00,19.92,20.0,19.86,19.9,182500.0,19.92,20.0,19.86,19.9,182500.0
2009-10-21 10:30:00,19.92,19.95,19.87,19.89,55100.0,19.92,19.95,19.87,19.89,55100.0
2009-10-21 11:00:00,19.9,19.91,19.85,19.91,18600.0,19.9,19.91,19.85,19.91,18600.0
2009-10-21 11:30:00,19.88,19.9,19.82,19.84,64800.0,19.88,19.9,19.82,19.84,64800.0
2009-10-21 12:00:00,19.83,19.88,19.79,19.88,18800.0,19.83,19.88,19.79,19.88,18800.0
2009-10-21 12:30:00,19.86,19.86,19.78,19.79,83200.0,19.86,19.86,19.78,19.79,83200.0
2009-10-21 13:00:00,19.77,19.77,19.73,19.74,17600.0,19.77,19.77,19.73,19.74,17600.0
2009-10-21 13:30:00,19.75,19.8,19.72,19.77,26000.0,19.75,19.8,19.72,19.77,26000.0
2009-10-21 14:00:00,19.77,19.78,19.67,19.72,10000.0,19.77,19.78,19.67,19.72,10000.0
2009-10-21 14:30:00,19.72,19.76,19.69,19.72,15000.0,19.72,19.76,19.69,19.72,15000.0
2009-10-21 15:00:00,19.73,19.74,19.53,19.55,35600.0,19.73,19.74,19.53,19.55,35600.0
2009-10-21 15:30:00,19.53,19.57,19.16,19.18,133100.0,19.53,19.57,19.16,19.18,133100.0
2009-10-22 09:30:00,19.22,19.25,18.93,18.93,20000.0,19.22,19.25,18.93,18.93,20000.0
2009-10-22 10:00:00,18.94,19.01,18.91,18.96,25300.0,18.94,19.01,18.91,18.96,25300.0
2009-10-22 10:30:00,18.98,19.01,18.92,18.92,20700.0,18.98,19.01,18.92,18.92,20700.0
2009-10-22 11:00:00,18.95,19.0,18.94,18.97,34700.0,18.95,19.0,18.94,18.97,34700.0
2009-10-22 11:30:00,18.96,18.98,18.88,18.94,28900.0,18.96,18.98,18.88,18.94,28900.0
2009-10-22 12:00:00,18.95,18.99,18.94,18.94,45100.0,18.95,18.99,18.94,18.94,45100.0
2009-10-22 12:30:00,18.94,18.98,18.94,18.97,59900.0,18.94,18.98,18.94,18.97,59900.0
2009-10-22 13:00:00,18.97,18.97,18.93,18.95,57600.0,18.97,18.97,18.93,18.95,57600.0
2009-10-22 13:30:00,18.95,19.02,18.92,18.96,122400.0,18.95,19.02,18.92,18.96,122400.0
2009-10-22 14:00:00,18.97,19.11,18.95,19.04,121600.0,18.97,19.11,18.95,19.04,121600.0
2009-10-22 14:30:00,19.05,19.07,19.04,19.05,33000.0,19.05,19.07,19.04,19.05,33000.0
2009-10-22 15:00:00,19.05,19.18,19.04,19.05,104900.0,19.05,19.18,19.04,19.05,104900.0
2009-10-22 15:30:00,19.05,19.08,18.99,19.0,108300.0,19.05,19.08,18.99,19.0,108300.0
2009-10-23 09:30:00,19.02,19.09,18.94,19.09,17600.0,19.02,19.09,18.94,19.09,17600.0
2009-10-23 10:00:00,19.09,19.15,18.88,18.95,13900.0,19.09,19.15,18.88,18.95,13900.0
2009-10-23 10:30:00,18.95,18.95,18.63,18.7,14300.0,18.95,18.95,18.63,18.7,14300.0
2009-10-23 11:00:00,18.69,18.75,18.57,18.66,18900.0,18.69,18.75,18.57,18.66,18900.0
2009-10-23 11:30:00,18.65,18.71,18.62,18.69,10400.0,18.65,18.71,18.62,18.69,10400.0
2009-10-23 12:00:00,18.68,18.78,18.67,18.7,10200.0,18.68,18.78,18.67,18.7,10200.0
2009-10-23 12:30:00,18.7,18.76,18.68,18.74,6400.0,18.7,18.76,18.68,18.74,6400.0
2009-10-23 13:00:00,18.73,18.79,18.7,18.72,11500.0,18.73,18.79,18.7,18.72,11500.0
2009-10-23 13:30:00,18.7,18.71,18.6,18.69,10500.0,18.7,18.71,18.6,18.69,10500.0
2009-10-23 14:00:00,18.68,18.71,18.64,18.67,16800.0,18.68,18.71,18.64,18.67,16800.0
2009-10-23 14:30:00,18.67,18.72,18.65,18.71,24500.0,18.67,18.72,18.65,18.71,24500.0
2009-10-23 15:00:00,18.7,18.75,18.65,18.65,38700.0,18.7,18.75,18.65,18.65,38700.0
2009-10-23 15:30:00,18.65,18.67,18.58,18.66,49500.0,18.65,18.67,18.58,18.66,49500.0
2009-10-26 09:30:00,18.66,18.96,18.66,18.96,11700.0,18.66,18.96,18.66,18.96,11700.0
2009-10-26 10:00:00,18.95,19.06,18.91,19.04,17900.0,18.95,19.06,18.91,19.04,17900.0
2009-10-26 10:30:00,19.04,19.04,18.94,18.99,6900.0,19.04,19.04,18.94,18.99,6900.0
2009-10-26 11:00:00,18.99,19.06,18.92,18.92,8000.0,18.99,19.06,18.92,18.92,8000.0
2009-10-26 11:30:00,18.89,18.89,18.41,18.42,29700.0,18.89,18.89,18.41,18.42,29700.0
2009-10-26 12:00:00,18.42,18.58,18.33,18.58,20200.0,18.42,18.58,18.33,18.58,20200.0
2009-10-26 12:30:00,18.58,18.72,18.55,18.7,21900.0,18.58,18.72,18.55,18.7,21900.0
2009-10-26 13:00:00,18.69,18.69,18.54,18.61,8500.0,18.69,18.69,18.54,18.61,8500.0
2009-10-26 13:30:00,18.63,18.67,18.58,18.58,9700.0,18.63,18.67,18.58,18.58,9700.0
2009-10-26 14:00:00,18.58,18.63,18.48,18.56,12000.0,18.58,18.63,18.48,18.56,12000.0
2009-10-26 14:30:00,18.57,18.67,18.48,18.64,26800.0,18.57,18.67,18.48,18.64,26800.0
2009-10-26 15:00:00,18.65,18.72,18.63,18.65,36100.0,18.65,18.72,18.63,18.65,36100.0
2009-10-26 15:30:00,18.65,18.76,18.64,18.68,32100.0,18.65,18.76,18.64,18.68,32100.0
2009-10-27 09:30:00,18.74,19.16,18.65,19.12,51000.0,18.74,19.16,18.65,19.12,51000.0
2009-10-27 10:00:00,19.09,19.13,18.96,19.09,48000.0,19.09,19.13,18.96,19.09,48000.0
2009-10-27 10:30:00,19.07,19.14,18.94,19.03,31700.0,19.07,19.14,18.94,19.03,31700.0
2009-10-27 11:00:00,19.04,19.04,18.83,18.96,34400.0,19.04,19.04,18.83,18.96,34400.0
2009-10-27 11:30:00,18.98,18.99,18.84,18.86,17200.0,18.98,18.99,18.84,18.86,17200.0
2009-10-27 12:00:00,18.85,18.86,18.78,18.78,6200.0,18.85,18.86,18.78,18.78,6200.0
2009-10-27 12:30:00,18.79,18.81,18.72,18.77,5900.0,18.79,18.81,18.72,18.77,5900.0
2009-10-27 13:00:00,18.74,18.77,18.59,18.59,7800.0,18.74,18.77,18.59,18.59,7800.0
2009-10-27 13:30:00,18.6,18.66,18.54,18.65,12600.0,18.6,18.66,18.54,18.65,12600.0
2009-10-27 14:00:00,18.65,18.78,18.6,18.77,20000.0,18.65,18.78,18.6,18.77,20000.0
2009-10-27 14:30:00,18.76,18.85,18.76,18.83,15400.0,18.76,18.85,18.76,18.83,15400.0
2009-10-27 15:00:00,18.82,18.84,18.74,18.8,22100.0,18.82,18.84,18.74,18.8,22100.0
2009-10-27 15:30:00,18.8,18.86,18.75,18.85,83700.0,18.8,18.86,18.75,18.85,83700.0
2009-10-28 09:30:00,18.84,18.93,18.77,18.87,14400.0,18.84,18.93,18.77,18.87,14400.0
2009-10-28 10:00:00,18.85,18.99,18.71,18.91,19300.0,18.85,18.99,18.71,18.91,19300.0
2009-10-28 10:30:00,18.92,18.98,18.78,18.87,31900.0,18.92,18.98,18.78,18.87,31900.0
2009-10-28 11:00:00,18.83,18.88,18.8,18.88,9800.0,18.83,18.88,18.8,18.88,9800.0
2009-10-28 11:30:00,18.88,18.88,18.85,18.85,11200.0,18.88,18.88,18.85,18.85,11200.0
2009-10-28 12:00:00,18.85,18.87,18.78,18.84,12400.0,18.85,18.87,18.78,18.84,12400.0
2009-10-28 12:30:00,18.81,18.81,18.65,18.67,7600.0,18.81,18.81,18.65,18.67,7600.0
2009-10-28 13:00:00,18.67,18.83,18.67,18.68,10800.0,18.67,18.83,18.67,18.68,10800.0
2009-10-28 13:30:00,18.68,18.7,18.55,18.55,13000.0,18.68,18.7,18.55,18.55,13000.0
2009-10-28 14:00:00,18.55,18.55,18.39,18.45,22000.0,18.55,18.55,18.39,18.45,22000.0
2009-10-28 14:30:00,18.44,18.46,18.31,18.41,66800.0,18.44,18.46,18.31,18.41,66800.0
2009-10-28 15:00:00,18.39,18.51,18.38,18.46,24700.0,18.39,18.51,18.38,18.46,24700.0
2009-10-28 15:30:00,18.47,18.49,18.33,18.38,69300.0,18.47,18.49,18.33,18.38,69300.0
2009-10-29 09:30:00,18.56,18.6,18.38,18.52,27600.0,18.56,18.6,18.38,18.52,27600.0
2009-10-29 10:00:00,18.55,18.71,18.52,18.66,15900.0,18.55,18.71,18.52,18.66,15900.0
2009-10-29 10:30:00,18.62,18.75,18.61,18.75,7700.0,18.62,18.75,18.61,18.75,7700.0
2009-10-29 11:00:00,18.75,18.85,18.75,18.84,7800.0,18.75,18.85,18.75,18.84,7800.0
2009-10-29 11:30:00,18.81,18.92,18.8,18.91,18700.0,18.81,18.92,18.8,18.91,18700.0
2009-10-29 12:00:00,18.91,18.97,18.91,18.92,33200.0,18.91,18.97,18.91,18.92,33200.0
2009-10-29 12:30:00,18.92,18.96,18.92,18.93,10200.0,18.92,18.96,18.92,18.93,10200.0
2009-10-29 13:00:00,18.94,19.02,18.9,18.97,34800.0,18.94,19.02,18.9,18.97,34800.0
2009-10-29 13:30:00,18.97,19.01,18.94,19.0,15700.0,18.97,19.01,18.94,19.0,15700.0
2009-10-29 14:00:00,19.0,19.01,19.0,19.0,28400.0,19.0,19.01,19.0,19.0,28400.0
2009-10-29 14:30:00,19.0,19.01,18.74,18.9,111500.0,19.0,19.01,18.74,18.9,111500.0
2009-10-29 15:00:00,18.91,18.98,18.88,18.92,25100.0,18.91,18.98,18.88,18.92,25100.0
2009-10-29 15:30:00,18.89,18.96,18.75,18.92,99400.0,18.89,18.96,18.75,18.92,99400.0
2009-10-30 09:30:00,18.7,18.83,18.41,18.44,30000.0,18.7,18.83,18.41,18.44,30000.0
2009-10-30 10:00:00,18.44,18.51,18.27,18.47,25000.0,18.44,18.51,18.27,18.47,25000.0
2009-10-30 10:30:00,18.48,18.72,18.42,18.72,14400.0,18.48,18.72,18.42,18.72,14400.0
2009-10-30 11:00:00,18.71,18.72,18.55,18.6,12200.0,18.71,18.72,18.55,18.6,12200.0
2009-10-30 11:30:00,18.65,18.65,18.37,18.55,70200.0,18.65,18.65,18.37,18.55,70200.0
2009-10-30 12:00:00,18.58,18.63,18.37,18.37,10500.0,18.58,18.63,18.37,18.37,10500.0
2009-10-30 12:30:00,18.39,18.48,18.16,18.39,40800.0,18.39,18.48,18.16,18.39,40800.0
2009-10-30 13:00:00,18.4,18.5,18.39,18.45,23800.0,18.4,18.5,18.39,18.45,23800.0
2009-10-30 13:30:00,18.46,18.54,18.38,18.5,15100.0,18.46,18.54,18.38,18.5,15100.0
2009-10-30 14:00:00,18.49,18.68,18.49,18.53,12000.0,18.49,18.68,18.49,18.53,12000.0
2009-10-30 14:30:00,18.53,18.69,18.5,18.65,17800.0,18.53,18.69,18.5,18.65,17800.0
2009-10-30 15:00:00,18.65,18.73,18.59,18.69,65800.0,18.65,18.73,18.59,18.69,65800.0
2009-10-30 15:30:00,18.7,18.8,18.49,18.6,92300.0,18.7,18.8,18.49,18.6,92300.0
2009-11-02 09:30:00,18.64,18.85,18.5,18.75,139800.0,18.64,18.85,18.5,18.75,139800.0
2009-11-02 10:00:00,18.78,19.04,18.78,18.99,30800.0,18.78,19.04,18.78,18.99,30800.0
2009-11-02 10:30:00,19.02,19.04,18.76,18.77,13000.0,19.02,19.04,18.76,18.77,13000.0
2009-11-02 11:00:00,18.74,19.01,18.71,18.94,18400.0,18.74,19.01,18.71,18.94,18400.0
2009-11-02 11:30:00,18.98,19.0,18.86,18.91,7800.0,18.98,19.0,18.86,18.91,7800.0
2009-11-02 12:00:00,18.89,18.94,18.83,18.9,13000.0,18.89,18.94,18.83,18.9,13000.0
2009-11-02 12:30:00,18.9,18.91,18.71,18.75,27000.0,18.9,18.91,18.71,18.75,27000.0
2009-11-02 13:00:00,18.73,18.97,18.72,18.87,19600.0,18.73,18.97,18.72,18.87,19600.0
2009-11-02 13:30:00,18.87,18.88,18.65,18.65,26700.0,18.87,18.88,18.65,18.65,26700.0
2009-11-02 14:00:00,18.65,18.74,18.55,18.74,21200.0,18.65,18.74,18.55,18.74,21200.0
2009-11-02 14:30:00,18.73,18.8,18.63,18.67,22000.0,18.73,18.8,18.63,18.67,22000.0
2009-11-02 15:00:00,18.7,18.77,18.64,18.77,22700.0,18.7,18.77,18.64,18.77,22700.0
2009-11-02 15:30:00,18.73,18.88,18.73,18.88,57200.0,18.73,18.88,18.73,18.88,57200.0
2009-11-03 09:30:00,18.68,18.82,18.63,18.71,26400.0,18.68,18.82,18.63,18.71,26400.0
2009-11-03 10:00:00,18.72,18.79,18.56,18.56,21700.0,18.72,18.79,18.56,18.56,21700.0
2009-11-03 10:30:00,18.57,18.71,18.55,18.65,17000.0,18.57,18.71,18.55,18.65,17000.0
2009-11-03 11:00:00,18.63,18.63,18.56,18.62,17900.0,18.63,18.63,18.56,18.62,17900.0
2009-11-03 11:30:00,18.61,18.61,18.5,18.6,26100.0,18.61,18.61,18.5,18.6,26100.0
2009-11-03 12:00:00,18.6,18.67,18.52,18.59,9800.0,18.6,18.67,18.52,18.59,9800.0
2009-11-03 12:30:00,18.64,18.74,18.62,18.62,9900.0,18.64,18.74,18.62,18.62,9900.0
2009-11-03 13:00:00,18.63,18.67,18.56,18.61,11100.0,18.63,18.67,18.56,18.61,11100.0
2009-11-03 13:30:00,18.61,18.71,18.59,18.71,10200.0,18.61,18.71,18.59,18.71,10200.0
2009-11-03 14:00:00,18.71,18.74,18.68,18.69,12400.0,18.71,18.74,18.68,18.69,12400.0
2009-11-03 14:30:00,18.69,18.73,18.6,18.67,18000.0,18.69,18.73,18.6,18.67,18000.0
2009-11-03 15:00:00,18.66,18.74,18.64,18.74,21300.0,18.66,18.74,18.64,18.74,21300.0
2009-11-03 15:30:00,18.75,18.88,18.75,18.81,68900.0,18.75,18.88,18.75,18.81,68900.0
2009-11-04 09:30:00,18.9,18.93,18.7,18.81,20900.0,18.9,18.93,18.7,18.81,20900.0
2009-11-04 10:00:00,18.79,18.98,18.72,18.95,21200.0,18.79,18.98,18.72,18.95,21200.0
2009-11-04 10:30:00,18.94,18.98,18.86,18.87,15400.0,18.94,18.98,18.86,18.87,15400.0
2009-11-04 11:00:00,18.88,18.88,18.81,18.87,13400.0,18.88,18.88,18.81,18.87,13400.0
2009-11-04 11:30:00,18.87,18.87,18.76,18.76,11300.0,18.87,18.87,18.76,18.76,11300.0
2009-11-04 12:00:00,18.77,18.8,18.67,18.75,17400.0,18.77,18.8,18.67,18.75,17400.0
2009-11-04 12:30:00,18.73,18.77,18.62,18.65,16100.0,18.73,18.77,18.62,18.65,16100.0
2009-11-04 13:00:00,18.64,18.65,18.62,18.62,16700.0,18.64,18.65,18.62,18.62,16700.0
2009-11-04 13:30:00,18.62,18.66,18.58,18.63,26000.0,18.62,18.66,18.58,18.63,26000.0
2009-11-04 14:00:00,18.63,18.71,18.47,18.5,38600.0,18.63,18.71,18.47,18.5,38600.0
2009-11-04 14:30:00,18.49,18.69,18.47,18.66,31600.0,18.49,18.69,18.47,18.66,31600.0
2009-11-04 15:00:00,18.66,18.67,18.57,18.62,43600.0,18.66,18.67,18.57,18.62,43600.0
2009-11-04 15:30:00,18.62,18.63,18.42,18.43,65900.0,18.62,18.63,18.42,18.43,65900.0
2009-11-05 09:30:00,18.52,18.94,18.44,18.94,36700.0,18.52,18.94,18.44,18.94,36700.0
2009-11-05 10:00:00,18.91,18.99,18.89,18.96,20300.0,18.91,18.99,18.89,18.96,20300.0
2009-11-05 10:30:00,18.97,19.23,18.93,19.23,45000.0,18.97,19.23,18.93,19.23,45000.0
2009-11-05 11:00:00,19.21,19.29,19.11,19.19,38500.0,19.21,19.29,19.11,19.19,38500.0
2009-11-05 11:30:00,19.16,19.21,19.01,19.01,34000.0,19.16,19.21,19.01,19.01,34000.0
2009-11-05 12:00:00,19.01,19.05,18.99,19.05,10400.0,19.01,19.05,18.99,19.05,10400.0
2009-11-05 12:30:00,19.05,19.12,19.04,19.1,9100.0,19.05,19.12,19.04,19.1,9100.0
2009-11-05 13:00:00,19.1,19.12,19.06,19.06,15600.0,19.1,19.12,19.06,19.06,15600.0
2009-11-05 13:30:00,19.07,19.18,19.06,19.16,11500.0,19.07,19.18,19.06,19.16,11500.0
2009-11-05 14:00:00,19.13,19.17,19.08,19.11,17400.0,19.13,19.17,19.08,19.11,17400.0
2009-11-05 14:30:00,19.1,19.15,19.04,19.15,34500.0,19.1,19.15,19.04,19.15,34500.0
2009-11-05 15:00:00,19.12,19.15,19.06,19.07,19000.0,19.12,19.15,19.06,19.07,19000.0
2009-11-05 15:30:00,19.08,19.15,19.03,19.14,96400.0,19.08,19.15,19.03,19.14,96400.0
2009-11-06 09:30:00,19.03,19.47,18.98,19.3,35000.0,19.03,19.47,18.98,19.3,35000.0
2009-11-06 10:00:00,19.29,19.3,19.01,19.01,39500.0,19.29,19.3,19.01,19.01,39500.0
2009-11-06 10:30:00,19.0,19.01,18.89,18.93,41000.0,19.0,19.01,18.89,18.93,41000.0
2009-11-06 11:00:00,18.93,18.96,18.83,18.9,30600.0,18.93,18.96,18.83,18.9,30600.0
2009-11-06 11:30:00,18.89,19.03,18.89,18.97,27000.0,18.89,19.03,18.89,18.97,27000.0
2009-11-06 12:00:00,18.98,19.16,18.91,19.15,30000.0,18.98,19.16,18.91,19.15,30000.0
2009-11-06 12:30:00,19.15,19.16,19.03,19.03,13400.0,19.15,19.16,19.03,19.03,13400.0
2009-11-06 13:00:00,19.03,19.19,19.0,19.19,9700.0,19.03,19.19,19.0,19.19,9700.0
2009-11-06 13:30:00,19.18,19.22,19.16,19.16,11500.0,19.18,19.22,19.16,19.16,11500.0
2009-11-06 14:00:00,19.16,19.16,19.05,19.14,8900.0,19.16,19.16,19.05,19.14,8900.0
2009-11-06 14:30:00,19.14,19.17,19.11,19.16,5700.0,19.14,19.17,19.11,19.16,5700.0
2009-11-06 15:00:00,19.16,19.17,19.11,19.14,10600.0,19.16,19.17,19.11,19.14,10600.0
2009-11-06 15:30:00,19.15,19.21,19.14,19.17,34200.0,19.15,19.21,19.14,19.17,34200.0
2009-11-09 09:30:00,19.26,19.47,19.16,19.46,57900.0,19.26,19.47,19.16,19.46,57900.0
2009-11-09 10:00:00,19.46,19.64,19.46,19.63,26000.0,19.46,19.64,19.46,19.63,26000.0
2009-11-09 10:30:00,19.63,19.63,19.51,19.57,17800.0,19.63,19.63,19.51,19.57,17800.0
2009-11-09 11:00:00,19.56,19.59,19.48,19.48,6700.0,19.56,19.59,19.48,19.48,6700.0
2009-11-09 11:30:00,19.5,19.55,19.5,19.54,6500.0,19.5,19.55,19.5,19.54,6500.0
2009-11-09 12:00:00,19.54,19.59,19.54,19.55,8700.0,19.54,19.59,19.54,19.55,8700.0
2009-11-09 12:30:00,19.54,19.57,19.5,19.53,11500.0,19.54,19.57,19.5,19.53,11500.0
2009-11-09 13:00:00,19.52,19.57,19.49,19.51,15300.0,19.52,19.57,19.49,19.51,15300.0
2009-11-09 13:30:00,19.52,19.57,19.45,19.54,14400.0,19.52,19.57,19.45,19.54,14400.0
2009-11-09 14:00:00,19.54,19.6,19.45,19.6,26400.0,19.54,19.6,19.45,19.6,26400.0
2009-11-09 14:30:00,19.6,19.6,19.57,19.6,12100.0,19.6,19.6,19.57,19.6,12100.0
2009-11-09 15:00:00,19.6,19.6,19.58,19.6,11600.0,19.6,19.6,19.58,19.6,11600.0
2009-11-09 15:30:00,19.59,19.6,19.56,19.59,27800.0,19.59,19.6,19.56,19.59,27800.0
2009-11-10 09:30:00,19.49,19.61,19.38,19.4,33500.0,19.49,19.61,19.38,19.4,33500.0
2009-11-10 10:00:00,19.4,19.61,19.36,19.61,15900.0,19.4,19.61,19.36,19.61,15900.0
2009-11-10 10:30:00,19.61,19.65,19.4,19.41,13400.0,19.61,19.65,19.4,19.41,13400.0
2009-11-10 11:00:00,19.42,19.45,19.33,19.35,11800.0,19.42,19.45,19.33,19.35,11800.0
2009-11-10 11:30:00,19.35,19.45,19.33,19.35,7300.0,19.35,19.45,19.33,19.35,7300.0
2009-11-10 12:00:00,19.33,19.43,19.25,19.41,35200.0,19.33,19.43,19.25,19.41,35200.0
2009-11-10 12:30:00,19.41,19.51,19.4,19.48,13700.0,19.41,19.51,19.4,19.48,13700.0
2009-11-10 13:00:00,19.48,19.54,19.4,19.4,20900.0,19.48,19.54,19.4,19.4,20900.0
2009-11-10 13:30:00,19.4,19.4,19.32,19.38,9800.0,19.4,19.4,19.32,19.38,9800.0
2009-11-10 14:00:00,19.36,19.4,19.34,19.38,21000.0,19.36,19.4,19.34,19.38,21000.0
2009-11-10 14:30:00,19.39,19.56,19.39,19.55,10800.0,19.39,19.56,19.39,19.55,10800.0
2009-11-10 15:00:00,19.55,19.55,19.45,19.47,13600.0,19.55,19.55,19.45,19.47,13600.0
2009-11-10 15:30:00,19.47,19.5,19.39,19.42,39300.0,19.47,19.5,19.39,19.42,39300.0
2009-11-11 09:30:00,19.64,19.64,19.5,19.6,10600.0,19.64,19.64,19.5,19.6,10600.0
2009-11-11 10:00:00,19.66,19.79,19.63,19.77,9200.0,19.66,19.79,19.63,19.77,9200.0
2009-11-11 10:30:00,19.72,19.72,19.55,19.55,7400.0,19.72,19.72,19.55,19.55,7400.0
2009-11-11 11:00:00,19.55,19.61,19.43,19.51,6900.0,19.55,19.61,19.43,19.51,6900.0
2009-11-11 11:30:00,19.51,19.56,19.48,19.5,8400.0,19.51,19.56,19.48,19.5,8400.0
2009-11-11 12:00:00,19.52,19.61,19.49,19.61,5200.0,19.52,19.61,19.49,19.61,5200.0
2009-11-11 12:30:00,19.6,19.65,19.58,19.6,7300.0,19.6,19.65,19.58,19.6,7300.0
2009-11-11 13:00:00,19.59,19.63,19.58,19.6,4800.0,19.59,19.63,19.58,19.6,4800.0
2009-11-11 13:30:00,19.6,19.64,19.57,19.6,35700.0,19.6,19.64,19.57,19.6,35700.0
2009-11-11 14:00:00,19.61,19.63,19.6,19.62,7300.0,19.61,19.63,19.6,19.62,7300.0
2009-11-11 14:30:00,19.61,19.73,19.61,19.7,25200.0,19.61,19.73,19.61,19.7,25200.0
2009-11-11 15:00:00,19.7,19.8,19.65,19.77,29000.0,19.7,19.8,19.65,19.77,29000.0
2009-11-11 15:30:00,19.77,19.85,19.75,19.83,64100.0,19.77,19.85,19.75,19.83,64100.0
2009-11-12 09:30:00,19.77,19.77,19.59,19.72,52600.0,19.77,19.77,19.59,19.72,52600.0
2009-11-12 10:00:00,19.69,19.85,19.69,19.84,22600.0,19.69,19.85,19.69,19.84,22600.0
2009-11-12 10:30:00,19.85,19.85,19.74,19.75,28000.0,19.85,19.85,19.74,19.75,28000.0
2009-11-12 11:00:00,19.75,19.76,19.67,19.72,40900.0,19.75,19.76,19.67,19.72,40900.0
2009-11-12 11:30:00,19.71,19.74,19.65,19.66,25000.0,19.71,19.74,19.65,19.66,25000.0
2009-11-12 12:00:00,19.65,19.7,19.63,19.66,4500.0,19.65,19.7,19.63,19.66,4500.0
2009-11-12 12:30:00,19.65,19.68,19.61,19.61,9200.0,19.65,19.68,19.61,19.61,9200.0
2009-11-12 13:00:00,19.6,19.65,19.5,19.51,9500.0,19.6,19.65,19.5,19.51,9500.0
2009-11-12 13:30:00,19.53,19.53,19.44,19.46,17600.0,19.53,19.53,19.44,19.46,17600.0
2009-11-12 14:00:00,19.47,19.47,19.36,19.38,10300.0,19.47,19.47,19.36,19.38,10300.0
2009-11-12 14:30:00,19.39,19.39,19.28,19.3,22200.0,19.39,19.39,19.28,19.3,22200.0
2009-11-12 15:00:00,19.3,19.31,19.24,19.26,19500.0,19.3,19.31,19.24,19.26,19500.0
2009-11-12 15:30:00,19.26,19.26,19.16,19.2,55900.0,19.26,19.26,19.16,19.2,55900.0
2009-11-13 09:30:00,19.18,19.32,19.06,19.14,34700.0,19.18,19.32,19.06,19.14,34700.0
2009-11-13 10:00:00,19.1,19.46,19.09,19.43,17100.0,19.1,19.46,19.09,19.43,17100.0
2009-11-13 10:30:00,19.43,19.52,19.4,19.49,14100.0,19.43,19.52,19.4,19.49,14100.0
2009-11-13 11:00:00,19.5,19.5,19.37,19.4,7900.0,19.5,19.5,19.37,19.4,7900.0
2009-11-13 11:30:00,19.39,19.43,19.31,19.31,4600.0,19.39,19.43,19.31,19.31,4600.0
2009-11-13 12:00:00,19.32,19.56,19.32,19.55,9200.0,19.32,19.56,19.32,19.55,9200.0
2009-11-13 12:30:00,19.57,19.66,19.48,19.66,40300.0,19.57,19.66,19.48,19.66,40300.0
2009-11-13 13:00:00,19.64,19.69,19.62,19.68,4400.0,19.64,19.69,19.62,19.68,4400.0
2009-11-13 13:30:00,19.66,19.67,19.57,19.58,4000.0,19.66,19.67,19.57,19.58,4000.0
2009-11-13 14:00:00,19.58,19.6,19.48,19.48,5100.0,19.58,19.6,19.48,19.48,5100.0
2009-11-13 14:30:00,19.48,19.48,19.28,19.28,14900.0,19.48,19.48,19.28,19.28,14900.0
2009-11-13 15:00:00,19.28,19.32,19.26,19.31,24700.0,19.28,19.32,19.26,19.31,24700.0
2009-11-13 15:30:00,19.3,19.41,19.3,19.41,38600.0,19.3,19.41,19.3,19.41,38600.0
2009-11-16 09:30:00,19.53,19.97,19.53,19.97,23700.0,19.53,19.97,19.53,19.97,23700.0
2009-11-16 10:00:00,19.97,20.06,19.92,20.01,38000.0,19.97,20.06,19.92,20.01,38000.0
2009-11-16 10:30:00,19.99,20.13,19.97,20.11,18300.0,19.99,20.13,19.97,20.11,18300.0
2009-11-16 11:00:00,20.1,20.12,20.05,20.09,36400.0,20.1,20.12,20.05,20.09,36400.0
2009-11-16 11:30:00,20.09,20.25,20.09,20.25,17500.0,20.09,20.25,20.09,20.25,17500.0
2009-11-16 12:00:00,20.26,20.27,20.14,20.14,7500.0,20.26,20.27,20.14,20.14,7500.0
2009-11-16 12:30:00,20.14,20.2,20.1,20.18,7500.0,20.14,20.2,20.1,20.18,7500.0
2009-11-16 13:00:00,20.18,20.21,20.16,20.17,7200.0,20.18,20.21,20.16,20.17,7200.0
2009-11-16 13:30:00,20.17,20.21,20.16,20.18,9600.0,20.17,20.21,20.16,20.18,9600.0
2009-11-16 14:00:00,20.19,20.23,20.17,20.18,16600.0,20.19,20.23,20.17,20.18,16600.0
2009-11-16 14:30:00,20.19,20.21,20.13,20.14,20800.0,20.19,20.21,20.13,20.14,20800.0
2009-11-16 15:00:00,20.16,20.16,20.01,20.01,10400.0,20.16,20.16,20.01,20.01,10400.0
2009-11-16 15:30:00,20.02,20.11,19.99,20.09,49200.0,20.02,20.11,19.99,20.09,49200.0
2009-11-17 09:30:00,19.95,19.95,19.8,19.9,34600.0,19.95,19.95,19.8,19.9,34600.0
2009-11-17 10:00:00,19.9,20.0,19.9,19.99,14300.0,19.9,20.0,19.9,19.99,14300.0
2009-11-17 10:30:00,20.0,20.03,19.96,20.03,22200.0,20.0,20.03,19.96,20.03,22200.0
2009-11-17 11:00:00,20.02,20.1,20.0,20.05,12700.0,20.02,20.1,20.0,20.05,12700.0
2009-11-17 11:30:00,20.07,20.16,20.06,20.14,19600.0,20.07,20.16,20.06,20.14,19600.0
2009-11-17 12:00:00,20.16,20.17,20.11,20.11,25500.0,20.16,20.17,20.11,20.11,25500.0
2009-11-17 12:30:00,20.11,20.18,20.11,20.12,4700.0,20.11,20.18,20.11,20.12,4700.0
2009-11-17 13:00:00,20.12,20.15,20.11,20.14,10300.0,20.12,20.15,20.11,20.14,10300.0
2009-11-17 13:30:00,20.14,20.14,20.11,20.13,15200.0,20.14,20.14,20.11,20.13,15200.0
2009-11-17 14:00:00,20.14,20.14,20.01,20.07,80300.0,20.14,20.14,20.01,20.07,80300.0
2009-11-17 14:30:00,20.07,20.12,20.07,20.09,10000.0,20.07,20.12,20.07,20.09,10000.0
2009-11-17 15:00:00,20.11,20.13,20.09,20.13,19500.0,20.11,20.13,20.09,20.13,19500.0
2009-11-17 15:30:00,20.12,20.15,20.09,20.14,31600.0,20.12,20.15,20.09,20.14,31600.0
2009-11-18 09:30:00,20.1,20.1,19.88,19.99,19800.0,20.1,20.1,19.88,19.99,19800.0
2009-11-18 10:00:00,19.99,20.02,19.88,19.91,9700.0,19.99,20.02,19.88,19.91,9700.0
2009-11-18 10:30:00,19.92,20.0,19.88,19.9,15300.0,19.92,20.0,19.88,19.9,15300.0
2009-11-18 11:00:00,19.91,19.98,19.91,19.94,6900.0,19.91,19.98,19.91,19.94,6900.0
2009-11-18 11:30:00,19.94,19.94,19.87,19.88,5100.0,19.94,19.94,19.87,19.88,5100.0
2009-11-18 12:00:00,19.88,19.91,19.87,19.9,8100.0,19.88,19.91,19.87,19.9,8100.0
2009-11-18 12:30:00,19.89,19.92,19.86,19.86,6500.0,19.89,19.92,19.86,19.86,6500.0
2009-11-18 13:00:00,19.86,19.86,19.71,19.71,12500.0,19.86,19.86,19.71,19.71,12500.0
2009-11-18 13:30:00,19.73,19.74,19.69,19.69,12000.0,19.73,19.74,19.69,19.69,12000.0
2009-11-18 14:00:00,19.69,19.78,19.69,19.78,12600.0,19.69,19.78,19.69,19.78,12600.0
2009-11-18 14:30:00,19.78,19.83,19.77,19.82,19800.0,19.78,19.83,19.77,19.82,19800.0
2009-11-18 15:00:00,19.81,19.87,19.8,19.87,10500.0,19.81,19.87,19.8,19.87,10500.0
2009-11-18 15:30:00,19.86,19.92,19.85,19.9,29300.0,19.86,19.92,19.85,19.9,29300.0
2009-11-19 09:30:00,19.69,19.7,19.15,19.17,47400.0,19.69,19.7,19.15,19.17,47400.0
2009-11-19 10:00:00,19.15,19.16,19.05,19.11,49700.0,19.15,19.16,19.05,19.11,49700.0
2009-11-19 10:30:00,19.09,19.22,19.02,19.12,71200.0,19.09,19.22,19.02,19.12,71200.0
2009-11-19 11:00:00,19.13,19.18,19.1,19.17,29800.0,19.13,19.18,19.1,19.17,29800.0
2009-11-19 11:30:00,19.17,19.17,19.04,19.13,32200.0,19.17,19.17,19.04,19.13,32200.0
2009-11-19 12:00:00,19.14,19.17,19.1,19.12,10100.0,19.14,19.17,19.1,19.12,10100.0
2009-11-19 12:30:00,19.12,19.14,19.1,19.12,16100.0,19.12,19.14,19.1,19.12,16100.0
2009-11-19 13:00:00,19.12,19.17,19.09,19.17,26100.0,19.12,19.17,19.09,19.17,26100.0
2009-11-19 13:30:00,19.16,19.25,19.13,19.24,15500.0,19.16,19.25,19.13,19.24,15500.0
2009-11-19 14:00:00,19.24,19.24,19.18,19.18,12000.0,19.24,19.24,19.18,19.18,12000.0
2009-11-19 14:30:00,19.2,19.23,19.19,19.22,7300.0,19.2,19.23,19.19,19.22,7300.0
2009-11-19 15:00:00,19.23,19.28,19.2,19.26,21800.0,19.23,19.28,19.2,19.26,21800.0
2009-11-19 15:30:00,19.28,19.42,19.27,19.37,112400.0,19.28,19.42,19.27,19.37,112400.0
2009-11-20 09:30:00,19.24,19.45,19.16,19.22,54800.0,19.24,19.45,19.16,19.22,54800.0
2009-11-20 10:00:00,19.22,19.23,19.13,19.23,24200.0,19.22,19.23,19.13,19.23,24200.0
2009-11-20 10:30:00,19.24,19.25,19.14,19.21,14900.0,19.24,19.25,19.14,19.21,14900.0
2009-11-20 11:00:00,19.2,19.23,19.12,19.12,17000.0,19.2,19.23,19.12,19.12,17000.0
2009-11-20 11:30:00,19.14,19.14,19.07,19.08,23300.0,19.14,19.14,19.07,19.08,23300.0
2009-11-20 12:00:00,19.09,19.09,19.03,19.04,7900.0,19.09,19.09,19.03,19.04,7900.0
2009-11-20 12:30:00,19.04,19.05,18.96,19.03,22100.0,19.04,19.05,18.96,19.03,22100.0
2009-11-20 13:00:00,19.04,19.07,19.0,19.03,14700.0,19.04,19.07,19.0,19.03,14700.0
2009-11-20 13:30:00,19.02,19.15,19.02,19.14,18000.0,19.02,19.15,19.02,19.14,18000.0
2009-11-20 14:00:00,19.15,19.22,19.14,19.19,20800.0,19.15,19.22,19.14,19.19,20800.0
2009-11-20 14:30:00,19.18,19.2,19.15,19.17,11500.0,19.18,19.2,19.15,19.17,11500.0
2009-11-20 15:00:00,19.19,19.24,19.18,19.21,13200.0,19.19,19.24,19.18,19.21,13200.0
2009-11-20 15:30:00,19.22,19.25,19.19,19.22,32000.0,19.22,19.25,19.19,19.22,32000.0
2009-11-23 09:30:00,19.49,19.89,19.49,19.89,19100.0,19.49,19.89,19.49,19.89,19100.0
2009-11-23 10:00:00,19.87,19.99,19.86,19.88,17100.0,19.87,19.99,19.86,19.88,17100.0
2009-11-23 10:30:00,19.88,19.9,19.77,19.77,13700.0,19.88,19.9,19.77,19.77,13700.0
2009-11-23 11:00:00,19.78,19.79,19.67,19.67,15100.0,19.78,19.79,19.67,19.67,15100.0
2009-11-23 11:30:00,19.67,19.67,19.63,19.64,14900.0,19.67,19.67,19.63,19.64,14900.0
2009-11-23 12:00:00,19.65,19.68,19.57,19.67,26400.0,19.65,19.68,19.57,19.67,26400.0
2009-11-23 12:30:00,19.66,19.68,19.58,19.64,5800.0,19.66,19.68,19.58,19.64,5800.0
2009-11-23 13:00:00,19.64,19.7,19.61,19.7,5800.0,19.64,19.7,19.61,19.7,5800.0
2009-11-23 13:30:00,19.69,19.71,19.61,19.63,11400.0,19.69,19.71,19.61,19.63,11400.0
2009-11-23 14:00:00,19.63,19.63,19.52,19.56,12100.0,19.63,19.63,19.52,19.56,12100.0
2009-11-23 14:30:00,19.57,19.64,19.57,19.64,7800.0,19.57,19.64,19.57,19.64,7800.0
2009-11-23 15:00:00,19.64,19.65,19.6,19.61,10600.0,19.64,19.65,19.6,19.61,10600.0
2009-11-23 15:30:00,19.61,19.64,19.53,19.62,36700.0,19.61,19.64,19.53,19.62,36700.0
2009-11-24 09:30:00,19.6,19.6,19.22,19.25,14700.0,19.6,19.6,19.22,19.25,14700.0
2009-11-24 10:00:00,19.25,19.4,19.23,19.34,24500.0,19.25,19.4,19.23,19.34,24500.0
2009-11-24 10:30:00,19.33,19.51,19.33,19.46,22500.0,19.33,19.51,19.33,19.46,22500.0
2009-11-24 11:00:00,19.43,19.48,19.32,19.46,25300.0,19.43,19.48,19.32,19.46,25300.0
2009-11-24 11:30:00,19.44,19.49,19.39,19.41,14100.0,19.44,19.49,19.39,19.41,14100.0
2009-11-24 12:00:00,19.42,19.43,19.34,19.34,4700.0,19.42,19.43,19.34,19.34,4700.0
2009-11-24 12:30:00,19.33,19.34,19.27,19.27,7400.0,19.33,19.34,19.27,19.27,7400.0
2009-11-24 13:00:00,19.27,19.29,19.27,19.29,7200.0,19.27,19.29,19.27,19.29,7200.0
2009-11-24 13:30:00,19.29,19.35,19.28,19.31,12600.0,19.29,19.35,19.28,19.31,12600.0
2009-11-24 14:00:00,19.31,19.42,19.27,19.42,22800.0,19.31,19.42,19.27,19.42,22800.0
2009-11-24 14:30:00,19.39,19.54,19.39,19.52,14300.0,19.39,19.54,19.39,19.52,14300.0
2009-11-24 15:00:00,19.51,19.52,19.45,19.47,9900.0,19.51,19.52,19.45,19.47,9900.0
2009-11-24 15:30:00,19.47,19.5,19.44,19.5,27500.0,19.47,19.5,19.44,19.5,27500.0
2009-11-25 09:30:00,19.56,19.69,19.34,19.37,17300.0,19.56,19.69,19.34,19.37,17300.0
2009-11-25 10:00:00,19.41,19.46,19.35,19.45,36500.0,19.41,19.46,19.35,19.45,36500.0
2009-11-25 10:30:00,19.48,19.53,19.42,19.5,6100.0,19.48,19.53,19.42,19.5,6100.0
2009-11-25 11:00:00,19.5,19.51,19.49,19.5,6400.0,19.5,19.51,19.49,19.5,6400.0
2009-11-25 11:30:00,19.51,19.51,19.42,19.44,8700.0,19.51,19.51,19.42,19.44,8700.0
2009-11-25 12:00:00,19.44,19.5,19.44,19.47,7400.0,19.44,19.5,19.44,19.47,7400.0
2009-11-25 12:30:00,19.46,19.47,19.41,19.41,2400.0,19.46,19.47,19.41,19.41,2400.0
2009-11-25 13:00:00,19.42,19.43,19.38,19.4,2200.0,19.42,19.43,19.38,19.4,2200.0
2009-11-25 13:30:00,19.39,19.41,19.39,19.41,4400.0,19.39,19.41,19.39,19.41,4400.0
2009-11-25 14:00:00,19.41,19.45,19.39,19.45,6100.0,19.41,19.45,19.39,19.45,6100.0
2009-11-25 14:30:00,19.45,19.5,19.44,19.48,17200.0,19.45,19.5,19.44,19.48,17200.0
2009-11-25 15:00:00,19.48,19.48,19.41,19.45,12800.0,19.48,19.48,19.41,19.45,12800.0
2009-11-25 15:30:00,19.45,19.48,19.4,19.43,33400.0,19.45,19.48,19.4,19.43,33400.0
2009-11-27 09:30:00,18.9,18.9,18.65,18.74,31500.0,18.9,18.9,18.65,18.74,31500.0
2009-11-27 10:00:00,18.73,18.9,18.71,18.82,20600.0,18.73,18.9,18.71,18.82,20600.0
2009-11-27 10:30:00,18.8,18.97,18.75,18.93,10900.0,18.8,18.97,18.75,18.93,10900.0
2009-11-27 11:00:00,18.93,18.99,18.88,18.94,6800.0,18.93,18.99,18.88,18.94,6800.0
2009-11-27 11:30:00,18.92,18.94,18.89,18.93,9400.0,18.92,18.94,18.89,18.93,9400.0
2009-11-27 12:00:00,18.94,18.94,18.84,18.88,11500.0,18.94,18.94,18.84,18.88,11500.0
2009-11-27 12:30:00,18.88,19.01,18.87,18.89,47400.0,18.88,19.01,18.87,18.89,47400.0
2009-11-30 09:30:00,18.67,18.69,18.35,18.5,45200.0,18.67,18.69,18.35,18.5,45200.0
2009-11-30 10:00:00,18.5,18.57,18.46,18.55,30200.0,18.5,18.57,18.46,18.55,30200.0
2009-11-30 10:30:00,18.55,18.62,18.5,18.57,28800.0,18.55,18.62,18.5,18.57,28800.0
2009-11-30 11:00:00,18.55,18.56,18.46,18.47,24900.0,18.55,18.56,18.46,18.47,24900.0
2009-11-30 11:30:00,18.45,18.54,18.41,18.52,27900.0,18.45,18.54,18.41,18.52,27900.0
2009-11-30 12:00:00,18.52,18.56,18.51,18.56,12000.0,18.52,18.56,18.51,18.56,12000.0
2009-11-30 12:30:00,18.57,18.58,18.5,18.58,14300.0,18.57,18.58,18.5,18.58,14300.0
2009-11-30 13:00:00,18.59,18.72,18.59,18.72,19000.0,18.59,18.72,18.59,18.72,19000.0
2009-11-30 13:30:00,18.73,18.79,18.7,18.75,14200.0,18.73,18.79,18.7,18.75,14200.0
2009-11-30 14:00:00,18.73,18.75,18.67,18.71,12500.0,18.73,18.75,18.67,18.71,12500.0
2009-11-30 14:30:00,18.7,18.72,18.68,18.72,12500.0,18.7,18.72,18.68,18.72,12500.0
2009-11-30 15:00:00,18.71,18.79,18.71,18.79,19300.0,18.71,18.79,18.71,18.79,19300.0
2009-11-30 15:30:00,18.79,18.96,18.79,18.9,41600.0,18.79,18.96,18.79,18.9,41600.0
2009-12-01 09:30:00,19.13,19.38,19.07,19.14,36600.0,19.13,19.38,19.07,19.14,36600.0
2009-12-01 10:00:00,19.14,19.38,19.1,19.35,48300.0,19.14,19.38,19.1,19.35,48300.0
2009-12-01 10:30:00,19.36,19.49,19.36,19.49,36300.0,19.36,19.49,19.36,19.49,36300.0
2009-12-01 11:00:00,19.49,19.56,19.48,19.51,32100.0,19.49,19.56,19.48,19.51,32100.0
2009-12-01 11:30:00,19.52,19.6,19.51,19.54,13500.0,19.52,19.6,19.51,19.54,13500.0
2009-12-01 12:00:00,19.55,19.56,19.53,19.54,12000.0,19.55,19.56,19.53,19.54,12000.0
2009-12-01 12:30:00,19.54,19.54,19.51,19.51,12400.0,19.54,19.54,19.51,19.51,12400.0
2009-12-01 13:00:00,19.52,19.52,19.47,19.47,14800.0,19.52,19.52,19.47,19.47,14800.0
2009-12-01 13:30:00,19.48,19.49,19.47,19.47,15500.0,19.48,19.49,19.47,19.47,15500.0
2009-12-01 14:00:00,19.48,19.51,19.48,19.49,15100.0,19.48,19.51,19.48,19.49,15100.0
2009-12-01 14:30:00,19.5,19.51,19.32,19.33,23000.0,19.5,19.51,19.32,19.33,23000.0
2009-12-01 15:00:00,19.33,19.45,19.31,19.44,28900.0,19.33,19.45,19.31,19.44,28900.0
2009-12-01 15:30:00,19.42,19.45,19.38,19.4,54400.0,19.42,19.45,19.38,19.4,54400.0
2009-12-02 09:30:00,19.35,19.4,19.24,19.35,27900.0,19.35,19.4,19.24,19.35,27900.0
2009-12-02 10:00:00,19.37,19.64,19.36,19.55,26200.0,19.37,19.64,19.36,19.55,26200.0
2009-12-02 10:30:00,19.55,19.57,19.42,19.42,23100.0,19.55,19.57,19.42,19.42,23100.0
2009-12-02 11:00:00,19.41,19.48,19.35,19.36,18600.0,19.41,19.48,19.35,19.36,18600.0
2009-12-02 11:30:00,19.35,19.37,19.29,19.29,12700.0,19.35,19.37,19.29,19.29,12700.0
2009-12-02 12:00:00,19.29,19.3,19.2,19.25,18800.0,19.29,19.3,19.2,19.25,18800.0
2009-12-02 12:30:00,19.25,19.28,19.25,19.27,6700.0,19.25,19.28,19.25,19.27,6700.0
2009-12-02 13:00:00,19.28,19.32,19.27,19.31,7200.0,19.28,19.32,19.27,19.31,7200.0
2009-12-02 13:30:00,19.31,19.32,19.27,19.29,8300.0,19.31,19.32,19.27,19.29,8300.0
2009-12-02 14:00:00,19.29,19.3,19.21,19.23,32700.0,19.29,19.3,19.21,19.23,32700.0
2009-12-02 14:30:00,19.25,19.28,19.23,19.26,11100.0,19.25,19.28,19.23,19.26,11100.0
2009-12-02 15:00:00,19.27,19.27,19.21,19.22,22100.0,19.27,19.27,19.21,19.22,22100.0
2009-12-02 15:30:00,19.23,19.23,19.2,19.22,41600.0,19.23,19.23,19.2,19.22,41600.0
2009-12-03 09:30:00,19.29,19.31,19.14,19.29,9100.0,19.29,19.31,19.14,19.29,9100.0
2009-12-03 10:00:00,19.28,19.28,19.14,19.17,9600.0,19.28,19.28,19.14,19.17,9600.0
2009-12-03 10:30:00,19.17,19.25,19.14,19.24,6200.0,19.17,19.25,19.14,19.24,6200.0
2009-12-03 11:00:00,19.24,19.26,19.22,19.25,7100.0,19.24,19.26,19.22,19.25,7100.0
2009-12-03 11:30:00,19.25,19.27,19.23,19.25,7200.0,19.25,19.27,19.23,19.25,7200.0
2009-12-03 12:00:00,19.25,19.3,19.24,19.28,6000.0,19.25,19.3,19.24,19.28,6000.0
2009-12-03 12:30:00,19.28,19.29,19.23,19.24,6200.0,19.28,19.29,19.23,19.24,6200.0
2009-12-03 13:00:00,19.24,19.29,19.24,19.29,2500.0,19.24,19.29,19.24,19.29,2500.0
2009-12-03 13:30:00,19.27,19.3,19.27,19.28,6300.0,19.27,19.3,19.27,19.28,6300.0
2009-12-03 14:00:00,19.29,19.29,19.25,19.25,8900.0,19.29,19.29,19.25,19.25,8900.0
2009-12-03 14:30:00,19.24,19.26,19.24,19.25,6500.0,19.24,19.26,19.24,19.25,6500.0
2009-12-03 15:00:00,19.24,19.25,19.19,19.2,14400.0,19.24,19.25,19.19,19.2,14400.0
2009-12-03 15:30:00,19.2,19.22,18.96,18.98,50600.0,19.2,19.22,18.96,18.98,50600.0
2009-12-04 09:30:00,19.32,19.63,19.31,19.6,26800.0,19.32,19.63,19.31,19.6,26800.0
2009-12-04 10:00:00,19.63,19.68,19.57,19.68,35800.0,19.63,19.68,19.57,19.68,35800.0
2009-12-04 10:30:00,19.67,19.84,19.65,19.78,22800.0,19.67,19.84,19.65,19.78,22800.0
2009-12-04 11:00:00,19.77,19.77,19.62,19.62,17900.0,19.77,19.77,19.62,19.62,17900.0
2009-12-04 11:30:00,19.6,19.61,19.15,19.32,22900.0,19.6,19.61,19.15,19.32,22900.0
2009-12-04 12:00:00,19.33,19.47,19.32,19.45,7700.0,19.33,19.47,19.32,19.45,7700.0
2009-12-04 12:30:00,19.47,19.56,19.44,19.55,8500.0,19.47,19.56,19.44,19.55,8500.0
2009-12-04 13:00:00,19.55,19.57,19.46,19.47,11900.0,19.55,19.57,19.46,19.47,11900.0
2009-12-04 13:30:00,19.43,19.46,19.35,19.35,7600.0,19.43,19.46,19.35,19.35,7600.0
2009-12-04 14:00:00,19.35,19.36,19.31,19.34,10500.0,19.35,19.36,19.31,19.34,10500.0
2009-12-04 14:30:00,19.35,19.41,19.31,19.41,11400.0,19.35,19.41,19.31,19.41,11400.0
2009-12-04 15:00:00,19.4,19.5,19.38,19.46,18300.0,19.4,19.5,19.38,19.46,18300.0
2009-12-04 15:30:00,19.46,19.51,19.4,19.5,29500.0,19.46,19.51,19.4,19.5,29500.0
2009-12-07 09:30:00,19.37,19.52,19.23,19.45,17200.0,19.37,19.52,19.23,19.45,17200.0
2009-12-07 10:00:00,19.45,19.55,19.29,19.54,11200.0,19.45,19.55,19.29,19.54,11200.0
2009-12-07 10:30:00,19.53,19.56,19.41,19.42,6100.0,19.53,19.56,19.41,19.42,6100.0
2009-12-07 11:00:00,19.42,19.42,19.39,19.39,6600.0,19.42,19.42,19.39,19.39,6600.0
2009-12-07 11:30:00,19.39,19.4,19.3,19.34,14700.0,19.39,19.4,19.3,19.34,14700.0
2009-12-07 12:00:00,19.34,19.37,19.3,19.3,4900.0,19.34,19.37,19.3,19.3,4900.0
2009-12-07 12:30:00,19.31,19.38,19.3,19.34,22700.0,19.31,19.38,19.3,19.34,22700.0
2009-12-07 13:00:00,19.34,19.4,19.33,19.39,6900.0,19.34,19.4,19.33,19.39,6900.0
2009-12-07 13:30:00,19.38,19.38,19.32,19.32,9000.0,19.38,19.38,19.32,19.32,9000.0
2009-12-07 14:00:00,19.33,19.34,19.27,19.27,19000.0,19.33,19.34,19.27,19.27,19000.0
2009-12-07 14:30:00,19.27,19.27,19.12,19.13,40800.0,19.27,19.27,19.12,19.13,40800.0
2009-12-07 15:00:00,19.14,19.21,19.07,19.17,50200.0,19.14,19.21,19.07,19.17,50200.0
2009-12-07 15:30:00,19.17,19.26,19.17,19.2,82500.0,19.17,19.26,19.17,19.2,82500.0
2009-12-08 09:30:00,19.02,19.05,18.57,18.74,54300.0,19.02,19.05,18.57,18.74,54300.0
2009-12-08 10:00:00,18.77,18.82,18.68,18.77,37700.0,18.77,18.82,18.68,18.77,37700.0
2009-12-08 10:30:00,18.76,18.77,18.69,18.74,27800.0,18.76,18.77,18.69,18.74,27800.0
2009-12-08 11:00:00,18.74,18.88,18.73,18.81,28800.0,18.74,18.88,18.73,18.81,28800.0
2009-12-08 11:30:00,18.82,18.82,18.7,18.7,46700.0,18.82,18.82,18.7,18.7,46700.0
2009-12-08 12:00:00,18.7,18.71,18.64,18.65,41500.0,18.7,18.71,18.64,18.65,41500.0
2009-12-08 12:30:00,18.65,18.68,18.63,18.68,60600.0,18.65,18.68,18.63,18.68,60600.0
2009-12-08 13:00:00,18.67,18.7,18.64,18.66,60900.0,18.67,18.7,18.64,18.66,60900.0
2009-12-08 13:30:00,18.66,18.8,18.66,18.68,61700.0,18.66,18.8,18.66,18.68,61700.0
2009-12-08 14:00:00,18.67,18.68,18.56,18.57,35100.0,18.67,18.68,18.56,18.57,35100.0
2009-12-08 14:30:00,18.57,18.62,18.54,18.55,34300.0,18.57,18.62,18.54,18.55,34300.0
2009-12-08 15:00:00,18.56,18.64,18.55,18.63,31600.0,18.56,18.64,18.55,18.63,31600.0
2009-12-08 15:30:00,18.63,18.65,18.55,18.57,76300.0,18.63,18.65,18.55,18.57,76300.0
2009-12-09 09:30:00,18.61,18.62,18.3,18.54,20400.0,18.61,18.62,18.3,18.54,20400.0
2009-12-09 10:00:00,18.53,18.56,18.41,18.46,10600.0,18.53,18.56,18.41,18.46,10600.0
2009-12-09 10:30:00,18.47,18.56,18.43,18.5,21800.0,18.47,18.56,18.43,18.5,21800.0
2009-12-09 11:00:00,18.49,18.57,18.48,18.51,9500.0,18.49,18.57,18.48,18.51,9500.0
2009-12-09 11:30:00,18.52,18.55,18.46,18.55,8100.0,18.52,18.55,18.46,18.55,8100.0
2009-12-09 12:00:00,18.55,18.55,18.42,18.44,13400.0,18.55,18.55,18.42,18.44,13400.0
2009-12-09 12:30:00,18.43,18.44,18.38,18.4,12000.0,18.43,18.44,18.38,18.4,12000.0
2009-12-09 13:00:00,18.39,18.4,18.3,18.33,28900.0,18.39,18.4,18.3,18.33,28900.0
2009-12-09 13:30:00,18.35,18.35,18.26,18.29,22700.0,18.35,18.35,18.26,18.29,22700.0
2009-12-09 14:00:00,18.28,18.32,18.28,18.29,24100.0,18.28,18.32,18.28,18.29,24100.0
2009-12-09 14:30:00,18.29,18.31,18.28,18.3,24300.0,18.29,18.31,18.28,18.3,24300.0
2009-12-09 15:00:00,18.3,18.36,18.3,18.35,98100.0,18.3,18.36,18.3,18.35,98100.0
2009-12-09 15:30:00,18.35,18.36,18.32,18.34,56400.0,18.35,18.36,18.32,18.34,56400.0
2009-12-10 09:30:00,17.1,17.34,16.85,17.3,1042000.0,17.1,17.34,16.85,17.3,1042000.0
2009-12-10 10:00:00,17.3,17.37,17.25,17.35,576500.0,17.3,17.37,17.25,17.35,576500.0
2009-12-10 10:30:00,17.35,17.38,17.26,17.3,231700.0,17.35,17.38,17.26,17.3,231700.0
2009-12-10 11:00:00,17.3,17.33,17.26,17.32,362600.0,17.3,17.33,17.26,17.32,362600.0
2009-12-10 11:30:00,17.32,17.36,17.3,17.35,165500.0,17.32,17.36,17.3,17.35,165500.0
2009-12-10 12:00:00,17.35,17.46,17.35,17.45,143300.0,17.35,17.46,17.35,17.45,143300.0
2009-12-10 12:30:00,17.45,17.45,17.42,17.44,126500.0,17.45,17.45,17.42,17.44,126500.0
2009-12-10 13:00:00,17.43,17.44,17.33,17.36,249500.0,17.43,17.44,17.33,17.36,249500.0
2009-12-10 13:30:00,17.36,17.46,17.36,17.44,100100.0,17.36,17.46,17.36,17.44,100100.0
2009-12-10 14:00:00,17.44,17.55,17.44,17.54,184100.0,17.44,17.55,17.44,17.54,184100.0
2009-12-10 14:30:00,17.54,17.56,17.5,17.56,108200.0,17.54,17.56,17.5,17.56,108200.0
2009-12-10 15:00:00,17.55,17.7,17.55,17.63,223200.0,17.55,17.7,17.55,17.63,223200.0
2009-12-10 15:30:00,17.63,17.83,17.62,17.69,430300.0,17.63,17.83,17.62,17.69,430300.0
2009-12-11 09:30:00,17.68,17.88,17.57,17.79,61600.0,17.68,17.88,17.57,17.79,61600.0
2009-12-11 10:00:00,17.79,17.81,17.71,17.72,39900.0,17.79,17.81,17.71,17.72,39900.0
2009-12-11 10:30:00,17.72,17.75,17.66,17.68,50700.0,17.72,17.75,17.66,17.68,50700.0
2009-12-11 11:00:00,17.69,17.7,17.6,17.64,40000.0,17.69,17.7,17.6,17.64,40000.0
2009-12-11 11:30:00,17.63,17.65,17.56,17.6,269000.0,17.63,17.65,17.56,17.6,269000.0
2009-12-11 12:00:00,17.59,17.69,17.58,17.67,118300.0,17.59,17.69,17.58,17.67,118300.0
2009-12-11 12:30:00,17.67,17.74,17.66,17.73,68700.0,17.67,17.74,17.66,17.73,68700.0
2009-12-11 13:00:00,17.74,17.76,17.69,17.71,53100.0,17.74,17.76,17.69,17.71,53100.0
2009-12-11 13:30:00,17.7,17.76,17.7,17.75,27900.0,17.7,17.76,17.7,17.75,27900.0
2009-12-11 14:00:00,17.75,17.76,17.71,17.73,105000.0,17.75,17.76,17.71,17.73,105000.0
2009-12-11 14:30:00,17.71,17.75,17.7,17.75,50400.0,17.71,17.75,17.7,17.75,50400.0
2009-12-11 15:00:00,17.74,17.79,17.72,17.78,107400.0,17.74,17.79,17.72,17.78,107400.0
2009-12-11 15:30:00,17.78,17.79,17.73,17.73,171600.0,17.78,17.79,17.73,17.73,171600.0
2009-12-14 09:30:00,17.81,17.9,17.72,17.72,24000.0,17.81,17.9,17.72,17.72,24000.0
2009-12-14 10:00:00,17.71,17.71,17.49,17.52,84000.0,17.71,17.71,17.49,17.52,84000.0
2009-12-14 10:30:00,17.51,17.54,17.46,17.51,42600.0,17.51,17.54,17.46,17.51,42600.0
2009-12-14 11:00:00,17.5,17.51,17.46,17.46,125100.0,17.5,17.51,17.46,17.46,125100.0
2009-12-14 11:30:00,17.46,17.5,17.45,17.45,36400.0,17.46,17.5,17.45,17.45,36400.0
2009-12-14 12:00:00,17.45,17.46,17.35,17.45,42400.0,17.45,17.46,17.35,17.45,42400.0
2009-12-14 12:30:00,17.45,17.51,17.44,17.49,37900.0,17.45,17.51,17.44,17.49,37900.0
2009-12-14 13:00:00,17.48,17.55,17.46,17.5,151600.0,17.48,17.55,17.46,17.5,151600.0
2009-12-14 13:30:00,17.5,17.51,17.37,17.38,58700.0,17.5,17.51,17.37,17.38,58700.0
2009-12-14 14:00:00,17.38,17.41,17.37,17.37,67000.0,17.38,17.41,17.37,17.37,67000.0
2009-12-14 14:30:00,17.37,17.38,17.32,17.37,88000.0,17.37,17.38,17.32,17.37,88000.0
2009-12-14 15:00:00,17.38,17.51,17.37,17.5,67100.0,17.38,17.51,17.37,17.5,67100.0
2009-12-14 15:30:00,17.49,17.58,17.46,17.54,298500.0,17.49,17.58,17.46,17.54,298500.0
2009-12-15 09:30:00,17.43,17.51,17.32,17.43,34300.0,17.43,17.51,17.32,17.43,34300.0
2009-12-15 10:00:00,17.44,17.5,17.43,17.49,67700.0,17.44,17.5,17.43,17.49,67700.0
2009-12-15 10:30:00,17.5,17.53,17.47,17.5,56000.0,17.5,17.53,17.47,17.5,56000.0
2009-12-15 11:00:00,17.5,17.63,17.47,17.63,42900.0,17.5,17.63,17.47,17.63,42900.0
2009-12-15 11:30:00,17.63,17.71,17.62,17.71,19600.0,17.63,17.71,17.62,17.71,19600.0
2009-12-15 12:00:00,17.7,17.71,17.62,17.63,22600.0,17.7,17.71,17.62,17.63,22600.0
2009-12-15 12:30:00,17.63,17.63,17.49,17.5,30700.0,17.63,17.63,17.49,17.5,30700.0
2009-12-15 13:00:00,17.49,17.51,17.48,17.49,20400.0,17.49,17.51,17.48,17.49,20400.0
2009-12-15 13:30:00,17.49,17.51,17.48,17.5,36200.0,17.49,17.51,17.48,17.5,36200.0
2009-12-15 14:00:00,17.5,17.51,17.49,17.5,40800.0,17.5,17.51,17.49,17.5,40800.0
2009-12-15 14:30:00,17.5,17.5,17.49,17.5,39300.0,17.5,17.5,17.49,17.5,39300.0
2009-12-15 15:00:00,17.49,17.5,17.49,17.5,42400.0,17.49,17.5,17.49,17.5,42400.0
2009-12-15 15:30:00,17.49,17.5,17.43,17.43,224200.0,17.49,17.5,17.43,17.43,224200.0
2009-12-16 09:30:00,17.43,17.67,17.43,17.63,28600.0,17.43,17.67,17.43,17.63,28600.0
2009-12-16 10:00:00,17.63,17.67,17.57,17.62,41500.0,17.63,17.67,17.57,17.62,41500.0
2009-12-16 10:30:00,17.63,17.63,17.57,17.58,14600.0,17.63,17.63,17.57,17.58,14600.0
2009-12-16 11:00:00,17.58,17.58,17.54,17.55,17600.0,17.58,17.58,17.54,17.55,17600.0
2009-12-16 11:30:00,17.56,17.57,17.54,17.56,18800.0,17.56,17.57,17.54,17.56,18800.0
2009-12-16 12:00:00,17.55,17.6,17.55,17.56,11700.0,17.55,17.6,17.55,17.56,11700.0
2009-12-16 12:30:00,17.57,17.6,17.56,17.6,19800.0,17.57,17.6,17.56,17.6,19800.0
2009-12-16 13:00:00,17.6,17.6,17.54,17.55,50500.0,17.6,17.6,17.54,17.55,50500.0
2009-12-16 13:30:00,17.55,17.56,17.51,17.55,61700.0,17.55,17.56,17.51,17.55,61700.0
2009-12-16 14:00:00,17.54,17.56,17.45,17.56,50800.0,17.54,17.56,17.45,17.56,50800.0
2009-12-16 14:30:00,17.56,17.58,17.53,17.57,105300.0,17.56,17.58,17.53,17.57,105300.0
2009-12-16 15:00:00,17.56,17.59,17.49,17.51,149400.0,17.56,17.59,17.49,17.51,149400.0
2009-12-16 15:30:00,17.5,17.67,17.5,17.64,233300.0,17.5,17.67,17.5,17.64,233300.0
2009-12-17 09:30:00,17.57,17.63,17.52,17.62,37700.0,17.57,17.63,17.52,17.62,37700.0
2009-12-17 10:00:00,17.63,17.7,17.63,17.65,77200.0,17.63,17.7,17.63,17.65,77200.0
2009-12-17 10:30:00,17.67,17.7,17.63,17.66,33700.0,17.67,17.7,17.63,17.66,33700.0
2009-12-17 11:00:00,17.66,17.67,17.57,17.57,13700.0,17.66,17.67,17.57,17.57,13700.0
2009-12-17 11:30:00,17.56,17.57,17.5,17.51,35500.0,17.56,17.57,17.5,17.51,35500.0
2009-12-17 12:00:00,17.5,17.5,17.44,17.47,12300.0,17.5,17.5,17.44,17.47,12300.0
2009-12-17 12:30:00,17.46,17.46,17.34,17.38,12600.0,17.46,17.46,17.34,17.38,12600.0
2009-12-17 13:00:00,17.38,17.48,17.38,17.45,35700.0,17.38,17.48,17.38,17.45,35700.0
2009-12-17 13:30:00,17.46,17.49,17.45,17.48,22500.0,17.46,17.49,17.45,17.48,22500.0
2009-12-17 14:00:00,17.49,17.49,17.43,17.45,79900.0,17.49,17.49,17.43,17.45,79900.0
2009-12-17 14:30:00,17.46,17.46,17.39,17.4,39200.0,17.46,17.46,17.39,17.4,39200.0
2009-12-17 15:00:00,17.39,17.42,17.33,17.36,49200.0,17.39,17.42,17.33,17.36,49200.0
2009-12-17 15:30:00,17.36,17.42,17.35,17.4,53200.0,17.36,17.42,17.35,17.4,53200.0
2009-12-18 09:30:00,17.53,17.54,17.33,17.39,239800.0,17.53,17.54,17.33,17.39,239800.0
2009-12-18 10:00:00,17.4,17.41,17.28,17.33,36000.0,17.4,17.41,17.28,17.33,36000.0
2009-12-18 10:30:00,17.33,17.33,17.06,17.1,44200.0,17.33,17.33,17.06,17.1,44200.0
2009-12-18 11:00:00,17.09,17.13,17.08,17.12,124800.0,17.09,17.13,17.08,17.12,124800.0
2009-12-18 11:30:00,17.11,17.14,17.08,17.1,39200.0,17.11,17.14,17.08,17.1,39200.0
2009-12-18 12:00:00,17.1,17.28,17.1,17.24,51800.0,17.1,17.28,17.1,17.24,51800.0
2009-12-18 12:30:00,17.23,17.25,17.21,17.24,46800.0,17.23,17.25,17.21,17.24,46800.0
2009-12-18 13:00:00,17.24,17.25,17.17,17.22,42300.0,17.24,17.25,17.17,17.22,42300.0
2009-12-18 13:30:00,17.22,17.29,17.21,17.27,34100.0,17.22,17.29,17.21,17.27,34100.0
2009-12-18 14:00:00,17.26,17.31,17.25,17.3,70600.0,17.26,17.31,17.25,17.3,70600.0
2009-12-18 14:30:00,17.3,17.34,17.28,17.33,61900.0,17.3,17.34,17.28,17.33,61900.0
2009-12-18 15:00:00,17.34,17.38,17.33,17.36,47600.0,17.34,17.38,17.33,17.36,47600.0
2009-12-18 15:30:00,17.35,17.44,17.32,17.42,115300.0,17.35,17.44,17.32,17.42,115300.0
2009-12-21 09:30:00,17.5,17.86,17.5,17.74,59100.0,17.5,17.86,17.5,17.74,59100.0
2009-12-21 10:00:00,17.74,17.89,17.73,17.76,32600.0,17.74,17.89,17.73,17.76,32600.0
2009-12-21 10:30:00,17.75,17.76,17.7,17.75,19500.0,17.75,17.76,17.7,17.75,19500.0
2009-12-21 11:00:00,17.75,17.78,17.75,17.76,20100.0,17.75,17.78,17.75,17.76,20100.0
2009-12-21 11:30:00,17.75,17.79,17.75,17.79,15300.0,17.75,17.79,17.75,17.79,15300.0
2009-12-21 12:00:00,17.78,17.82,17.75,17.78,19100.0,17.78,17.82,17.75,17.78,19100.0
2009-12-21 12:30:00,17.77,17.81,17.75,17.8,32500.0,17.77,17.81,17.75,17.8,32500.0
2009-12-21 13:00:00,17.8,17.82,17.78,17.82,23000.0,17.8,17.82,17.78,17.82,23000.0
2009-12-21 13:30:00,17.8,17.82,17.8,17.82,12500.0,17.8,17.82,17.8,17.82,12500.0
2009-12-21 14:00:00,17.82,17.85,17.81,17.83,22600.0,17.82,17.85,17.81,17.83,22600.0
2009-12-21 14:30:00,17.83,17.88,17.81,17.87,27700.0,17.83,17.88,17.81,17.87,27700.0
2009-12-21 15:00:00,17.87,17.88,17.8,17.8,44800.0,17.87,17.88,17.8,17.8,44800.0
2009-12-21 15:30:00,17.81,17.84,17.8,17.83,47900.0,17.81,17.84,17.8,17.83,47900.0
2009-12-22 09:30:00,17.91,18.13,17.91,18.04,84700.0,17.91,18.13,17.91,18.04,84700.0
2009-12-22 10:00:00,18.06,18.19,18.03,18.14,88900.0,18.06,18.19,18.03,18.14,88900.0
2009-12-22 10:30:00,18.14,18.14,18.08,18.11,16900.0,18.14,18.14,18.08,18.11,16900.0
2009-12-22 11:00:00,18.1,18.1,18.07,18.09,21400.0,18.1,18.1,18.07,18.09,21400.0
2009-12-22 11:30:00,18.09,18.13,18.09,18.13,13900.0,18.09,18.13,18.09,18.13,13900.0
2009-12-22 12:00:00,18.13,18.16,18.11,18.11,14300.0,18.13,18.16,18.11,18.11,14300.0
2009-12-22 12:30:00,18.12,18.17,18.11,18.16,9200.0,18.12,18.17,18.11,18.16,9200.0
2009-12-22 13:00:00,18.15,18.17,18.15,18.16,16000.0,18.15,18.17,18.15,18.16,16000.0
2009-12-22 13:30:00,18.16,18.18,18.15,18.16,17900.0,18.16,18.18,18.15,18.16,17900.0
2009-12-22 14:00:00,18.15,18.23,18.15,18.23,22500.0,18.15,18.23,18.15,18.23,22500.0
2009-12-22 14:30:00,18.23,18.23,18.22,18.22,17700.0,18.23,18.23,18.22,18.22,17700.0
2009-12-22 15:00:00,18.22,18.23,18.16,18.18,19000.0,18.22,18.23,18.16,18.18,19000.0
2009-12-22 15:30:00,18.17,18.2,18.15,18.18,72500.0,18.17,18.2,18.15,18.18,72500.0
2009-12-23 09:30:00,18.27,18.38,18.21,18.36,22700.0,18.27,18.38,18.21,18.36,22700.0
2009-12-23 10:00:00,18.36,18.36,18.18,18.27,38500.0,18.36,18.36,18.18,18.27,38500.0
2009-12-23 10:30:00,18.28,18.31,18.27,18.29,9500.0,18.28,18.31,18.27,18.29,9500.0
2009-12-23 11:00:00,18.3,18.32,18.28,18.3,36100.0,18.3,18.32,18.28,18.3,36100.0
2009-12-23 11:30:00,18.3,18.32,18.28,18.31,68800.0,18.3,18.32,18.28,18.31,68800.0
2009-12-23 12:00:00,18.31,18.33,18.3,18.33,16100.0,18.31,18.33,18.3,18.33,16100.0
2009-12-23 12:30:00,18.33,18.36,18.32,18.36,13500.0,18.33,18.36,18.32,18.36,13500.0
2009-12-23 13:00:00,18.36,18.36,18.22,18.25,47900.0,18.36,18.36,18.22,18.25,47900.0
2009-12-23 13:30:00,18.26,18.3,18.25,18.27,13800.0,18.26,18.3,18.25,18.27,13800.0
2009-12-23 14:00:00,18.28,18.31,18.18,18.23,67800.0,18.28,18.31,18.18,18.23,67800.0
2009-12-23 14:30:00,18.24,18.31,18.24,18.3,15700.0,18.24,18.31,18.24,18.3,15700.0
2009-12-23 15:00:00,18.3,18.37,18.3,18.35,31500.0,18.3,18.37,18.3,18.35,31500.0
2009-12-23 15:30:00,18.36,18.4,18.33,18.38,190200.0,18.36,18.4,18.33,18.38,190200.0
2009-12-24 09:30:00,18.37,18.46,18.33,18.36,4700.0,18.37,18.46,18.33,18.36,4700.0
2009-12-24 10:00:00,18.4,18.47,18.4,18.44,9500.0,18.4,18.47,18.4,18.44,9500.0
2009-12-24 10:30:00,18.44,18.44,18.42,18.44,6000.0,18.44,18.44,18.42,18.44,6000.0
2009-12-24 11:00:00,18.45,18.45,18.39,18.42,3300.0,18.45,18.45,18.39,18.42,3300.0
2009-12-24 11:30:00,18.42,18.46,18.41,18.45,14800.0,18.42,18.46,18.41,18.45,14800.0
2009-12-24 12:00:00,18.47,18.47,18.39,18.39,4800.0,18.47,18.47,18.39,18.39,4800.0
2009-12-24 12:30:00,18.41,18.42,18.38,18.42,6700.0,18.41,18.42,18.38,18.42,6700.0
2009-12-28 09:30:00,18.44,18.62,18.37,18.37,50600.0,18.44,18.62,18.37,18.37,50600.0
2009-12-28 10:00:00,18.37,18.42,18.35,18.41,30800.0,18.37,18.42,18.35,18.41,30800.0
2009-12-28 10:30:00,18.4,18.41,18.38,18.39,21700.0,18.4,18.41,18.38,18.39,21700.0
2009-12-28 11:00:00,18.4,18.41,18.36,18.37,35900.0,18.4,18.41,18.36,18.37,35900.0
2009-12-28 11:30:00,18.37,18.42,18.36,18.4,59000.0,18.37,18.42,18.36,18.4,59000.0
2009-12-28 12:00:00,18.4,18.4,18.39,18.4,13500.0,18.4,18.4,18.39,18.4,13500.0
2009-12-28 12:30:00,18.4,18.4,18.38,18.38,7400.0,18.4,18.4,18.38,18.38,7400.0
2009-12-28 13:00:00,18.38,18.39,18.35,18.35,8200.0,18.38,18.39,18.35,18.35,8200.0
2009-12-28 13:30:00,18.35,18.36,18.3,18.3,17500.0,18.35,18.36,18.3,18.3,17500.0
2009-12-28 14:00:00,18.31,18.31,18.26,18.29,18500.0,18.31,18.31,18.26,18.29,18500.0
2009-12-28 14:30:00,18.3,18.31,18.29,18.29,10000.0,18.3,18.31,18.29,18.29,10000.0
2009-12-28 15:00:00,18.3,18.32,18.26,18.28,23500.0,18.3,18.32,18.26,18.28,23500.0
2009-12-28 15:30:00,18.29,18.32,18.27,18.3,34500.0,18.29,18.32,18.27,18.3,34500.0
2009-12-29 09:30:00,18.38,18.38,18.26,18.32,32700.0,18.38,18.38,18.26,18.32,32700.0
2009-12-29 10:00:00,18.32,18.46,18.31,18.46,19300.0,18.32,18.46,18.31,18.46,19300.0
2009-12-29 10:30:00,18.47,18.48,18.4,18.42,12100.0,18.47,18.48,18.4,18.42,12100.0
2009-12-29 11:00:00,18.43,18.49,18.42,18.44,10800.0,18.43,18.49,18.42,18.44,10800.0
2009-12-29 11:30:00,18.45,18.48,18.43,18.44,12600.0,18.45,18.48,18.43,18.44,12600.0
2009-12-29 12:00:00,18.44,18.45,18.44,18.45,3900.0,18.44,18.45,18.44,18.45,3900.0
2009-12-29 12:30:00,18.44,18.46,18.44,18.45,13300.0,18.44,18.46,18.44,18.45,13300.0
2009-12-29 13:00:00,18.45,18.46,18.43,18.43,7300.0,18.45,18.46,18.43,18.43,7300.0
2009-12-29 13:30:00,18.43,18.43,18.42,18.43,3400.0,18.43,18.43,18.42,18.43,3400.0
2009-12-29 14:00:00,18.43,18.44,18.4,18.4,7900.0,18.43,18.44,18.4,18.4,7900.0
2009-12-29 14:30:00,18.42,18.52,18.34,18.34,50200.0,18.42,18.52,18.34,18.34,50200.0
2009-12-29 15:00:00,18.35,18.45,18.33,18.45,20900.0,18.35,18.45,18.33,18.45,20900.0
2009-12-29 15:30:00,18.45,18.45,18.42,18.44,70400.0,18.45,18.45,18.42,18.44,70400.0
2009-12-30 09:30:00,18.43,18.61,18.26,18.57,30300.0,18.43,18.61,18.26,18.57,30300.0
2009-12-30 10:00:00,18.58,18.67,18.37,18.38,21400.0,18.58,18.67,18.37,18.38,21400.0
2009-12-30 10:30:00,18.36,18.36,18.27,18.28,6700.0,18.36,18.36,18.27,18.28,6700.0
2009-12-30 11:00:00,18.28,18.35,18.27,18.33,12900.0,18.28,18.35,18.27,18.33,12900.0
2009-12-30 11:30:00,18.33,18.49,18.33,18.47,9100.0,18.33,18.49,18.33,18.47,9100.0
2009-12-30 12:00:00,18.48,18.53,18.44,18.44,10700.0,18.48,18.53,18.44,18.44,10700.0
2009-12-30 12:30:00,18.44,18.44,18.36,18.36,9000.0,18.44,18.44,18.36,18.36,9000.0
2009-12-30 13:00:00,18.37,18.38,18.33,18.36,9500.0,18.37,18.38,18.33,18.36,9500.0
2009-12-30 13:30:00,18.34,18.37,18.29,18.3,33200.0,18.34,18.37,18.29,18.3,33200.0
2009-12-30 14:00:00,18.3,18.36,18.29,18.35,9800.0,18.3,18.36,18.29,18.35,9800.0
2009-12-30 14:30:00,18.35,18.39,18.34,18.39,8700.0,18.35,18.39,18.34,18.39,8700.0
2009-12-30 15:00:00,18.39,18.4,18.34,18.36,22200.0,18.39,18.4,18.34,18.36,22200.0
2009-12-30 15:30:00,18.35,18.44,18.34,18.43,44100.0,18.35,18.44,18.34,18.43,44100.0
2009-12-31 09:30:00,18.47,18.55,18.29,18.34,16000.0,18.47,18.55,18.29,18.34,16000.0
2009-12-31 10:00:00,18.36,18.41,18.35,18.36,42700.0,18.36,18.41,18.35,18.36,42700.0
2009-12-31 10:30:00,18.37,18.42,18.31,18.4,40600.0,18.37,18.42,18.31,18.4,40600.0
2009-12-31 11:00:00,18.39,18.41,18.32,18.32,14400.0,18.39,18.41,18.32,18.32,14400.0
2009-12-31 11:30:00,18.32,18.33,18.3,18.3,6600.0,18.32,18.33,18.3,18.3,6600.0
2009-12-31 12:00:00,18.29,18.32,18.27,18.3,48000.0,18.29,18.32,18.27,18.3,48000.0
2009-12-31 12:30:00,18.31,18.31,18.28,18.31,8700.0,18.31,18.31,18.28,18.31,8700.0
2009-12-31 13:00:00,18.3,18.31,18.29,18.3,10700.0,18.3,18.31,18.29,18.3,10700.0
2009-12-31 13:30:00,18.3,18.31,18.25,18.26,8700.0,18.3,18.31,18.25,18.26,8700.0
2009-12-31 14:00:00,18.27,18.3,18.23,18.24,19200.0,18.27,18.3,18.23,18.24,19200.0
2009-12-31 14:30:00,18.27,18.28,18.23,18.24,18000.0,18.27,18.28,18.23,18.24,18000.0
2009-12-31 15:00:00,18.24,18.24,18.2,18.21,22300.0,18.24,18.24,18.2,18.21,22300.0
2009-12-31 15:30:00,18.21,18.21,18.04,18.04,93300.0,18.21,18.21,18.04,18.04,93300.0
2010-01-04 09:30:00,18.22,18.4,18.07,18.4,29100.0,18.22,18.4,18.07,18.4,29100.0
2010-01-04 10:00:00,18.41,18.68,18.4,18.68,66900.0,18.41,18.68,18.4,18.68,66900.0
2010-01-04 10:30:00,18.67,18.87,18.67,18.83,60600.0,18.67,18.87,18.67,18.83,60600.0
2010-01-04 11:00:00,18.81,18.81,18.73,18.74,25600.0,18.81,18.81,18.73,18.74,25600.0
2010-01-04 11:30:00,18.75,18.81,18.72,18.78,22400.0,18.75,18.81,18.72,18.78,22400.0
2010-01-04 12:00:00,18.79,18.79,18.66,18.66,22400.0,18.79,18.79,18.66,18.66,22400.0
2010-01-04 12:30:00,18.66,18.68,18.61,18.64,21500.0,18.66,18.68,18.61,18.64,21500.0
2010-01-04 13:00:00,18.63,18.65,18.54,18.54,21700.0,18.63,18.65,18.54,18.54,21700.0
2010-01-04 13:30:00,18.54,18.57,18.49,18.49,29700.0,18.54,18.57,18.49,18.49,29700.0
2010-01-04 14:00:00,18.49,18.58,18.48,18.55,44200.0,18.49,18.58,18.48,18.55,44200.0
2010-01-04 14:30:00,18.55,18.6,18.54,18.57,49900.0,18.55,18.6,18.54,18.57,49900.0
2010-01-04 15:00:00,18.57,18.65,18.57,18.64,36300.0,18.57,18.65,18.57,18.64,36300.0
2010-01-04 15:30:00,18.64,18.69,18.59,18.68,100200.0,18.64,18.69,18.59,18.68,100200.0
2010-01-05 09:30:00,18.71,18.84,18.58,18.82,56400.0,18.71,18.84,18.58,18.82,56400.0
2010-01-05 10:00:00,18.82,18.85,18.77,18.84,27900.0,18.82,18.85,18.77,18.84,27900.0
2010-01-05 10:30:00,18.83,18.83,18.77,18.78,10600.0,18.83,18.83,18.77,18.78,10600.0
2010-01-05 11:00:00,18.8,18.8,18.61,18.61,9700.0,18.8,18.8,18.61,18.61,9700.0
2010-01-05 11:30:00,18.61,18.67,18.54,18.66,21000.0,18.61,18.67,18.54,18.66,21000.0
2010-01-05 12:00:00,18.66,18.69,18.65,18.67,8800.0,18.66,18.69,18.65,18.67,8800.0
2010-01-05 12:30:00,18.65,18.68,18.65,18.65,14700.0,18.65,18.68,18.65,18.65,14700.0
2010-01-05 13:00:00,18.65,18.66,18.65,18.65,12900.0,18.65,18.66,18.65,18.65,12900.0
2010-01-05 13:30:00,18.65,18.66,18.65,18.65,10400.0,18.65,18.66,18.65,18.65,10400.0
2010-01-05 14:00:00,18.65,18.68,18.65,18.68,18300.0,18.65,18.68,18.65,18.68,18300.0
2010-01-05 14:30:00,18.67,18.68,18.65,18.66,9500.0,18.67,18.68,18.65,18.66,9500.0
2010-01-05 15:00:00,18.66,18.8,18.65,18.68,91200.0,18.66,18.8,18.65,18.68,91200.0
2010-01-05 15:30:00,18.68,18.76,18.65,18.72,111400.0,18.68,18.76,18.65,18.72,111400.0
2010-01-06 09:30:00,18.68,18.83,18.63,18.7,19300.0,18.68,18.83,18.63,18.7,19300.0
2010-01-06 10:00:00,18.72,18.81,18.72,18.76,22300.0,18.72,18.81,18.72,18.76,22300.0
2010-01-06 10:30:00,18.75,18.85,18.73,18.8,18700.0,18.75,18.85,18.73,18.8,18700.0
2010-01-06 11:00:00,18.8,18.85,18.79,18.83,17100.0,18.8,18.85,18.79,18.83,17100.0
2010-01-06 11:30:00,18.83,18.86,18.79,18.85,38000.0,18.83,18.86,18.79,18.85,38000.0
2010-01-06 12:00:00,18.85,18.85,18.8,18.81,34600.0,18.85,18.85,18.8,18.81,34600.0
2010-01-06 12:30:00,18.81,18.82,18.8,18.8,13700.0,18.81,18.82,18.8,18.8,13700.0
2010-01-06 13:00:00,18.81,18.88,18.8,18.85,38300.0,18.81,18.88,18.8,18.85,38300.0
2010-01-06 13:30:00,18.83,18.83,18.73,18.75,33800.0,18.83,18.83,18.73,18.75,33800.0
2010-01-06 14:00:00,18.75,18.81,18.74,18.76,29700.0,18.75,18.81,18.74,18.76,29700.0
2010-01-06 14:30:00,18.76,18.81,18.73,18.8,51400.0,18.76,18.81,18.73,18.8,51400.0
2010-01-06 15:00:00,18.81,18.86,18.79,18.86,72900.0,18.81,18.86,18.79,18.86,72900.0
2010-01-06 15:30:00,18.87,18.87,18.81,18.85,78200.0,18.87,18.87,18.81,18.85,78200.0
2010-01-07 09:30:00,19.5,20.07,19.28,19.52,359200.0,19.5,20.07,19.28,19.52,359200.0
2010-01-07 10:00:00,19.52,19.77,19.45,19.77,114700.0,19.52,19.77,19.45,19.77,114700.0
2010-01-07 10:30:00,19.77,20.02,19.75,19.91,89300.0,19.77,20.02,19.75,19.91,89300.0
2010-01-07 11:00:00,19.91,19.91,19.79,19.79,39600.0,19.91,19.91,19.79,19.79,39600.0
2010-01-07 11:30:00,19.79,19.81,19.66,19.67,37900.0,19.79,19.81,19.66,19.67,37900.0
2010-01-07 12:00:00,19.67,19.67,19.59,19.6,31000.0,19.67,19.67,19.59,19.6,31000.0
2010-01-07 12:30:00,19.59,19.77,19.54,19.76,100400.0,19.59,19.77,19.54,19.76,100400.0
2010-01-07 13:00:00,19.76,20.03,19.75,19.97,67200.0,19.76,20.03,19.75,19.97,67200.0
2010-01-07 13:30:00,19.97,20.15,19.96,20.15,71700.0,19.97,20.15,19.96,20.15,71700.0
2010-01-07 14:00:00,20.15,20.27,20.1,20.26,76700.0,20.15,20.27,20.1,20.26,76700.0
2010-01-07 14:30:00,20.25,20.39,20.25,20.35,60700.0,20.25,20.39,20.25,20.35,60700.0
2010-01-07 15:00:00,20.34,20.36,20.25,20.35,81200.0,20.34,20.36,20.25,20.35,81200.0
2010-01-07 15:30:00,20.35,20.46,20.35,20.43,199400.0,20.35,20.46,20.35,20.43,199400.0
2010-01-08 09:30:00,20.55,20.68,20.5,20.6,130000.0,20.55,20.68,20.5,20.6,130000.0
2010-01-08 10:00:00,20.62,20.83,20.58,20.78,48100.0,20.62,20.83,20.58,20.78,48100.0
2010-01-08 10:30:00,20.77,20.89,20.63,20.69,34200.0,20.77,20.89,20.63,20.69,34200.0
2010-01-08 11:00:00,20.69,20.72,20.63,20.69,30800.0,20.69,20.72,20.63,20.69,30800.0
2010-01-08 11:30:00,20.69,20.7,20.57,20.58,38000.0,20.69,20.7,20.57,20.58,38000.0
2010-01-08 12:00:00,20.57,20.61,20.51,20.51,13000.0,20.57,20.61,20.51,20.51,13000.0
2010-01-08 12:30:00,20.52,20.6,20.51,20.57,24300.0,20.52,20.6,20.51,20.57,24300.0
2010-01-08 13:00:00,20.58,20.65,20.55,20.62,15900.0,20.58,20.65,20.55,20.62,15900.0
2010-01-08 13:30:00,20.6,20.64,20.55,20.56,9100.0,20.6,20.64,20.55,20.56,9100.0
2010-01-08 14:00:00,20.56,20.57,20.53,20.54,8500.0,20.56,20.57,20.53,20.54,8500.0
2010-01-08 14:30:00,20.53,20.55,20.47,20.49,29500.0,20.53,20.55,20.47,20.49,29500.0
2010-01-08 15:00:00,20.49,20.6,20.48,20.59,41700.0,20.49,20.6,20.48,20.59,41700.0
2010-01-08 15:30:00,20.59,20.71,20.55,20.69,102600.0,20.59,20.71,20.55,20.69,102600.0
2010-01-11 09:30:00,20.69,20.69,20.34,20.34,20200.0,20.69,20.69,20.34,20.34,20200.0
2010-01-11 10:00:00,20.36,20.54,20.36,20.49,36300.0,20.36,20.54,20.36,20.49,36300.0
2010-01-11 10:30:00,20.47,20.47,20.41,20.42,19200.0,20.47,20.47,20.41,20.42,19200.0
2010-01-11 11:00:00,20.42,20.42,20.31,20.41,31400.0,20.42,20.42,20.31,20.41,31400.0
2010-01-11 11:30:00,20.41,20.53,20.41,20.49,21200.0,20.41,20.53,20.41,20.49,21200.0
2010-01-11 12:00:00,20.49,20.49,20.4,20.44,20200.0,20.49,20.49,20.4,20.44,20200.0
2010-01-11 12:30:00,20.46,20.47,20.42,20.45,18200.0,20.46,20.47,20.42,20.45,18200.0
2010-01-11 13:00:00,20.45,20.52,20.45,20.49,9000.0,20.45,20.52,20.45,20.49,9000.0
2010-01-11 13:30:00,20.5,20.53,20.48,20.48,24200.0,20.5,20.53,20.48,20.48,24200.0
2010-01-11 14:00:00,20.49,20.51,20.49,20.5,21600.0,20.49,20.51,20.49,20.5,21600.0
2010-01-11 14:30:00,20.5,20.53,20.49,20.51,22200.0,20.5,20.53,20.49,20.51,22200.0
2010-01-11 15:00:00,20.49,20.58,20.49,20.55,35100.0,20.49,20.58,20.49,20.55,35100.0
2010-01-11 15:30:00,20.55,20.64,20.54,20.57,87900.0,20.55,20.64,20.54,20.57,87900.0
2010-01-12 09:30:00,20.42,20.62,20.42,20.51,37200.0,20.42,20.62,20.42,20.51,37200.0
2010-01-12 10:00:00,20.5,20.54,20.03,20.4,169500.0,20.5,20.54,20.03,20.4,169500.0
2010-01-12 10:30:00,20.39,20.51,20.39,20.5,25900.0,20.39,20.51,20.39,20.5,25900.0
2010-01-12 11:00:00,20.5,20.63,20.49,20.62,34300.0,20.5,20.63,20.49,20.62,34300.0
2010-01-12 11:30:00,20.61,20.62,20.54,20.56,14100.0,20.61,20.62,20.54,20.56,14100.0
2010-01-12 12:00:00,20.56,20.56,20.4,20.4,16400.0,20.56,20.56,20.4,20.4,16400.0
2010-01-12 12:30:00,20.41,20.5,20.4,20.5,24700.0,20.41,20.5,20.4,20.5,24700.0
2010-01-12 13:00:00,20.5,20.51,20.4,20.42,24600.0,20.5,20.51,20.4,20.42,24600.0
2010-01-12 13:30:00,20.42,20.56,20.42,20.56,13100.0,20.42,20.56,20.42,20.56,13100.0
2010-01-12 14:00:00,20.56,20.57,20.5,20.55,28300.0,20.56,20.57,20.5,20.55,28300.0
2010-01-12 14:30:00,20.54,20.68,20.49,20.68,49400.0,20.54,20.68,20.49,20.68,49400.0
2010-01-12 15:00:00,20.67,20.69,20.57,20.59,40600.0,20.67,20.69,20.57,20.59,40600.0
2010-01-12 15:30:00,20.59,20.62,20.48,20.58,74800.0,20.59,20.62,20.48,20.58,74800.0
2010-01-13 09:30:00,20.69,20.9,20.63,20.74,46500.0,20.69,20.9,20.63,20.74,46500.0
2010-01-13 10:00:00,20.73,20.74,20.68,20.73,20300.0,20.73,20.74,20.68,20.73,20300.0
2010-01-13 10:30:00,20.72,20.93,20.72,20.91,31300.0,20.72,20.93,20.72,20.91,31300.0
2010-01-13 11:00:00,20.9,21.14,20.9,21.09,90300.0,20.9,21.14,20.9,21.09,90300.0
2010-01-13 11:30:00,21.09,21.31,21.09,21.25,87900.0,21.09,21.31,21.09,21.25,87900.0
2010-01-13 12:00:00,21.27,21.31,21.19,21.29,59700.0,21.27,21.31,21.19,21.29,59700.0
2010-01-13 12:30:00,21.28,21.55,21.28,21.53,71200.0,21.28,21.55,21.28,21.53,71200.0
2010-01-13 13:00:00,21.54,21.56,21.29,21.3,44600.0,21.54,21.56,21.29,21.3,44600.0
2010-01-13 13:30:00,21.29,21.36,21.24,21.32,43500.0,21.29,21.36,21.24,21.32,43500.0
2010-01-13 14:00:00,21.33,21.36,21.23,21.25,43200.0,21.33,21.36,21.23,21.25,43200.0
2010-01-13 14:30:00,21.25,21.34,21.19,21.33,101800.0,21.25,21.34,21.19,21.33,101800.0
2010-01-13 15:00:00,21.36,21.54,21.36,21.42,84800.0,21.36,21.54,21.36,21.42,84800.0
2010-01-13 15:30:00,21.42,21.65,21.42,21.62,176600.0,21.42,21.65,21.42,21.62,176600.0
2010-01-14 09:30:00,21.61,21.65,21.48,21.59,13900.0,21.61,21.65,21.48,21.59,13900.0
2010-01-14 10:00:00,21.61,21.84,21.59,21.84,30900.0,21.61,21.84,21.59,21.84,30900.0
2010-01-14 10:30:00,21.84,22.02,21.76,21.85,270600.0,21.84,22.02,21.76,21.85,270600.0
2010-01-14 11:00:00,21.85,22.04,21.83,21.98,218000.0,21.85,22.04,21.83,21.98,218000.0
2010-01-14 11:30:00,21.98,22.0,21.81,21.91,76900.0,21.98,22.0,21.81,21.91,76900.0
2010-01-14 12:00:00,21.9,21.98,21.82,21.94,30300.0,21.9,21.98,21.82,21.94,30300.0
2010-01-14 12:30:00,21.94,21.98,21.92,21.92,17200.0,21.94,21.98,21.92,21.92,17200.0
2010-01-14 13:00:00,21.93,21.95,21.83,21.92,32400.0,21.93,21.95,21.83,21.92,32400.0
2010-01-14 13:30:00,21.93,21.98,21.8,21.95,105800.0,21.93,21.98,21.8,21.95,105800.0
2010-01-14 14:00:00,21.95,21.95,21.86,21.89,31200.0,21.95,21.95,21.86,21.89,31200.0
2010-01-14 14:30:00,21.9,21.99,21.86,21.98,81000.0,21.9,21.99,21.86,21.98,81000.0
2010-01-14 15:00:00,21.99,22.11,21.99,22.04,56800.0,21.99,22.11,21.99,22.04,56800.0
2010-01-14 15:30:00,22.04,22.11,22.02,22.04,133200.0,22.04,22.11,22.02,22.04,133200.0
2010-01-15 09:30:00,22.01,22.59,22.01,22.36,275000.0,22.01,22.59,22.01,22.36,275000.0
2010-01-15 10:00:00,22.36,22.4,22.1,22.18,59500.0,22.36,22.4,22.1,22.18,59500.0
2010-01-15 10:30:00,22.16,22.3,22.0,22.18,54400.0,22.16,22.3,22.0,22.18,54400.0
2010-01-15 11:00:00,22.23,22.23,21.92,22.04,25000.0,22.23,22.23,21.92,22.04,25000.0
2010-01-15 11:30:00,22.04,22.07,21.91,21.93,34400.0,22.04,22.07,21.91,21.93,34400.0
2010-01-15 12:00:00,21.93,22.02,21.9,21.9,35800.0,21.93,22.02,21.9,21.9,35800.0
2010-01-15 12:30:00,21.91,21.91,21.68,21.75,31500.0,21.91,21.91,21.68,21.75,31500.0
2010-01-15 13:00:00,21.75,21.95,21.72,21.95,76300.0,21.75,21.95,21.72,21.95,76300.0
2010-01-15 13:30:00,21.94,22.01,21.89,21.91,40800.0,21.94,22.01,21.89,21.91,40800.0
2010-01-15 14:00:00,21.91,21.91,21.83,21.84,26200.0,21.91,21.91,21.83,21.84,26200.0
2010-01-15 14:30:00,21.83,21.95,21.82,21.93,42400.0,21.83,21.95,21.82,21.93,42400.0
2010-01-15 15:00:00,21.92,22.09,21.9,22.06,46400.0,21.92,22.09,21.9,22.06,46400.0
2010-01-15 15:30:00,22.06,22.06,21.92,21.94,75900.0,22.06,22.06,21.92,21.94,75900.0
2010-01-19 09:30:00,21.69,22.25,21.69,22.11,26400.0,21.69,22.25,21.69,22.11,26400.0
2010-01-19 10:00:00,22.12,22.19,22.0,22.06,22800.0,22.12,22.19,22.0,22.06,22800.0
2010-01-19 10:30:00,22.07,22.33,22.06,22.33,38500.0,22.07,22.33,22.06,22.33,38500.0
2010-01-19 11:00:00,22.32,22.33,22.14,22.16,34400.0,22.32,22.33,22.14,22.16,34400.0
2010-01-19 11:30:00,22.16,22.16,21.92,21.96,28400.0,22.16,22.16,21.92,21.96,28400.0
2010-01-19 12:00:00,21.98,22.0,21.98,21.99,19400.0,21.98,22.0,21.98,21.99,19400.0
2010-01-19 12:30:00,21.98,22.05,21.98,22.03,26100.0,21.98,22.05,21.98,22.03,26100.0
2010-01-19 13:00:00,22.02,22.05,22.0,22.04,22300.0,22.02,22.05,22.0,22.04,22300.0
2010-01-19 13:30:00,22.05,22.05,21.99,22.0,21500.0,22.05,22.05,21.99,22.0,21500.0
2010-01-19 14:00:00,22.0,22.04,21.99,22.04,19200.0,22.0,22.04,21.99,22.04,19200.0
2010-01-19 14:30:00,22.03,22.06,22.03,22.05,17200.0,22.03,22.06,22.03,22.05,17200.0
2010-01-19 15:00:00,22.04,22.08,21.91,22.08,40300.0,22.04,22.08,21.91,22.08,40300.0
2010-01-19 15:30:00,22.08,22.13,22.0,22.12,88000.0,22.08,22.13,22.0,22.12,88000.0
2010-01-20 09:30:00,22.02,22.02,21.81,21.88,24400.0,22.02,22.02,21.81,21.88,24400.0
2010-01-20 10:00:00,21.88,21.88,21.54,21.56,39200.0,21.88,21.88,21.54,21.56,39200.0
2010-01-20 10:30:00,21.55,21.58,21.43,21.47,43600.0,21.55,21.58,21.43,21.47,43600.0
2010-01-20 11:00:00,21.47,21.47,21.34,21.45,30800.0,21.47,21.47,21.34,21.45,30800.0
2010-01-20 11:30:00,21.46,21.64,21.44,21.57,33300.0,21.46,21.64,21.44,21.57,33300.0
2010-01-20 12:00:00,21.55,21.6,21.51,21.56,17800.0,21.55,21.6,21.51,21.56,17800.0
2010-01-20 12:30:00,21.56,21.66,21.53,21.65,18100.0,21.56,21.66,21.53,21.65,18100.0
2010-01-20 13:00:00,21.65,21.71,21.61,21.64,21800.0,21.65,21.71,21.61,21.64,21800.0
2010-01-20 13:30:00,21.64,21.78,21.64,21.74,21100.0,21.64,21.78,21.64,21.74,21100.0
2010-01-20 14:00:00,21.75,21.78,21.7,21.75,36600.0,21.75,21.78,21.7,21.75,36600.0
2010-01-20 14:30:00,21.75,21.81,21.72,21.76,25600.0,21.75,21.81,21.72,21.76,25600.0
2010-01-20 15:00:00,21.75,21.83,21.73,21.79,46700.0,21.75,21.83,21.73,21.79,46700.0
2010-01-20 15:30:00,21.79,21.84,21.69,21.71,146700.0,21.79,21.84,21.69,21.71,146700.0
2010-01-21 09:30:00,21.75,21.87,21.53,21.77,28400.0,21.75,21.87,21.53,21.77,28400.0
2010-01-21 10:00:00,21.77,21.81,21.41,21.41,60700.0,21.77,21.81,21.41,21.41,60700.0
2010-01-21 10:30:00,21.42,21.47,21.26,21.4,22400.0,21.42,21.47,21.26,21.4,22400.0
2010-01-21 11:00:00,21.38,21.44,21.34,21.36,25100.0,21.38,21.44,21.34,21.36,25100.0
2010-01-21 11:30:00,21.35,21.43,21.23,21.24,36900.0,21.35,21.43,21.23,21.24,36900.0
2010-01-21 12:00:00,21.26,21.58,21.25,21.34,21900.0,21.26,21.58,21.25,21.34,21900.0
2010-01-21 12:30:00,21.33,21.39,21.3,21.36,16300.0,21.33,21.39,21.3,21.36,16300.0
2010-01-21 13:00:00,21.37,21.43,21.32,21.37,15500.0,21.37,21.43,21.32,21.37,15500.0
2010-01-21 13:30:00,21.38,21.43,21.37,21.37,11700.0,21.38,21.43,21.37,21.37,11700.0
2010-01-21 14:00:00,21.38,21.41,21.27,21.37,12800.0,21.38,21.41,21.27,21.37,12800.0
2010-01-21 14:30:00,21.44,21.71,21.44,21.59,95000.0,21.44,21.71,21.44,21.59,95000.0
2010-01-21 15:00:00,21.59,21.6,21.41,21.49,37800.0,21.59,21.6,21.41,21.49,37800.0
2010-01-21 15:30:00,21.48,21.54,21.38,21.39,125300.0,21.48,21.54,21.38,21.39,125300.0
2010-01-22 09:30:00,21.32,21.47,21.22,21.31,61200.0,21.32,21.47,21.22,21.31,61200.0
2010-01-22 10:00:00,21.29,21.34,21.23,21.3,54400.0,21.29,21.34,21.23,21.3,54400.0
2010-01-22 10:30:00,21.31,21.34,21.15,21.23,30900.0,21.31,21.34,21.15,21.23,30900.0
2010-01-22 11:00:00,21.27,21.41,21.26,21.41,72500.0,21.27,21.41,21.26,21.41,72500.0
2010-01-22 11:30:00,21.42,21.52,21.41,21.51,35200.0,21.42,21.52,21.41,21.51,35200.0
2010-01-22 12:00:00,21.51,21.67,21.5,21.67,24500.0,21.51,21.67,21.5,21.67,24500.0
2010-01-22 12:30:00,21.66,21.71,21.56,21.62,36500.0,21.66,21.71,21.56,21.62,36500.0
2010-01-22 13:00:00,21.63,21.63,21.48,21.49,38100.0,21.63,21.63,21.48,21.49,38100.0
2010-01-22 13:30:00,21.48,21.5,21.44,21.48,42000.0,21.48,21.5,21.44,21.48,42000.0
2010-01-22 14:00:00,21.48,21.49,21.39,21.42,116600.0,21.48,21.49,21.39,21.42,116600.0
2010-01-22 14:30:00,21.42,21.43,21.19,21.19,56500.0,21.42,21.43,21.19,21.19,56500.0
2010-01-22 15:00:00,21.18,21.23,20.95,21.04,55200.0,21.18,21.23,20.95,21.04,55200.0
2010-01-22 15:30:00,21.04,21.06,20.94,20.97,96200.0,21.04,21.06,20.94,20.97,96200.0
2010-01-25 09:30:00,21.2,21.2,20.86,21.07,27700.0,21.2,21.2,20.86,21.07,27700.0
2010-01-25 10:00:00,21.06,21.25,20.98,21.2,24100.0,21.06,21.25,20.98,21.2,24100.0
2010-01-25 10:30:00,21.21,21.21,21.12,21.16,19200.0,21.21,21.21,21.12,21.16,19200.0
2010-01-25 11:00:00,21.15,21.19,21.07,21.13,32300.0,21.15,21.19,21.07,21.13,32300.0
2010-01-25 11:30:00,21.13,21.19,21.05,21.11,54100.0,21.13,21.19,21.05,21.11,54100.0
2010-01-25 12:00:00,21.09,21.23,21.08,21.21,9800.0,21.09,21.23,21.08,21.21,9800.0
2010-01-25 12:30:00,21.2,21.3,21.18,21.28,27600.0,21.2,21.3,21.18,21.28,27600.0
2010-01-25 13:00:00,21.27,21.31,21.23,21.24,141500.0,21.27,21.31,21.23,21.24,141500.0
2010-01-25 13:30:00,21.24,21.26,21.18,21.22,11800.0,21.24,21.26,21.18,21.22,11800.0
2010-01-25 14:00:00,21.23,21.27,21.21,21.26,21700.0,21.23,21.27,21.21,21.26,21700.0
2010-01-25 14:30:00,21.26,21.36,21.24,21.36,35900.0,21.26,21.36,21.24,21.36,35900.0
2010-01-25 15:00:00,21.36,21.4,21.36,21.39,26300.0,21.36,21.4,21.36,21.39,26300.0
2010-01-25 15:30:00,21.39,21.4,21.25,21.28,66900.0,21.39,21.4,21.25,21.28,66900.0
2010-01-26 09:30:00,21.15,21.18,20.85,20.94,24200.0,21.15,21.18,20.85,20.94,24200.0
2010-01-26 10:00:00,21.03,21.16,20.94,21.05,20100.0,21.03,21.16,20.94,21.05,20100.0
2010-01-26 10:30:00,21.03,21.09,21.01,21.05,9700.0,21.03,21.09,21.01,21.05,9700.0
2010-01-26 11:00:00,21.05,21.14,21.03,21.08,7900.0,21.05,21.14,21.03,21.08,7900.0
2010-01-26 11:30:00,21.11,21.13,21.05,21.11,18400.0,21.11,21.13,21.05,21.11,18400.0
2010-01-26 12:00:00,21.12,21.2,21.1,21.2,10500.0,21.12,21.2,21.1,21.2,10500.0
2010-01-26 12:30:00,21.2,21.27,21.19,21.27,15100.0,21.2,21.27,21.19,21.27,15100.0
2010-01-26 13:00:00,21.26,21.33,21.25,21.3,15000.0,21.26,21.33,21.25,21.3,15000.0
2010-01-26 13:30:00,21.32,21.36,21.31,21.35,12300.0,21.32,21.36,21.31,21.35,12300.0
2010-01-26 14:00:00,21.35,21.35,21.27,21.31,20400.0,21.35,21.35,21.27,21.31,20400.0
2010-01-26 14:30:00,21.3,21.34,21.29,21.32,67100.0,21.3,21.34,21.29,21.32,67100.0
2010-01-26 15:00:00,21.32,21.34,21.24,21.3,47900.0,21.32,21.34,21.24,21.3,47900.0
2010-01-26 15:30:00,21.29,21.3,21.24,21.29,110700.0,21.29,21.3,21.24,21.29,110700.0
2010-01-27 09:30:00,21.12,21.39,21.12,21.3,47100.0,21.12,21.39,21.12,21.3,47100.0
2010-01-27 10:00:00,21.27,21.35,21.25,21.33,50100.0,21.27,21.35,21.25,21.33,50100.0
2010-01-27 10:30:00,21.33,21.36,21.18,21.24,30700.0,21.33,21.36,21.18,21.24,30700.0
2010-01-27 11:00:00,21.26,21.33,21.22,21.27,39900.0,21.26,21.33,21.22,21.27,39900.0
2010-01-27 11:30:00,21.28,21.31,21.23,21.3,17500.0,21.28,21.31,21.23,21.3,17500.0
2010-01-27 12:00:00,21.3,21.34,21.27,21.27,12800.0,21.3,21.34,21.27,21.27,12800.0
2010-01-27 12:30:00,21.27,21.28,21.12,21.2,29100.0,21.27,21.28,21.12,21.2,29100.0
2010-01-27 13:00:00,21.21,21.26,21.19,21.19,12900.0,21.21,21.26,21.19,21.19,12900.0
2010-01-27 13:30:00,21.2,21.23,21.19,21.19,8800.0,21.2,21.23,21.19,21.19,8800.0
2010-01-27 14:00:00,21.21,21.37,21.2,21.3,35000.0,21.21,21.37,21.2,21.3,35000.0
2010-01-27 14:30:00,21.27,21.49,21.27,21.4,29900.0,21.27,21.49,21.27,21.4,29900.0
2010-01-27 15:00:00,21.39,21.41,21.26,21.41,22300.0,21.39,21.41,21.26,21.41,22300.0
2010-01-27 15:30:00,21.41,21.52,21.41,21.5,57300.0,21.41,21.52,21.41,21.5,57300.0
2010-01-28 09:30:00,21.46,21.71,21.34,21.62,76400.0,21.46,21.71,21.34,21.62,76400.0
2010-01-28 10:00:00,21.61,21.64,21.5,21.6,51900.0,21.61,21.64,21.5,21.6,51900.0
2010-01-28 10:30:00,21.6,21.7,21.57,21.6,30400.0,21.6,21.7,21.57,21.6,30400.0
2010-01-28 11:00:00,21.59,21.61,21.11,21.32,179800.0,21.59,21.61,21.11,21.32,179800.0
2010-01-28 11:30:00,21.32,21.34,21.2,21.3,32700.0,21.32,21.34,21.2,21.3,32700.0
2010-01-28 12:00:00,21.3,21.3,21.23,21.25,72000.0,21.3,21.3,21.23,21.25,72000.0
2010-01-28 12:30:00,21.24,21.35,21.24,21.34,26200.0,21.24,21.35,21.24,21.34,26200.0
2010-01-28 13:00:00,21.35,21.37,21.29,21.33,14800.0,21.35,21.37,21.29,21.33,14800.0
2010-01-28 13:30:00,21.33,21.45,21.29,21.38,32400.0,21.33,21.45,21.29,21.38,32400.0
2010-01-28 14:00:00,21.36,21.42,21.3,21.41,39600.0,21.36,21.42,21.3,21.41,39600.0
2010-01-28 14:30:00,21.4,21.55,21.4,21.55,41500.0,21.4,21.55,21.4,21.55,41500.0
2010-01-28 15:00:00,21.53,21.7,21.52,21.59,81700.0,21.53,21.7,21.52,21.59,81700.0
2010-01-28 15:30:00,21.59,21.63,21.41,21.45,65900.0,21.59,21.63,21.41,21.45,65900.0
2010-01-29 09:30:00,21.55,21.8,21.48,21.8,41400.0,21.55,21.8,21.48,21.8,41400.0
2010-01-29 10:00:00,21.78,21.8,21.73,21.76,35200.0,21.78,21.8,21.73,21.76,35200.0
2010-01-29 10:30:00,21.76,21.78,21.52,21.58,27800.0,21.76,21.78,21.52,21.58,27800.0
2010-01-29 11:00:00,21.58,21.64,21.42,21.45,16700.0,21.58,21.64,21.42,21.45,16700.0
2010-01-29 11:30:00,21.47,21.47,21.32,21.34,22300.0,21.47,21.47,21.32,21.34,22300.0
2010-01-29 12:00:00,21.3,21.39,21.25,21.38,8700.0,21.3,21.39,21.25,21.38,8700.0
2010-01-29 12:30:00,21.39,21.42,21.32,21.4,8600.0,21.39,21.42,21.32,21.4,8600.0
2010-01-29 13:00:00,21.41,21.55,21.4,21.53,21600.0,21.41,21.55,21.4,21.53,21600.0
2010-01-29 13:30:00,21.54,21.55,21.4,21.41,72900.0,21.54,21.55,21.4,21.41,72900.0
2010-01-29 14:00:00,21.44,21.52,21.43,21.51,35800.0,21.44,21.52,21.43,21.51,35800.0
2010-01-29 14:30:00,21.5,21.57,21.48,21.55,76400.0,21.5,21.57,21.48,21.55,76400.0
2010-01-29 15:00:00,21.57,21.6,21.43,21.46,101300.0,21.57,21.6,21.43,21.46,101300.0
2010-01-29 15:30:00,21.46,21.54,21.39,21.42,300000.0,21.46,21.54,21.39,21.42,300000.0
2010-02-01 09:30:00,21.5,21.61,21.48,21.5,110400.0,21.5,21.61,21.48,21.5,110400.0
2010-02-01 10:00:00,21.51,21.57,21.49,21.5,82500.0,21.51,21.57,21.49,21.5,82500.0
2010-02-01 10:30:00,21.5,21.54,21.47,21.49,35400.0,21.5,21.54,21.47,21.49,35400.0
2010-02-01 11:00:00,21.49,21.64,21.49,21.61,24600.0,21.49,21.64,21.49,21.61,24600.0
2010-02-01 11:30:00,21.61,21.61,21.49,21.49,23200.0,21.61,21.61,21.49,21.49,23200.0
2010-02-01 12:00:00,21.49,21.5,21.49,21.49,23700.0,21.49,21.5,21.49,21.49,23700.0
2010-02-01 12:30:00,21.5,21.52,21.49,21.49,49300.0,21.5,21.52,21.49,21.49,49300.0
2010-02-01 13:00:00,21.49,21.5,21.42,21.42,61900.0,21.49,21.5,21.42,21.42,61900.0
2010-02-01 13:30:00,21.42,21.46,21.36,21.4,53300.0,21.42,21.46,21.36,21.4,53300.0
2010-02-01 14:00:00,21.41,21.43,21.35,21.38,56500.0,21.41,21.43,21.35,21.38,56500.0
2010-02-01 14:30:00,21.38,21.4,21.28,21.28,87400.0,21.38,21.4,21.28,21.28,87400.0
2010-02-01 15:00:00,21.28,21.37,21.28,21.35,60400.0,21.28,21.37,21.28,21.35,60400.0
2010-02-01 15:30:00,21.35,21.38,21.31,21.36,97500.0,21.35,21.38,21.31,21.36,97500.0
2010-02-02 09:30:00,21.5,21.63,21.05,21.07,31400.0,21.5,21.63,21.05,21.07,31400.0
2010-02-02 10:00:00,21.08,21.2,20.97,21.2,45600.0,21.08,21.2,20.97,21.2,45600.0
2010-02-02 10:30:00,21.19,21.23,21.02,21.06,36200.0,21.19,21.23,21.02,21.06,36200.0
2010-02-02 11:00:00,21.07,21.12,20.94,21.04,55800.0,21.07,21.12,20.94,21.04,55800.0
2010-02-02 11:30:00,21.04,21.18,21.02,21.1,35500.0,21.04,21.18,21.02,21.1,35500.0
2010-02-02 12:00:00,21.11,21.16,21.06,21.15,20800.0,21.11,21.16,21.06,21.15,20800.0
2010-02-02 12:30:00,21.15,21.15,21.08,21.15,13600.0,21.15,21.15,21.08,21.15,13600.0
2010-02-02 13:00:00,21.15,21.16,21.1,21.12,27000.0,21.15,21.16,21.1,21.12,27000.0
2010-02-02 13:30:00,21.12,21.2,21.12,21.15,31800.0,21.12,21.2,21.12,21.15,31800.0
2010-02-02 14:00:00,21.15,21.18,21.1,21.13,55800.0,21.15,21.18,21.1,21.13,55800.0
2010-02-02 14:30:00,21.14,21.21,21.1,21.18,40300.0,21.14,21.21,21.1,21.18,40300.0
2010-02-02 15:00:00,21.18,21.27,21.16,21.22,58500.0,21.18,21.27,21.16,21.22,58500.0
2010-02-02 15:30:00,21.23,21.3,21.2,21.21,154500.0,21.23,21.3,21.2,21.21,154500.0
2010-02-03 09:30:00,21.04,21.2,21.04,21.1,24600.0,21.04,21.2,21.04,21.1,24600.0
2010-02-03 10:00:00,21.09,21.16,20.96,21.0,13300.0,21.09,21.16,20.96,21.0,13300.0
2010-02-03 10:30:00,20.98,21.06,20.93,20.98,17700.0,20.98,21.06,20.93,20.98,17700.0
2010-02-03 11:00:00,20.97,21.08,20.91,20.99,11700.0,20.97,21.08,20.91,20.99,11700.0
2010-02-03 11:30:00,21.0,21.02,20.87,20.9,21000.0,21.0,21.02,20.87,20.9,21000.0
2010-02-03 12:00:00,20.93,21.05,20.85,20.86,30100.0,20.93,21.05,20.85,20.86,30100.0
2010-02-03 12:30:00,20.88,21.03,20.86,20.95,10000.0,20.88,21.03,20.86,20.95,10000.0
2010-02-03 13:00:00,20.95,21.09,20.93,20.99,13700.0,20.95,21.09,20.93,20.99,13700.0
2010-02-03 13:30:00,20.98,21.03,20.88,20.89,5600.0,20.98,21.03,20.88,20.89,5600.0
2010-02-03 14:00:00,20.89,21.0,20.89,20.94,13600.0,20.89,21.0,20.89,20.94,13600.0
2010-02-03 14:30:00,20.95,20.96,20.87,20.9,8600.0,20.95,20.96,20.87,20.9,8600.0
2010-02-03 15:00:00,20.91,21.0,20.9,20.92,29900.0,20.91,21.0,20.9,20.92,29900.0
2010-02-03 15:30:00,20.92,21.01,20.92,21.01,72500.0,20.92,21.01,20.92,21.01,72500.0
2010-02-04 09:30:00,20.85,20.96,20.59,20.6,15100.0,20.85,20.96,20.59,20.6,15100.0
2010-02-04 10:00:00,20.66,20.78,20.59,20.71,37800.0,20.66,20.78,20.59,20.71,37800.0
2010-02-04 10:30:00,20.72,20.83,20.64,20.64,22600.0,20.72,20.83,20.64,20.64,22600.0
2010-02-04 11:00:00,20.64,20.9,20.62,20.9,32200.0,20.64,20.9,20.62,20.9,32200.0
2010-02-04 11:30:00,20.9,20.9,20.73,20.79,36100.0,20.9,20.9,20.73,20.79,36100.0
2010-02-04 12:00:00,20.82,20.84,20.74,20.75,17700.0,20.82,20.84,20.74,20.75,17700.0
2010-02-04 12:30:00,20.74,20.76,20.56,20.68,21900.0,20.74,20.76,20.56,20.68,21900.0
2010-02-04 13:00:00,20.68,20.73,20.65,20.7,14000.0,20.68,20.73,20.65,20.7,14000.0
2010-02-04 13:30:00,20.7,20.72,20.57,20.63,17900.0,20.7,20.72,20.57,20.63,17900.0
2010-02-04 14:00:00,20.61,20.73,20.61,20.69,32000.0,20.61,20.73,20.61,20.69,32000.0
2010-02-04 14:30:00,20.71,20.75,20.68,20.74,21400.0,20.71,20.75,20.68,20.74,21400.0
2010-02-04 15:00:00,20.74,20.75,20.57,20.6,36400.0,20.74,20.75,20.57,20.6,36400.0
2010-02-04 15:30:00,20.6,20.66,20.47,20.48,103400.0,20.6,20.66,20.47,20.48,103400.0
2010-02-05 09:30:00,20.52,20.73,20.22,20.22,22100.0,20.52,20.73,20.22,20.22,22100.0
2010-02-05 10:00:00,20.23,20.47,20.23,20.47,26500.0,20.23,20.47,20.23,20.47,26500.0
2010-02-05 10:30:00,20.48,20.62,20.48,20.56,17800.0,20.48,20.62,20.48,20.56,17800.0
2010-02-05 11:00:00,20.57,20.61,20.48,20.55,12900.0,20.57,20.61,20.48,20.55,12900.0
2010-02-05 11:30:00,20.54,20.55,20.28,20.43,10200.0,20.54,20.55,20.28,20.43,10200.0
2010-02-05 12:00:00,20.44,20.6,20.44,20.6,12100.0,20.44,20.6,20.44,20.6,12100.0
2010-02-05 12:30:00,20.6,20.64,20.54,20.61,16100.0,20.6,20.64,20.54,20.61,16100.0
2010-02-05 13:00:00,20.61,20.62,20.4,20.4,17700.0,20.61,20.62,20.4,20.4,17700.0
2010-02-05 13:30:00,20.41,20.43,20.26,20.3,17600.0,20.41,20.43,20.26,20.3,17600.0
2010-02-05 14:00:00,20.3,20.45,20.25,20.41,39800.0,20.3,20.45,20.25,20.41,39800.0
2010-02-05 14:30:00,20.41,20.49,20.34,20.48,33100.0,20.41,20.49,20.34,20.48,33100.0
2010-02-05 15:00:00,20.47,20.77,20.47,20.63,42900.0,20.47,20.77,20.47,20.63,42900.0
2010-02-05 15:30:00,20.64,20.79,20.62,20.79,72300.0,20.64,20.79,20.62,20.79,72300.0
2010-02-08 09:30:00,20.72,20.82,20.39,20.74,52000.0,20.72,20.82,20.39,20.74,52000.0
2010-02-08 10:00:00,20.75,21.02,20.73,21.0,71700.0,20.75,21.02,20.73,21.0,71700.0
2010-02-08 10:30:00,20.99,21.09,20.93,21.02,52500.0,20.99,21.09,20.93,21.02,52500.0
2010-02-08 11:00:00,21.03,21.04,20.91,20.99,23300.0,21.03,21.04,20.91,20.99,23300.0
2010-02-08 11:30:00,20.98,21.02,20.93,20.97,27200.0,20.98,21.02,20.93,20.97,27200.0
2010-02-08 12:00:00,20.97,21.02,20.89,21.02,28400.0,20.97,21.02,20.89,21.02,28400.0
2010-02-08 12:30:00,21.01,21.14,21.0,21.03,31400.0,21.01,21.14,21.0,21.03,31400.0
2010-02-08 13:00:00,21.04,21.04,20.89,21.0,34900.0,21.04,21.04,20.89,21.0,34900.0
2010-02-08 13:30:00,21.0,21.03,20.89,20.97,32400.0,21.0,21.03,20.89,20.97,32400.0
2010-02-08 14:00:00,20.98,21.03,20.97,21.02,31800.0,20.98,21.03,20.97,21.02,31800.0
2010-02-08 14:30:00,21.03,21.03,20.87,20.88,32200.0,21.03,21.03,20.87,20.88,32200.0
2010-02-08 15:00:00,20.89,20.9,20.76,20.8,38900.0,20.89,20.9,20.76,20.8,38900.0
2010-02-08 15:30:00,20.8,21.07,20.8,20.82,108000.0,20.8,21.07,20.8,20.82,108000.0
2010-02-09 09:30:00,20.57,21.2,20.57,20.86,38300.0,20.57,21.2,20.57,20.86,38300.0
2010-02-09 10:00:00,20.82,20.91,20.8,20.82,51600.0,20.82,20.91,20.8,20.82,51600.0
2010-02-09 10:30:00,20.83,20.9,20.69,20.73,54000.0,20.83,20.9,20.69,20.73,54000.0
2010-02-09 11:00:00,20.7,20.72,20.56,20.64,26100.0,20.7,20.72,20.56,20.64,26100.0
2010-02-09 11:30:00,20.63,21.01,20.62,20.88,57800.0,20.63,21.01,20.62,20.88,57800.0
2010-02-09 12:00:00,20.91,21.15,20.91,20.99,70100.0,20.91,21.15,20.91,20.99,70100.0
2010-02-09 12:30:00,20.98,21.19,20.86,21.19,24700.0,20.98,21.19,20.86,21.19,24700.0
2010-02-09 13:00:00,21.19,21.25,21.0,21.06,36700.0,21.19,21.25,21.0,21.06,36700.0
2010-02-09 13:30:00,21.06,21.09,20.98,20.99,32700.0,21.06,21.09,20.98,20.99,32700.0
2010-02-09 14:00:00,21.0,21.03,20.97,21.0,14800.0,21.0,21.03,20.97,21.0,14800.0
2010-02-09 14:30:00,21.0,21.02,20.87,20.94,23600.0,21.0,21.02,20.87,20.94,23600.0
2010-02-09 15:00:00,20.9,21.08,20.89,21.06,39300.0,20.9,21.08,20.89,21.06,39300.0
2010-02-09 15:30:00,21.05,21.11,20.98,21.06,206200.0,21.05,21.11,20.98,21.06,206200.0
2010-02-10 09:30:00,20.98,21.37,20.81,21.32,57900.0,20.98,21.37,20.81,21.32,57900.0
2010-02-10 10:00:00,21.32,21.32,20.79,20.84,51200.0,21.32,21.32,20.79,20.84,51200.0
2010-02-10 10:30:00,20.84,21.29,20.83,21.29,42600.0,20.84,21.29,20.83,21.29,42600.0
2010-02-10 11:00:00,21.28,21.32,21.17,21.28,45300.0,21.28,21.32,21.17,21.28,45300.0
2010-02-10 11:30:00,21.26,21.31,21.19,21.21,32500.0,21.26,21.31,21.19,21.21,32500.0
2010-02-10 12:00:00,21.21,21.3,21.21,21.3,28900.0,21.21,21.3,21.21,21.3,28900.0
2010-02-10 12:30:00,21.3,21.31,21.13,21.13,19500.0,21.3,21.31,21.13,21.13,19500.0
2010-02-10 13:00:00,21.14,21.35,21.13,21.32,34400.0,21.14,21.35,21.13,21.32,34400.0
2010-02-10 13:30:00,21.3,21.36,21.28,21.3,16700.0,21.3,21.36,21.28,21.3,16700.0
2010-02-10 14:00:00,21.29,21.49,21.29,21.48,36700.0,21.29,21.49,21.29,21.48,36700.0
2010-02-10 14:30:00,21.48,21.51,21.43,21.51,48700.0,21.48,21.51,21.43,21.51,48700.0
2010-02-10 15:00:00,21.51,21.68,21.49,21.57,94200.0,21.51,21.68,21.49,21.57,94200.0
2010-02-10 15:30:00,21.57,21.57,21.4,21.51,110800.0,21.57,21.57,21.4,21.51,110800.0
2010-02-11 09:30:00,21.38,21.6,21.38,21.56,69000.0,21.38,21.6,21.38,21.56,69000.0
2010-02-11 10:00:00,21.57,21.71,21.53,21.65,36600.0,21.57,21.71,21.53,21.65,36600.0
2010-02-11 10:30:00,21.63,21.67,21.57,21.65,39900.0,21.63,21.67,21.57,21.65,39900.0
2010-02-11 11:00:00,21.65,21.8,21.63,21.8,26600.0,21.65,21.8,21.63,21.8,26600.0
2010-02-11 11:30:00,21.8,21.93,21.77,21.9,18500.0,21.8,21.93,21.77,21.9,18500.0
2010-02-11 12:00:00,21.88,21.91,21.85,21.89,9800.0,21.88,21.91,21.85,21.89,9800.0
2010-02-11 12:30:00,21.89,21.89,21.8,21.8,8800.0,21.89,21.89,21.8,21.8,8800.0
2010-02-11 13:00:00,21.8,21.87,21.77,21.86,9900.0,21.8,21.87,21.77,21.86,9900.0
2010-02-11 13:30:00,21.85,21.85,21.78,21.84,11000.0,21.85,21.85,21.78,21.84,11000.0
2010-02-11 14:00:00,21.84,22.11,21.79,22.11,106100.0,21.84,22.11,21.79,22.11,106100.0
2010-02-11 14:30:00,22.1,22.1,22.0,22.05,24800.0,22.1,22.1,22.0,22.05,24800.0
2010-02-11 15:00:00,22.05,22.08,22.01,22.05,69200.0,22.05,22.08,22.01,22.05,69200.0
2010-02-11 15:30:00,22.04,22.1,22.0,22.09,79900.0,22.04,22.1,22.0,22.09,79900.0
2010-02-12 09:30:00,21.93,22.19,21.93,22.1,46100.0,21.93,22.19,21.93,22.1,46100.0
2010-02-12 10:00:00,22.1,22.23,22.06,22.11,44000.0,22.1,22.23,22.06,22.11,44000.0
2010-02-12 10:30:00,22.11,22.16,21.96,22.01,17600.0,22.11,22.16,21.96,22.01,17600.0
2010-02-12 11:00:00,22.01,22.01,21.97,22.0,17100.0,22.01,22.01,21.97,22.0,17100.0
2010-02-12 11:30:00,22.0,22.08,21.97,22.08,40800.0,22.0,22.08,21.97,22.08,40800.0
2010-02-12 12:00:00,22.08,22.18,22.04,22.18,46600.0,22.08,22.18,22.04,22.18,46600.0
2010-02-12 12:30:00,22.18,22.3,22.15,22.28,34700.0,22.18,22.3,22.15,22.28,34700.0
2010-02-12 13:00:00,22.28,22.36,22.26,22.34,43100.0,22.28,22.36,22.26,22.34,43100.0
2010-02-12 13:30:00,22.33,22.38,22.25,22.3,20600.0,22.33,22.38,22.25,22.3,20600.0
2010-02-12 14:00:00,22.3,22.48,22.29,22.46,38500.0,22.3,22.48,22.29,22.46,38500.0
2010-02-12 14:30:00,22.46,22.46,22.32,22.35,37300.0,22.46,22.46,22.32,22.35,37300.0
2010-02-12 15:00:00,22.35,22.46,22.29,22.4,69500.0,22.35,22.46,22.29,22.4,69500.0
2010-02-12 15:30:00,22.4,22.54,22.37,22.49,176700.0,22.4,22.54,22.37,22.49,176700.0
2010-02-16 09:30:00,22.59,22.69,22.5,22.67,83100.0,22.59,22.69,22.5,22.67,83100.0
2010-02-16 10:00:00,22.67,22.99,22.64,22.66,150500.0,22.67,22.99,22.64,22.66,150500.0
2010-02-16 10:30:00,22.66,22.72,22.63,22.68,54800.0,22.66,22.72,22.63,22.68,54800.0
2010-02-16 11:00:00,22.68,23.05,22.66,23.0,200000.0,22.68,23.05,22.66,23.0,200000.0
2010-02-16 11:30:00,23.02,23.07,22.96,23.0,86000.0,23.02,23.07,22.96,23.0,86000.0
2010-02-16 12:00:00,22.99,23.02,22.83,22.89,48600.0,22.99,23.02,22.83,22.89,48600.0
2010-02-16 12:30:00,22.9,23.05,22.83,23.02,80000.0,22.9,23.05,22.83,23.02,80000.0
2010-02-16 13:00:00,23.02,23.11,22.99,23.1,57400.0,23.02,23.11,22.99,23.1,57400.0
2010-02-16 13:30:00,23.1,23.11,22.98,23.06,94700.0,23.1,23.11,22.98,23.06,94700.0
2010-02-16 14:00:00,23.06,23.17,23.02,23.16,80000.0,23.06,23.17,23.02,23.16,80000.0
2010-02-16 14:30:00,23.16,23.3,23.14,23.27,105300.0,23.16,23.3,23.14,23.27,105300.0
2010-02-16 15:00:00,23.27,23.44,23.25,23.44,118800.0,23.27,23.44,23.25,23.44,118800.0
2010-02-16 15:30:00,23.43,23.56,23.43,23.51,243600.0,23.43,23.56,23.43,23.51,243600.0
2010-02-17 09:30:00,23.55,24.07,23.48,24.0,323900.0,23.55,24.07,23.48,24.0,323900.0
2010-02-17 10:00:00,24.01,24.1,23.71,23.75,206600.0,24.01,24.1,23.71,23.75,206600.0
2010-02-17 10:30:00,23.76,23.81,23.59,23.63,66200.0,23.76,23.81,23.59,23.63,66200.0
2010-02-17 11:00:00,23.63,23.95,23.6,23.76,164200.0,23.63,23.95,23.6,23.76,164200.0
2010-02-17 11:30:00,23.75,24.0,23.69,23.91,78600.0,23.75,24.0,23.69,23.91,78600.0
2010-02-17 12:00:00,23.91,24.0,23.76,23.77,222900.0,23.91,24.0,23.76,23.77,222900.0
2010-02-17 12:30:00,23.76,23.81,23.63,23.63,66100.0,23.76,23.81,23.63,23.63,66100.0
2010-02-17 13:00:00,23.64,23.67,23.6,23.62,37900.0,23.64,23.67,23.6,23.62,37900.0
2010-02-17 13:30:00,23.63,23.76,23.54,23.76,61400.0,23.63,23.76,23.54,23.76,61400.0
2010-02-17 14:00:00,23.77,23.78,23.55,23.59,98600.0,23.77,23.78,23.55,23.59,98600.0
2010-02-17 14:30:00,23.59,23.63,23.55,23.59,47700.0,23.59,23.63,23.55,23.59,47700.0
2010-02-17 15:00:00,23.6,23.62,23.56,23.59,58200.0,23.6,23.62,23.56,23.59,58200.0
2010-02-17 15:30:00,23.59,23.71,23.59,23.7,118600.0,23.59,23.71,23.59,23.7,118600.0
2010-02-18 09:30:00,23.63,23.63,23.4,23.42,90500.0,23.63,23.63,23.4,23.42,90500.0
2010-02-18 10:00:00,23.41,23.5,23.34,23.46,126600.0,23.41,23.5,23.34,23.46,126600.0
2010-02-18 10:30:00,23.46,23.49,23.43,23.45,66300.0,23.46,23.49,23.43,23.45,66300.0
2010-02-18 11:00:00,23.44,23.44,23.29,23.35,61300.0,23.44,23.44,23.29,23.35,61300.0
2010-02-18 11:30:00,23.35,23.48,23.24,23.34,138400.0,23.35,23.48,23.24,23.34,138400.0
2010-02-18 12:00:00,23.34,23.49,23.34,23.45,88700.0,23.34,23.49,23.34,23.45,88700.0
2010-02-18 12:30:00,23.46,23.49,23.46,23.47,25200.0,23.46,23.49,23.46,23.47,25200.0
2010-02-18 13:00:00,23.47,23.47,23.39,23.41,27200.0,23.47,23.47,23.39,23.41,27200.0
2010-02-18 13:30:00,23.41,23.57,23.4,23.56,113400.0,23.41,23.57,23.4,23.56,113400.0
2010-02-18 14:00:00,23.56,23.58,23.51,23.53,28800.0,23.56,23.58,23.51,23.53,28800.0
2010-02-18 14:30:00,23.53,23.83,23.53,23.83,114700.0,23.53,23.83,23.53,23.83,114700.0
2010-02-18 15:00:00,23.83,23.83,23.67,23.69,100500.0,23.83,23.83,23.67,23.69,100500.0
2010-02-18 15:30:00,23.69,23.8,23.69,23.8,125200.0,23.69,23.8,23.69,23.8,125200.0
2010-02-19 09:30:00,23.67,23.9,23.3,23.77,106400.0,23.67,23.9,23.3,23.77,106400.0
2010-02-19 10:00:00,23.77,23.82,23.68,23.82,55700.0,23.77,23.82,23.68,23.82,55700.0
2010-02-19 10:30:00,23.81,23.87,23.72,23.87,56500.0,23.81,23.87,23.72,23.87,56500.0
2010-02-19 11:00:00,23.87,23.94,23.82,23.94,21400.0,23.87,23.94,23.82,23.94,21400.0
2010-02-19 11:30:00,23.94,23.94,23.81,23.93,17100.0,23.94,23.94,23.81,23.93,17100.0
2010-02-19 12:00:00,23.93,23.97,23.91,23.95,36500.0,23.93,23.97,23.91,23.95,36500.0
2010-02-19 12:30:00,23.96,23.96,23.85,23.89,43500.0,23.96,23.96,23.85,23.89,43500.0
2010-02-19 13:00:00,23.95,23.95,23.89,23.89,10300.0,23.95,23.95,23.89,23.89,10300.0
2010-02-19 13:30:00,23.9,23.9,23.78,23.79,15500.0,23.9,23.9,23.78,23.79,15500.0
2010-02-19 14:00:00,23.79,23.81,23.76,23.78,13800.0,23.79,23.81,23.76,23.78,13800.0
2010-02-19 14:30:00,23.79,23.9,23.79,23.85,35600.0,23.79,23.9,23.79,23.85,35600.0
2010-02-19 15:00:00,23.85,23.85,23.65,23.7,120500.0,23.85,23.85,23.65,23.7,120500.0
2010-02-19 15:30:00,23.7,23.76,23.66,23.69,105500.0,23.7,23.76,23.66,23.69,105500.0
2010-02-22 09:30:00,23.71,23.76,23.58,23.75,22100.0,23.71,23.76,23.58,23.75,22100.0
2010-02-22 10:00:00,23.75,23.8,23.65,23.75,18400.0,23.75,23.8,23.65,23.75,18400.0
2010-02-22 10:30:00,23.75,23.78,23.53,23.55,39800.0,23.75,23.78,23.53,23.55,39800.0
2010-02-22 11:00:00,23.55,23.56,23.44,23.44,25700.0,23.55,23.56,23.44,23.44,25700.0
2010-02-22 11:30:00,23.46,23.46,23.37,23.41,31000.0,23.46,23.46,23.37,23.41,31000.0
2010-02-22 12:00:00,23.44,23.48,23.41,23.41,18400.0,23.44,23.48,23.41,23.41,18400.0
2010-02-22 12:30:00,23.43,23.48,23.42,23.48,11500.0,23.43,23.48,23.42,23.48,11500.0
2010-02-22 13:00:00,23.48,23.48,23.45,23.47,6900.0,23.48,23.48,23.45,23.47,6900.0
2010-02-22 13:30:00,23.47,23.47,23.42,23.42,18000.0,23.47,23.47,23.42,23.42,18000.0
2010-02-22 14:00:00,23.43,23.5,23.43,23.49,7800.0,23.43,23.5,23.43,23.49,7800.0
2010-02-22 14:30:00,23.49,23.5,23.49,23.5,13400.0,23.49,23.5,23.49,23.5,13400.0
2010-02-22 15:00:00,23.49,23.5,23.49,23.5,13000.0,23.49,23.5,23.49,23.5,13000.0
2010-02-22 15:30:00,23.49,23.5,23.4,23.43,58700.0,23.49,23.5,23.4,23.43,58700.0
2010-02-23 09:30:00,23.18,23.46,23.18,23.38,26400.0,23.18,23.46,23.18,23.38,26400.0
2010-02-23 10:00:00,23.38,23.38,23.12,23.21,26000.0,23.38,23.38,23.12,23.21,26000.0
2010-02-23 10:30:00,23.19,23.25,23.12,23.14,18900.0,23.19,23.25,23.12,23.14,18900.0
2010-02-23 11:00:00,23.12,23.17,23.12,23.15,29400.0,23.12,23.17,23.12,23.15,29400.0
2010-02-23 11:30:00,23.15,23.16,23.1,23.12,28300.0,23.15,23.16,23.1,23.12,28300.0
2010-02-23 12:00:00,23.12,23.21,23.12,23.18,39500.0,23.12,23.21,23.12,23.18,39500.0
2010-02-23 12:30:00,23.17,23.25,23.16,23.17,31800.0,23.17,23.25,23.16,23.17,31800.0
2010-02-23 13:00:00,23.17,23.23,23.16,23.23,23800.0,23.17,23.23,23.16,23.23,23800.0
2010-02-23 13:30:00,23.23,23.23,23.13,23.15,33800.0,23.23,23.23,23.13,23.15,33800.0
2010-02-23 14:00:00,23.16,23.2,23.11,23.19,32900.0,23.16,23.2,23.11,23.19,32900.0
2010-02-23 14:30:00,23.18,23.23,23.18,23.19,36700.0,23.18,23.23,23.18,23.19,36700.0
2010-02-23 15:00:00,23.19,23.24,23.17,23.19,48500.0,23.19,23.24,23.17,23.19,48500.0
2010-02-23 15:30:00,23.19,23.2,23.1,23.11,81500.0,23.19,23.2,23.1,23.11,81500.0
2010-02-24 09:30:00,23.13,23.42,23.13,23.37,37500.0,23.13,23.42,23.13,23.37,37500.0
2010-02-24 10:00:00,23.33,23.36,23.2,23.33,31700.0,23.33,23.36,23.2,23.33,31700.0
2010-02-24 10:30:00,23.33,23.54,23.29,23.48,47800.0,23.33,23.54,23.29,23.48,47800.0
2010-02-24 11:00:00,23.49,23.61,23.39,23.4,38800.0,23.49,23.61,23.39,23.4,38800.0
2010-02-24 11:30:00,23.4,23.49,23.32,23.49,21500.0,23.4,23.49,23.32,23.49,21500.0
2010-02-24 12:00:00,23.49,23.5,23.43,23.43,24300.0,23.49,23.5,23.43,23.43,24300.0
2010-02-24 12:30:00,23.43,23.51,23.34,23.48,71000.0,23.43,23.51,23.34,23.48,71000.0
2010-02-24 13:00:00,23.49,23.51,23.38,23.39,26900.0,23.49,23.51,23.38,23.39,26900.0
2010-02-24 13:30:00,23.39,23.42,23.39,23.4,21500.0,23.39,23.42,23.39,23.4,21500.0
2010-02-24 14:00:00,23.4,23.42,23.35,23.4,21200.0,23.4,23.42,23.35,23.4,21200.0
2010-02-24 14:30:00,23.4,23.41,23.33,23.34,27700.0,23.4,23.41,23.33,23.34,27700.0
2010-02-24 15:00:00,23.35,23.36,23.31,23.32,36700.0,23.35,23.36,23.31,23.32,36700.0
2010-02-24 15:30:00,23.32,23.35,23.27,23.31,115000.0,23.32,23.35,23.27,23.31,115000.0
2010-02-25 09:30:00,23.06,23.38,23.0,23.37,41400.0,23.06,23.38,23.0,23.37,41400.0
2010-02-25 10:00:00,23.38,23.45,23.34,23.44,28700.0,23.38,23.45,23.34,23.44,28700.0
2010-02-25 10:30:00,23.44,23.47,23.38,23.46,17600.0,23.44,23.47,23.38,23.46,17600.0
2010-02-25 11:00:00,23.46,23.56,23.42,23.52,80900.0,23.46,23.56,23.42,23.52,80900.0
2010-02-25 11:30:00,23.51,23.51,23.37,23.38,18200.0,23.51,23.51,23.37,23.38,18200.0
2010-02-25 12:00:00,23.38,23.41,23.32,23.32,36300.0,23.38,23.41,23.32,23.32,36300.0
2010-02-25 12:30:00,23.33,23.43,23.33,23.4,13500.0,23.33,23.43,23.33,23.4,13500.0
2010-02-25 13:00:00,23.4,23.41,23.36,23.39,12100.0,23.4,23.41,23.36,23.39,12100.0
2010-02-25 13:30:00,23.39,23.6,23.37,23.58,33000.0,23.39,23.6,23.37,23.58,33000.0
2010-02-25 14:00:00,23.59,23.64,23.47,23.47,27400.0,23.59,23.64,23.47,23.47,27400.0
2010-02-25 14:30:00,23.49,23.56,23.46,23.49,28800.0,23.49,23.56,23.46,23.49,28800.0
2010-02-25 15:00:00,23.48,23.6,23.45,23.56,41000.0,23.48,23.6,23.45,23.56,41000.0
2010-02-25 15:30:00,23.56,23.64,23.51,23.61,82900.0,23.56,23.64,23.51,23.61,82900.0
2010-02-26 09:30:00,23.72,23.76,23.57,23.7,32200.0,23.72,23.76,23.57,23.7,32200.0
2010-02-26 10:00:00,23.68,23.8,23.5,23.8,40600.0,23.68,23.8,23.5,23.8,40600.0
2010-02-26 10:30:00,23.8,23.83,23.63,23.68,21500.0,23.8,23.83,23.63,23.68,21500.0
2010-02-26 11:00:00,23.7,23.81,23.7,23.79,14500.0,23.7,23.81,23.7,23.79,14500.0
2010-02-26 11:30:00,23.79,23.85,23.71,23.75,21600.0,23.79,23.85,23.71,23.75,21600.0
2010-02-26 12:00:00,23.75,23.75,23.65,23.66,11700.0,23.75,23.75,23.65,23.66,11700.0
2010-02-26 12:30:00,23.66,23.78,23.63,23.71,15900.0,23.66,23.78,23.63,23.71,15900.0
2010-02-26 13:00:00,23.71,23.73,23.7,23.73,8600.0,23.71,23.73,23.7,23.73,8600.0
2010-02-26 13:30:00,23.72,23.79,23.71,23.77,11300.0,23.72,23.79,23.71,23.77,11300.0
2010-02-26 14:00:00,23.75,23.75,23.7,23.72,12000.0,23.75,23.75,23.7,23.72,12000.0
2010-02-26 14:30:00,23.72,23.8,23.68,23.79,20300.0,23.72,23.8,23.68,23.79,20300.0
2010-02-26 15:00:00,23.79,23.84,23.75,23.81,48200.0,23.79,23.84,23.75,23.81,48200.0
2010-02-26 15:30:00,23.81,23.85,23.74,23.76,113200.0,23.81,23.85,23.74,23.76,113200.0
2010-03-01 09:30:00,23.89,24.08,23.7,24.03,130000.0,23.89,24.08,23.7,24.03,130000.0
2010-03-01 10:00:00,24.02,24.11,23.98,24.0,100600.0,24.02,24.11,23.98,24.0,100600.0
2010-03-01 10:30:00,24.0,24.15,23.99,24.13,43300.0,24.0,24.15,23.99,24.13,43300.0
2010-03-01 11:00:00,24.14,24.2,24.13,24.17,37300.0,24.14,24.2,24.13,24.17,37300.0
2010-03-01 11:30:00,24.17,24.31,24.09,24.25,111000.0,24.17,24.31,24.09,24.25,111000.0
2010-03-01 12:00:00,24.24,24.39,24.23,24.25,36000.0,24.24,24.39,24.23,24.25,36000.0
2010-03-01 12:30:00,24.26,24.27,24.24,24.25,24400.0,24.26,24.27,24.24,24.25,24400.0
2010-03-01 13:00:00,24.26,24.32,24.24,24.28,15000.0,24.26,24.32,24.24,24.28,15000.0
2010-03-01 13:30:00,24.27,24.38,24.26,24.35,41400.0,24.27,24.38,24.26,24.35,41400.0
2010-03-01 14:00:00,24.35,24.56,24.33,24.56,112100.0,24.35,24.56,24.33,24.56,112100.0
2010-03-01 14:30:00,24.55,24.59,24.44,24.44,128600.0,24.55,24.59,24.44,24.44,128600.0
2010-03-01 15:00:00,24.45,24.47,24.35,24.36,168400.0,24.45,24.47,24.35,24.36,168400.0
2010-03-01 15:30:00,24.36,24.37,24.18,24.19,185200.0,24.36,24.37,24.18,24.19,185200.0
2010-03-02 09:30:00,24.32,24.75,24.32,24.7,53900.0,24.32,24.75,24.32,24.7,53900.0
2010-03-02 10:00:00,24.72,24.72,24.36,24.38,143500.0,24.72,24.72,24.36,24.38,143500.0
2010-03-02 10:30:00,24.39,24.39,24.29,24.33,111900.0,24.39,24.39,24.29,24.33,111900.0
2010-03-02 11:00:00,24.34,24.4,24.33,24.36,48800.0,24.34,24.4,24.33,24.36,48800.0
2010-03-02 11:30:00,24.36,24.42,24.36,24.4,33000.0,24.36,24.42,24.36,24.4,33000.0
2010-03-02 12:00:00,24.4,24.42,24.37,24.4,21600.0,24.4,24.42,24.37,24.4,21600.0
2010-03-02 12:30:00,24.4,24.41,24.24,24.25,24400.0,24.4,24.41,24.24,24.25,24400.0
2010-03-02 13:00:00,24.24,24.3,24.2,24.25,29500.0,24.24,24.3,24.2,24.25,29500.0
2010-03-02 13:30:00,24.26,24.31,24.2,24.28,60200.0,24.26,24.31,24.2,24.28,60200.0
2010-03-02 14:00:00,24.28,24.31,24.23,24.24,45700.0,24.28,24.31,24.23,24.24,45700.0
2010-03-02 14:30:00,24.24,24.27,24.2,24.25,33400.0,24.24,24.27,24.2,24.25,33400.0
2010-03-02 15:00:00,24.24,24.26,24.19,24.19,46000.0,24.24,24.26,24.19,24.19,46000.0
2010-03-02 15:30:00,24.2,24.28,24.2,24.24,120200.0,24.2,24.28,24.2,24.24,120200.0
2010-03-03 09:30:00,24.31,24.46,24.14,24.37,22400.0,24.31,24.46,24.14,24.37,22400.0
2010-03-03 10:00:00,24.39,24.39,24.25,24.31,25500.0,24.39,24.39,24.25,24.31,25500.0
2010-03-03 10:30:00,24.29,24.45,24.23,24.44,22900.0,24.29,24.45,24.23,24.44,22900.0
2010-03-03 11:00:00,24.43,24.43,24.36,24.41,33400.0,24.43,24.43,24.36,24.41,33400.0
2010-03-03 11:30:00,24.41,24.41,24.31,24.34,13700.0,24.41,24.41,24.31,24.34,13700.0
2010-03-03 12:00:00,24.34,24.35,24.24,24.28,9200.0,24.34,24.35,24.24,24.28,9200.0
2010-03-03 12:30:00,24.28,24.28,24.16,24.18,9500.0,24.28,24.28,24.16,24.18,9500.0
2010-03-03 13:00:00,24.19,24.24,24.18,24.22,15400.0,24.19,24.24,24.18,24.22,15400.0
2010-03-03 13:30:00,24.22,24.33,24.21,24.31,21300.0,24.22,24.33,24.21,24.31,21300.0
2010-03-03 14:00:00,24.31,24.33,24.21,24.21,19600.0,24.31,24.33,24.21,24.21,19600.0
2010-03-03 14:30:00,24.21,24.25,24.08,24.11,57800.0,24.21,24.25,24.08,24.11,57800.0
2010-03-03 15:00:00,24.11,24.15,24.02,24.08,105600.0,24.11,24.15,24.02,24.08,105600.0
2010-03-03 15:30:00,24.08,24.15,24.03,24.07,128100.0,24.08,24.15,24.03,24.07,128100.0
2010-03-04 09:30:00,24.22,24.48,24.19,24.27,37100.0,24.22,24.48,24.19,24.27,37100.0
2010-03-04 10:00:00,24.24,24.31,24.21,24.3,34100.0,24.24,24.31,24.21,24.3,34100.0
2010-03-04 10:30:00,24.3,24.3,24.2,24.27,12800.0,24.3,24.3,24.2,24.27,12800.0
2010-03-04 11:00:00,24.27,24.28,24.19,24.25,15000.0,24.27,24.28,24.19,24.25,15000.0
2010-03-04 11:30:00,24.25,24.27,24.19,24.24,11000.0,24.25,24.27,24.19,24.24,11000.0
2010-03-04 12:00:00,24.24,24.24,24.13,24.14,12100.0,24.24,24.24,24.13,24.14,12100.0
2010-03-04 12:30:00,24.13,24.15,24.06,24.12,8300.0,24.13,24.15,24.06,24.12,8300.0
2010-03-04 13:00:00,24.12,24.17,24.08,24.1,11600.0,24.12,24.17,24.08,24.1,11600.0
2010-03-04 13:30:00,24.1,24.13,24.06,24.13,11200.0,24.1,24.13,24.06,24.13,11200.0
2010-03-04 14:00:00,24.13,24.14,24.06,24.1,25400.0,24.13,24.14,24.06,24.1,25400.0
2010-03-04 14:30:00,24.09,24.13,24.07,24.1,21800.0,24.09,24.13,24.07,24.1,21800.0
2010-03-04 15:00:00,24.08,24.12,24.04,24.1,33600.0,24.08,24.12,24.04,24.1,33600.0
2010-03-04 15:30:00,24.12,24.15,24.02,24.13,104900.0,24.12,24.15,24.02,24.13,104900.0
2010-03-05 09:30:00,24.2,24.4,24.17,24.3,27200.0,24.2,24.4,24.17,24.3,27200.0
2010-03-05 10:00:00,24.3,24.35,24.29,24.32,41500.0,24.3,24.35,24.29,24.32,41500.0
2010-03-05 10:30:00,24.33,24.41,24.3,24.41,12900.0,24.33,24.41,24.3,24.41,12900.0
2010-03-05 11:00:00,24.41,24.5,24.4,24.45,25000.0,24.41,24.5,24.4,24.45,25000.0
2010-03-05 11:30:00,24.44,24.44,24.39,24.41,29400.0,24.44,24.44,24.39,24.41,29400.0
2010-03-05 12:00:00,24.41,24.49,24.41,24.44,27600.0,24.41,24.49,24.41,24.44,27600.0
2010-03-05 12:30:00,24.46,24.5,24.42,24.45,15200.0,24.46,24.5,24.42,24.45,15200.0
2010-03-05 13:00:00,24.46,24.5,24.45,24.46,19400.0,24.46,24.5,24.45,24.46,19400.0
2010-03-05 13:30:00,24.46,24.47,24.41,24.42,14700.0,24.46,24.47,24.41,24.42,14700.0
2010-03-05 14:00:00,24.42,24.42,24.38,24.39,10900.0,24.42,24.42,24.38,24.39,10900.0
2010-03-05 14:30:00,24.4,24.48,24.4,24.43,29700.0,24.4,24.48,24.4,24.43,29700.0
2010-03-05 15:00:00,24.42,24.48,24.4,24.42,41700.0,24.42,24.48,24.4,24.42,41700.0
2010-03-05 15:30:00,24.44,24.49,24.42,24.46,87600.0,24.44,24.49,24.42,24.46,87600.0
2010-03-08 09:30:00,24.43,24.57,24.33,24.34,28100.0,24.43,24.57,24.33,24.34,28100.0
2010-03-08 10:00:00,24.34,24.6,24.31,24.56,25300.0,24.34,24.6,24.31,24.56,25300.0
2010-03-08 10:30:00,24.59,24.6,24.45,24.59,28700.0,24.59,24.6,24.45,24.59,28700.0
2010-03-08 11:00:00,24.59,24.59,24.48,24.48,14500.0,24.59,24.59,24.48,24.48,14500.0
2010-03-08 11:30:00,24.48,24.57,24.47,24.48,24900.0,24.48,24.57,24.47,24.48,24900.0
2010-03-08 12:00:00,24.48,24.49,24.4,24.4,18800.0,24.48,24.49,24.4,24.4,18800.0
2010-03-08 12:30:00,24.4,24.46,24.38,24.38,19700.0,24.4,24.46,24.38,24.38,19700.0
2010-03-08 13:00:00,24.41,24.45,24.41,24.45,9100.0,24.41,24.45,24.41,24.45,9100.0
2010-03-08 13:30:00,24.45,24.45,24.39,24.4,40200.0,24.45,24.45,24.39,24.4,40200.0
2010-03-08 14:00:00,24.4,24.4,24.38,24.4,31500.0,24.4,24.4,24.38,24.4,31500.0
2010-03-08 14:30:00,24.4,24.4,24.38,24.4,28500.0,24.4,24.4,24.38,24.4,28500.0
2010-03-08 15:00:00,24.4,24.4,24.34,24.36,60600.0,24.4,24.4,24.34,24.36,60600.0
2010-03-08 15:30:00,24.36,24.36,24.28,24.32,121600.0,24.36,24.36,24.28,24.32,121600.0
2010-03-09 09:30:00,24.15,24.34,24.1,24.32,34400.0,24.15,24.34,24.1,24.32,34400.0
2010-03-09 10:00:00,24.32,24.35,24.3,24.34,25200.0,24.32,24.35,24.3,24.34,25200.0
2010-03-09 10:30:00,24.35,24.35,24.3,24.33,25900.0,24.35,24.35,24.3,24.33,25900.0
2010-03-09 11:00:00,24.33,24.33,24.21,24.24,30600.0,24.33,24.33,24.21,24.24,30600.0
2010-03-09 11:30:00,24.24,24.24,24.22,24.24,45000.0,24.24,24.24,24.22,24.24,45000.0
2010-03-09 12:00:00,24.24,24.31,24.23,24.3,27600.0,24.24,24.31,24.23,24.3,27600.0
2010-03-09 12:30:00,24.31,24.32,24.3,24.32,17500.0,24.31,24.32,24.3,24.32,17500.0
2010-03-09 13:00:00,24.32,24.36,24.32,24.36,13500.0,24.32,24.36,24.32,24.36,13500.0
2010-03-09 13:30:00,24.36,24.4,24.35,24.38,42100.0,24.36,24.4,24.35,24.38,42100.0
2010-03-09 14:00:00,24.38,24.4,24.37,24.4,36600.0,24.38,24.4,24.37,24.4,36600.0
2010-03-09 14:30:00,24.4,24.41,24.3,24.3,46700.0,24.4,24.41,24.3,24.3,46700.0
2010-03-09 15:00:00,24.29,24.35,24.23,24.28,47500.0,24.29,24.35,24.23,24.28,47500.0
2010-03-09 15:30:00,24.28,24.37,24.28,24.35,84500.0,24.28,24.37,24.28,24.35,84500.0
2010-03-10 09:30:00,24.31,24.31,23.81,23.89,125100.0,24.31,24.31,23.81,23.89,125100.0
2010-03-10 10:00:00,23.9,24.09,23.89,24.09,106400.0,23.9,24.09,23.89,24.09,106400.0
2010-03-10 10:30:00,24.1,24.15,23.91,23.99,113800.0,24.1,24.15,23.91,23.99,113800.0
2010-03-10 11:00:00,24.0,24.0,23.94,23.95,72300.0,24.0,24.0,23.94,23.95,72300.0
2010-03-10 11:30:00,23.95,23.95,23.56,23.67,195700.0,23.95,23.95,23.56,23.67,195700.0
2010-03-10 12:00:00,23.67,23.74,23.57,23.73,90000.0,23.67,23.74,23.57,23.73,90000.0
2010-03-10 12:30:00,23.73,23.85,23.71,23.85,35900.0,23.73,23.85,23.71,23.85,35900.0
2010-03-10 13:00:00,23.85,23.97,23.84,23.94,30400.0,23.85,23.97,23.84,23.94,30400.0
2010-03-10 13:30:00,23.94,24.0,23.89,23.89,32000.0,23.94,24.0,23.89,23.89,32000.0
2010-03-10 14:00:00,23.89,24.0,23.88,24.0,42700.0,23.89,24.0,23.88,24.0,42700.0
2010-03-10 14:30:00,24.0,24.0,23.99,24.0,39400.0,24.0,24.0,23.99,24.0,39400.0
2010-03-10 15:00:00,24.0,24.0,23.9,23.96,81400.0,24.0,24.0,23.9,23.96,81400.0
2010-03-10 15:30:00,23.95,23.96,23.88,23.89,138800.0,23.95,23.96,23.88,23.89,138800.0
2010-03-11 09:30:00,23.8,23.96,23.8,23.89,18100.0,23.8,23.96,23.8,23.89,18100.0
2010-03-11 10:00:00,23.94,23.99,23.86,23.89,33700.0,23.94,23.99,23.86,23.89,33700.0
2010-03-11 10:30:00,23.89,23.91,23.84,23.9,21500.0,23.89,23.91,23.84,23.9,21500.0
2010-03-11 11:00:00,23.9,24.0,23.89,23.98,29500.0,23.9,24.0,23.89,23.98,29500.0
2010-03-11 11:30:00,23.98,24.0,23.94,23.95,42200.0,23.98,24.0,23.94,23.95,42200.0
2010-03-11 12:00:00,23.95,23.95,23.9,23.95,20900.0,23.95,23.95,23.9,23.95,20900.0
2010-03-11 12:30:00,23.95,24.05,23.94,24.0,32800.0,23.95,24.05,23.94,24.0,32800.0
2010-03-11 13:00:00,24.0,24.02,23.98,24.01,12600.0,24.0,24.02,23.98,24.01,12600.0
2010-03-11 13:30:00,24.01,24.04,23.99,24.0,24200.0,24.01,24.04,23.99,24.0,24200.0
2010-03-11 14:00:00,24.0,24.06,24.0,24.0,16900.0,24.0,24.06,24.0,24.0,16900.0
2010-03-11 14:30:00,24.01,24.02,24.0,24.01,14600.0,24.01,24.02,24.0,24.01,14600.0
2010-03-11 15:00:00,24.01,24.17,24.0,24.06,65300.0,24.01,24.17,24.0,24.06,65300.0
2010-03-11 15:30:00,24.06,24.11,24.03,24.07,138900.0,24.06,24.11,24.03,24.07,138900.0
2010-03-12 09:30:00,24.14,24.28,23.84,23.85,25300.0,24.14,24.28,23.84,23.85,25300.0
2010-03-12 10:00:00,23.85,23.86,23.67,23.86,53300.0,23.85,23.86,23.67,23.86,53300.0
2010-03-12 10:30:00,23.86,23.97,23.86,23.97,15800.0,23.86,23.97,23.86,23.97,15800.0
2010-03-12 11:00:00,23.97,24.03,23.96,24.0,31900.0,23.97,24.03,23.96,24.0,31900.0
2010-03-12 11:30:00,24.0,24.0,23.99,23.99,31800.0,24.0,24.0,23.99,23.99,31800.0
2010-03-12 12:00:00,23.99,24.02,23.98,24.0,20600.0,23.99,24.02,23.98,24.0,20600.0
2010-03-12 12:30:00,24.0,24.0,23.87,23.99,14100.0,24.0,24.0,23.87,23.99,14100.0
2010-03-12 13:00:00,23.99,24.0,23.99,24.0,9500.0,23.99,24.0,23.99,24.0,9500.0
2010-03-12 13:30:00,23.99,24.0,23.83,23.98,47800.0,23.99,24.0,23.83,23.98,47800.0
2010-03-12 14:00:00,24.0,24.0,23.95,23.97,15700.0,24.0,24.0,23.95,23.97,15700.0
2010-03-12 14:30:00,23.97,24.0,23.96,23.99,14300.0,23.97,24.0,23.96,23.99,14300.0
2010-03-12 15:00:00,23.99,24.0,23.85,23.93,52300.0,23.99,24.0,23.85,23.93,52300.0
2010-03-12 15:30:00,23.92,23.97,23.89,23.93,84900.0,23.92,23.97,23.89,23.93,84900.0
2010-03-15 09:30:00,23.96,24.01,23.77,23.77,24600.0,23.96,24.01,23.77,23.77,24600.0
2010-03-15 10:00:00,23.77,23.81,23.71,23.75,24900.0,23.77,23.81,23.71,23.75,24900.0
2010-03-15 10:30:00,23.75,23.75,23.67,23.74,22200.0,23.75,23.75,23.67,23.74,22200.0
2010-03-15 11:00:00,23.75,23.75,23.64,23.66,30200.0,23.75,23.75,23.64,23.66,30200.0
2010-03-15 11:30:00,23.66,23.66,23.47,23.49,67800.0,23.66,23.66,23.47,23.49,67800.0
2010-03-15 12:00:00,23.49,23.61,23.49,23.61,36300.0,23.49,23.61,23.49,23.61,36300.0
2010-03-15 12:30:00,23.61,23.66,23.58,23.66,23900.0,23.61,23.66,23.58,23.66,23900.0
2010-03-15 13:00:00,23.65,23.7,23.64,23.7,14500.0,23.65,23.7,23.64,23.7,14500.0
2010-03-15 13:30:00,23.7,23.7,23.65,23.67,37700.0,23.7,23.7,23.65,23.67,37700.0
2010-03-15 14:00:00,23.67,23.69,23.61,23.66,38800.0,23.67,23.69,23.61,23.66,38800.0
2010-03-15 14:30:00,23.66,23.7,23.61,23.67,49300.0,23.66,23.7,23.61,23.67,49300.0
2010-03-15 15:00:00,23.67,23.73,23.67,23.69,77700.0,23.67,23.73,23.67,23.69,77700.0
2010-03-15 15:30:00,23.7,23.77,23.68,23.74,121600.0,23.7,23.77,23.68,23.74,121600.0
2010-03-16 09:30:00,23.74,23.83,23.61,23.7,10800.0,23.74,23.83,23.61,23.7,10800.0
2010-03-16 10:00:00,23.72,23.77,23.57,23.73,19700.0,23.72,23.77,23.57,23.73,19700.0
2010-03-16 10:30:00,23.73,23.83,23.73,23.82,21400.0,23.73,23.83,23.73,23.82,21400.0
2010-03-16 11:00:00,23.85,23.94,23.83,23.88,20700.0,23.85,23.94,23.83,23.88,20700.0
2010-03-16 11:30:00,23.88,23.89,23.87,23.89,9400.0,23.88,23.89,23.87,23.89,9400.0
2010-03-16 12:00:00,23.88,23.88,23.79,23.8,6400.0,23.88,23.88,23.79,23.8,6400.0
2010-03-16 12:30:00,23.79,23.81,23.73,23.74,16500.0,23.79,23.81,23.73,23.74,16500.0
2010-03-16 13:00:00,23.74,23.75,23.69,23.69,9700.0,23.74,23.75,23.69,23.69,9700.0
2010-03-16 13:30:00,23.7,23.7,23.65,23.65,10300.0,23.7,23.7,23.65,23.65,10300.0
2010-03-16 14:00:00,23.66,23.73,23.64,23.69,27100.0,23.66,23.73,23.64,23.69,27100.0
2010-03-16 14:30:00,23.69,23.69,23.55,23.61,34600.0,23.69,23.69,23.55,23.61,34600.0
2010-03-16 15:00:00,23.6,23.62,23.54,23.58,96600.0,23.6,23.62,23.54,23.58,96600.0
2010-03-16 15:30:00,23.57,23.59,23.54,23.59,136100.0,23.57,23.59,23.54,23.59,136100.0
2010-03-17 09:30:00,23.58,23.8,23.58,23.75,38000.0,23.58,23.8,23.58,23.75,38000.0
2010-03-17 10:00:00,23.75,23.77,23.69,23.7,24400.0,23.75,23.77,23.69,23.7,24400.0
2010-03-17 10:30:00,23.7,23.73,23.68,23.69,34500.0,23.7,23.73,23.68,23.69,34500.0
2010-03-17 11:00:00,23.69,23.72,23.67,23.7,40000.0,23.69,23.72,23.67,23.7,40000.0
2010-03-17 11:30:00,23.7,23.71,23.67,23.7,33100.0,23.7,23.71,23.67,23.7,33100.0
2010-03-17 12:00:00,23.7,23.71,23.69,23.69,17300.0,23.7,23.71,23.69,23.69,17300.0
2010-03-17 12:30:00,23.69,23.71,23.69,23.7,22600.0,23.69,23.71,23.69,23.7,22600.0
2010-03-17 13:00:00,23.7,23.7,23.68,23.7,42500.0,23.7,23.7,23.68,23.7,42500.0
2010-03-17 13:30:00,23.69,23.79,23.69,23.72,149300.0,23.69,23.79,23.69,23.72,149300.0
2010-03-17 14:00:00,23.72,23.73,23.67,23.69,48300.0,23.72,23.73,23.67,23.69,48300.0
2010-03-17 14:30:00,23.68,23.7,23.6,23.65,79100.0,23.68,23.7,23.6,23.65,79100.0
2010-03-17 15:00:00,23.65,23.68,23.61,23.62,73700.0,23.65,23.68,23.61,23.62,73700.0
2010-03-17 15:30:00,23.63,23.64,23.56,23.59,161600.0,23.63,23.64,23.56,23.59,161600.0
2010-03-18 09:30:00,23.64,23.64,23.41,23.42,22600.0,23.64,23.64,23.41,23.42,22600.0
2010-03-18 10:00:00,23.42,23.49,23.36,23.41,29200.0,23.42,23.49,23.36,23.41,29200.0
2010-03-18 10:30:00,23.39,23.51,23.34,23.5,24300.0,23.39,23.51,23.34,23.5,24300.0
2010-03-18 11:00:00,23.5,23.51,23.47,23.48,26400.0,23.5,23.51,23.47,23.48,26400.0
2010-03-18 11:30:00,23.49,23.5,23.43,23.48,31900.0,23.49,23.5,23.43,23.48,31900.0
2010-03-18 12:00:00,23.48,23.48,23.39,23.47,22600.0,23.48,23.48,23.39,23.47,22600.0
2010-03-18 12:30:00,23.48,23.48,23.45,23.46,9100.0,23.48,23.48,23.45,23.46,9100.0
2010-03-18 13:00:00,23.46,23.5,23.42,23.43,27100.0,23.46,23.5,23.42,23.43,27100.0
2010-03-18 13:30:00,23.42,23.49,23.42,23.49,21100.0,23.42,23.49,23.42,23.49,21100.0
2010-03-18 14:00:00,23.5,23.5,23.47,23.5,17800.0,23.5,23.5,23.47,23.5,17800.0
2010-03-18 14:30:00,23.5,23.52,23.41,23.43,24600.0,23.5,23.52,23.41,23.43,24600.0
2010-03-18 15:00:00,23.44,23.49,23.41,23.49,27800.0,23.44,23.49,23.41,23.49,27800.0
2010-03-18 15:30:00,23.49,23.53,23.47,23.48,66800.0,23.49,23.53,23.47,23.48,66800.0
2010-03-19 09:30:00,23.37,23.79,23.34,23.46,167900.0,23.37,23.79,23.34,23.46,167900.0
2010-03-19 10:00:00,23.47,23.5,23.3,23.31,25100.0,23.47,23.5,23.3,23.31,25100.0
2010-03-19 10:30:00,23.31,23.31,23.21,23.26,24000.0,23.31,23.31,23.21,23.26,24000.0
2010-03-19 11:00:00,23.26,23.35,23.23,23.3,34300.0,23.26,23.35,23.23,23.3,34300.0
2010-03-19 11:30:00,23.28,23.33,23.24,23.29,22000.0,23.28,23.33,23.24,23.29,22000.0
2010-03-19 12:00:00,23.28,23.3,23.25,23.26,9600.0,23.28,23.3,23.25,23.26,9600.0
2010-03-19 12:30:00,23.26,23.27,23.16,23.17,15400.0,23.26,23.27,23.16,23.17,15400.0
2010-03-19 13:00:00,23.17,23.19,23.13,23.14,28200.0,23.17,23.19,23.13,23.14,28200.0
2010-03-19 13:30:00,23.13,23.19,23.1,23.18,14500.0,23.13,23.19,23.1,23.18,14500.0
2010-03-19 14:00:00,23.18,23.26,23.17,23.25,12800.0,23.18,23.26,23.17,23.25,12800.0
2010-03-19 14:30:00,23.25,23.25,23.2,23.21,15900.0,23.25,23.25,23.2,23.21,15900.0
2010-03-19 15:00:00,23.19,23.23,23.19,23.2,22500.0,23.19,23.23,23.19,23.2,22500.0
2010-03-19 15:30:00,23.19,23.22,23.1,23.16,85300.0,23.19,23.22,23.1,23.16,85300.0
2010-03-22 09:30:00,23.02,23.09,22.94,23.01,62900.0,23.02,23.09,22.94,23.01,62900.0
2010-03-22 10:00:00,23.0,23.1,22.95,23.09,40500.0,23.0,23.1,22.95,23.09,40500.0
2010-03-22 10:30:00,23.09,23.28,23.08,23.24,46800.0,23.09,23.28,23.08,23.24,46800.0
2010-03-22 11:00:00,23.25,23.36,23.21,23.36,60900.0,23.25,23.36,23.21,23.36,60900.0
2010-03-22 11:30:00,23.35,23.35,23.28,23.31,44100.0,23.35,23.35,23.28,23.31,44100.0
2010-03-22 12:00:00,23.31,23.35,23.28,23.34,52000.0,23.31,23.35,23.28,23.34,52000.0
2010-03-22 12:30:00,23.34,23.43,23.33,23.43,56600.0,23.34,23.43,23.33,23.43,56600.0
2010-03-22 13:00:00,23.42,23.5,23.42,23.45,48000.0,23.42,23.5,23.42,23.45,48000.0
2010-03-22 13:30:00,23.45,23.46,23.4,23.42,60400.0,23.45,23.46,23.4,23.42,60400.0
2010-03-22 14:00:00,23.43,23.45,23.4,23.42,59400.0,23.43,23.45,23.4,23.42,59400.0
2010-03-22 14:30:00,23.42,23.51,23.42,23.46,68600.0,23.42,23.51,23.42,23.46,68600.0
2010-03-22 15:00:00,23.46,23.49,23.42,23.49,51500.0,23.46,23.49,23.42,23.49,51500.0
2010-03-22 15:30:00,23.49,23.49,23.46,23.48,58000.0,23.49,23.49,23.46,23.48,58000.0
2010-03-23 09:30:00,23.54,23.54,23.37,23.51,13500.0,23.54,23.54,23.37,23.51,13500.0
2010-03-23 10:00:00,23.52,23.61,23.36,23.49,25800.0,23.52,23.61,23.36,23.49,25800.0
2010-03-23 10:30:00,23.5,23.52,23.34,23.34,8900.0,23.5,23.52,23.34,23.34,8900.0
2010-03-23 11:00:00,23.34,23.38,23.25,23.35,13900.0,23.34,23.38,23.25,23.35,13900.0
2010-03-23 11:30:00,23.39,23.49,23.38,23.49,13800.0,23.39,23.49,23.38,23.49,13800.0
2010-03-23 12:00:00,23.5,23.51,23.44,23.48,29700.0,23.5,23.51,23.44,23.48,29700.0
2010-03-23 12:30:00,23.49,23.5,23.47,23.49,12200.0,23.49,23.5,23.47,23.49,12200.0
2010-03-23 13:00:00,23.49,23.51,23.48,23.5,17600.0,23.49,23.51,23.48,23.5,17600.0
2010-03-23 13:30:00,23.5,23.5,23.43,23.43,13800.0,23.5,23.5,23.43,23.43,13800.0
2010-03-23 14:00:00,23.43,23.44,23.33,23.35,53700.0,23.43,23.44,23.33,23.35,53700.0
2010-03-23 14:30:00,23.35,23.38,23.34,23.38,27000.0,23.35,23.38,23.34,23.38,27000.0
2010-03-23 15:00:00,23.39,23.5,23.38,23.49,48600.0,23.39,23.5,23.38,23.49,48600.0
2010-03-23 15:30:00,23.5,23.51,23.46,23.49,87200.0,23.5,23.51,23.46,23.49,87200.0
2010-03-24 09:30:00,23.4,23.5,23.37,23.46,13600.0,23.4,23.5,23.37,23.46,13600.0
2010-03-24 10:00:00,23.45,23.5,23.42,23.44,20700.0,23.45,23.5,23.42,23.44,20700.0
2010-03-24 10:30:00,23.42,23.5,23.41,23.41,18100.0,23.42,23.5,23.41,23.41,18100.0
2010-03-24 11:00:00,23.37,23.38,23.15,23.19,38300.0,23.37,23.38,23.15,23.19,38300.0
2010-03-24 11:30:00,23.19,23.2,23.11,23.13,31800.0,23.19,23.2,23.11,23.13,31800.0
2010-03-24 12:00:00,23.14,23.15,23.11,23.15,23900.0,23.14,23.15,23.11,23.15,23900.0
2010-03-24 12:30:00,23.15,23.15,23.14,23.14,12300.0,23.15,23.15,23.14,23.14,12300.0
2010-03-24 13:00:00,23.14,23.14,22.96,22.97,47000.0,23.14,23.14,22.96,22.97,47000.0
2010-03-24 13:30:00,22.97,23.03,22.97,22.99,34100.0,22.97,23.03,22.97,22.99,34100.0
2010-03-24 14:00:00,22.99,23.02,22.98,22.99,21100.0,22.99,23.02,22.98,22.99,21100.0
2010-03-24 14:30:00,22.99,23.02,22.98,23.0,32800.0,22.99,23.02,22.98,23.0,32800.0
2010-03-24 15:00:00,23.0,23.07,22.99,23.06,48800.0,23.0,23.07,22.99,23.06,48800.0
2010-03-24 15:30:00,23.07,23.14,23.0,23.0,111700.0,23.07,23.14,23.0,23.0,111700.0
2010-03-25 09:30:00,23.21,23.41,23.15,23.37,148400.0,23.21,23.41,23.15,23.37,148400.0
2010-03-25 10:00:00,23.37,23.39,23.21,23.25,39500.0,23.37,23.39,23.21,23.25,39500.0
2010-03-25 10:30:00,23.26,23.29,23.24,23.25,37500.0,23.26,23.29,23.24,23.25,37500.0
2010-03-25 11:00:00,23.25,23.29,23.24,23.27,52000.0,23.25,23.29,23.24,23.27,52000.0
2010-03-25 11:30:00,23.26,23.32,23.2,23.31,41500.0,23.26,23.32,23.2,23.31,41500.0
2010-03-25 12:00:00,23.31,23.33,23.28,23.31,19800.0,23.31,23.33,23.28,23.31,19800.0
2010-03-25 12:30:00,23.32,23.41,23.31,23.35,24500.0,23.32,23.41,23.31,23.35,24500.0
2010-03-25 13:00:00,23.35,23.44,23.32,23.42,28400.0,23.35,23.44,23.32,23.42,28400.0
2010-03-25 13:30:00,23.43,23.45,23.38,23.45,54300.0,23.43,23.45,23.38,23.45,54300.0
2010-03-25 14:00:00,23.46,23.46,23.29,23.3,45200.0,23.46,23.46,23.29,23.3,45200.0
2010-03-25 14:30:00,23.28,23.31,23.23,23.23,28900.0,23.28,23.31,23.23,23.23,28900.0
2010-03-25 15:00:00,23.23,23.36,23.23,23.27,28200.0,23.23,23.36,23.23,23.27,28200.0
2010-03-25 15:30:00,23.25,23.27,23.01,23.02,68000.0,23.25,23.27,23.01,23.02,68000.0
2010-03-26 09:30:00,23.02,23.1,22.8,22.92,95400.0,23.02,23.1,22.8,22.92,95400.0
2010-03-26 10:00:00,22.92,23.04,22.92,22.98,47000.0,22.92,23.04,22.92,22.98,47000.0
2010-03-26 10:30:00,22.99,23.01,22.92,22.92,20400.0,22.99,23.01,22.92,22.92,20400.0
2010-03-26 11:00:00,22.93,22.98,22.85,22.86,58000.0,22.93,22.98,22.85,22.86,58000.0
2010-03-26 11:30:00,22.86,22.87,22.82,22.83,29900.0,22.86,22.87,22.82,22.83,29900.0
2010-03-26 12:00:00,22.83,22.83,22.7,22.71,49000.0,22.83,22.83,22.7,22.71,49000.0
2010-03-26 12:30:00,22.71,22.74,22.67,22.69,41900.0,22.71,22.74,22.67,22.69,41900.0
2010-03-26 13:00:00,22.69,22.7,22.58,22.6,68500.0,22.69,22.7,22.58,22.6,68500.0
2010-03-26 13:30:00,22.62,22.79,22.59,22.69,46600.0,22.62,22.79,22.59,22.69,46600.0
2010-03-26 14:00:00,22.69,22.85,22.64,22.85,45700.0,22.69,22.85,22.64,22.85,45700.0
2010-03-26 14:30:00,22.86,22.93,22.75,22.75,31600.0,22.86,22.93,22.75,22.75,31600.0
2010-03-26 15:00:00,22.75,22.83,22.72,22.82,53800.0,22.75,22.83,22.72,22.82,53800.0
2010-03-26 15:30:00,22.81,22.84,22.67,22.69,124400.0,22.81,22.84,22.67,22.69,124400.0
2010-03-29 09:30:00,22.82,22.99,22.78,22.91,90900.0,22.82,22.99,22.78,22.91,90900.0
2010-03-29 10:00:00,22.91,22.93,22.8,22.84,40700.0,22.91,22.93,22.8,22.84,40700.0
2010-03-29 10:30:00,22.83,22.9,22.78,22.86,20400.0,22.83,22.9,22.78,22.86,20400.0
2010-03-29 11:00:00,22.86,22.88,22.78,22.85,28700.0,22.86,22.88,22.78,22.85,28700.0
2010-03-29 11:30:00,22.84,22.85,22.69,22.74,14600.0,22.84,22.85,22.69,22.74,14600.0
2010-03-29 12:00:00,22.75,22.76,22.63,22.65,21100.0,22.75,22.76,22.63,22.65,21100.0
2010-03-29 12:30:00,22.69,22.7,22.62,22.63,14200.0,22.69,22.7,22.62,22.63,14200.0
2010-03-29 13:00:00,22.63,22.65,22.56,22.6,45200.0,22.63,22.65,22.56,22.6,45200.0
2010-03-29 13:30:00,22.62,22.64,22.5,22.6,28000.0,22.62,22.64,22.5,22.6,28000.0
2010-03-29 14:00:00,22.6,22.66,22.56,22.59,25400.0,22.6,22.66,22.56,22.59,25400.0
2010-03-29 14:30:00,22.6,22.66,22.6,22.65,35100.0,22.6,22.66,22.6,22.65,35100.0
2010-03-29 15:00:00,22.65,22.66,22.6,22.6,34800.0,22.65,22.66,22.6,22.6,34800.0
2010-03-29 15:30:00,22.62,22.76,22.6,22.71,85900.0,22.62,22.76,22.6,22.71,85900.0
2010-03-30 09:30:00,22.69,22.8,22.55,22.73,31500.0,22.69,22.8,22.55,22.73,31500.0
2010-03-30 10:00:00,22.73,22.76,22.58,22.65,56500.0,22.73,22.76,22.58,22.65,56500.0
2010-03-30 10:30:00,22.65,22.76,22.6,22.74,23300.0,22.65,22.76,22.6,22.74,23300.0
2010-03-30 11:00:00,22.73,22.73,22.57,22.65,34300.0,22.73,22.73,22.57,22.65,34300.0
2010-03-30 11:30:00,22.66,22.69,22.62,22.69,23300.0,22.66,22.69,22.62,22.69,23300.0
2010-03-30 12:00:00,22.7,22.75,22.65,22.73,47500.0,22.7,22.75,22.65,22.73,47500.0
2010-03-30 12:30:00,22.74,22.75,22.69,22.69,27700.0,22.74,22.75,22.69,22.69,27700.0
2010-03-30 13:00:00,22.7,22.7,22.49,22.53,25100.0,22.7,22.7,22.49,22.53,25100.0
2010-03-30 13:30:00,22.53,22.59,22.46,22.55,14600.0,22.53,22.59,22.46,22.55,14600.0
2010-03-30 14:00:00,22.55,22.56,22.5,22.51,17200.0,22.55,22.56,22.5,22.51,17200.0
2010-03-30 14:30:00,22.51,22.6,22.5,22.56,26700.0,22.51,22.6,22.5,22.56,26700.0
2010-03-30 15:00:00,22.57,22.63,22.55,22.63,28600.0,22.57,22.63,22.55,22.63,28600.0
2010-03-30 15:30:00,22.63,22.67,22.55,22.6,89000.0,22.63,22.67,22.55,22.6,89000.0
2010-03-31 09:30:00,22.56,22.64,22.3,22.41,27000.0,22.56,22.64,22.3,22.41,27000.0
2010-03-31 10:00:00,22.4,22.46,22.28,22.44,47600.0,22.4,22.46,22.28,22.44,47600.0
2010-03-31 10:30:00,22.45,22.49,22.38,22.47,13400.0,22.45,22.49,22.38,22.47,13400.0
2010-03-31 11:00:00,22.46,22.53,22.43,22.51,10000.0,22.46,22.53,22.43,22.51,10000.0
2010-03-31 11:30:00,22.5,22.6,22.49,22.52,9500.0,22.5,22.6,22.49,22.52,9500.0
2010-03-31 12:00:00,22.52,22.55,22.49,22.53,5200.0,22.52,22.55,22.49,22.53,5200.0
2010-03-31 12:30:00,22.53,22.54,22.43,22.45,12300.0,22.53,22.54,22.43,22.45,12300.0
2010-03-31 13:00:00,22.45,22.5,22.43,22.5,8400.0,22.45,22.5,22.43,22.5,8400.0
2010-03-31 13:30:00,22.48,22.5,22.45,22.49,12500.0,22.48,22.5,22.45,22.49,12500.0
2010-03-31 14:00:00,22.49,22.52,22.47,22.5,7900.0,22.49,22.52,22.47,22.5,7900.0
2010-03-31 14:30:00,22.51,22.52,22.3,22.31,27900.0,22.51,22.52,22.3,22.31,27900.0
2010-03-31 15:00:00,22.3,22.39,22.26,22.39,33000.0,22.3,22.39,22.26,22.39,33000.0
2010-03-31 15:30:00,22.39,22.43,22.18,22.2,126900.0,22.39,22.43,22.18,22.2,126900.0
2010-04-01 09:30:00,22.39,22.58,22.31,22.37,32800.0,22.39,22.58,22.31,22.37,32800.0
2010-04-01 10:00:00,22.38,22.39,22.3,22.38,87100.0,22.38,22.39,22.3,22.38,87100.0
2010-04-01 10:30:00,22.39,22.51,22.31,22.45,30400.0,22.39,22.51,22.31,22.45,30400.0
2010-04-01 11:00:00,22.49,22.51,22.42,22.51,9200.0,22.49,22.51,22.42,22.51,9200.0
2010-04-01 11:30:00,22.51,22.51,22.48,22.48,9100.0,22.51,22.51,22.48,22.48,9100.0
2010-04-01 12:00:00,22.49,22.49,22.4,22.4,9400.0,22.49,22.49,22.4,22.4,9400.0
2010-04-01 12:30:00,22.41,22.44,22.39,22.4,14200.0,22.41,22.44,22.39,22.4,14200.0
2010-04-01 13:00:00,22.41,22.46,22.4,22.46,15500.0,22.41,22.46,22.4,22.46,15500.0
2010-04-01 13:30:00,22.45,22.46,22.26,22.27,10900.0,22.45,22.46,22.26,22.27,10900.0
2010-04-01 14:00:00,22.28,22.31,22.24,22.24,20300.0,22.28,22.31,22.24,22.24,20300.0
2010-04-01 14:30:00,22.24,22.28,22.16,22.26,19800.0,22.24,22.28,22.16,22.26,19800.0
2010-04-01 15:00:00,22.29,22.33,22.26,22.31,14500.0,22.29,22.33,22.26,22.31,14500.0
2010-04-01 15:30:00,22.31,22.43,22.31,22.42,51300.0,22.31,22.43,22.31,22.42,51300.0
2010-04-05 09:30:00,22.5,22.67,22.44,22.66,41500.0,22.5,22.67,22.44,22.66,41500.0
2010-04-05 10:00:00,22.68,22.85,22.65,22.78,20000.0,22.68,22.85,22.65,22.78,20000.0
2010-04-05 10:30:00,22.75,22.88,22.67,22.87,60400.0,22.75,22.88,22.67,22.87,60400.0
2010-04-05 11:00:00,22.88,22.93,22.82,22.92,69000.0,22.88,22.93,22.82,22.92,69000.0
2010-04-05 11:30:00,22.92,22.93,22.76,22.77,229200.0,22.92,22.93,22.76,22.77,229200.0
2010-04-05 12:00:00,22.75,22.82,22.74,22.8,84800.0,22.75,22.82,22.74,22.8,84800.0
2010-04-05 12:30:00,22.8,22.82,22.77,22.77,10200.0,22.8,22.82,22.77,22.77,10200.0
2010-04-05 13:00:00,22.79,22.8,22.72,22.72,13900.0,22.79,22.8,22.72,22.72,13900.0
2010-04-05 13:30:00,22.73,22.75,22.66,22.68,16800.0,22.73,22.75,22.66,22.68,16800.0
2010-04-05 14:00:00,22.68,22.71,22.67,22.68,13300.0,22.68,22.71,22.67,22.68,13300.0
2010-04-05 14:30:00,22.68,22.7,22.65,22.67,17100.0,22.68,22.7,22.65,22.67,17100.0
2010-04-05 15:00:00,22.66,22.68,22.64,22.67,13700.0,22.66,22.68,22.64,22.67,13700.0
2010-04-05 15:30:00,22.67,22.7,22.65,22.68,67500.0,22.67,22.7,22.65,22.68,67500.0
2010-04-06 09:30:00,22.54,22.77,22.52,22.65,9700.0,22.54,22.77,22.52,22.65,9700.0
2010-04-06 10:00:00,22.65,22.65,22.53,22.56,25800.0,22.65,22.65,22.53,22.56,25800.0
2010-04-06 10:30:00,22.57,22.63,22.55,22.62,14000.0,22.57,22.63,22.55,22.62,14000.0
2010-04-06 11:00:00,22.62,22.62,22.57,22.61,17600.0,22.62,22.62,22.57,22.61,17600.0
2010-04-06 11:30:00,22.63,22.65,22.61,22.63,5700.0,22.63,22.65,22.61,22.63,5700.0
2010-04-06 12:00:00,22.62,22.65,22.6,22.61,5300.0,22.62,22.65,22.6,22.61,5300.0
2010-04-06 12:30:00,22.61,22.61,22.54,22.57,9200.0,22.61,22.61,22.54,22.57,9200.0
2010-04-06 13:00:00,22.58,22.59,22.51,22.52,68800.0,22.58,22.59,22.51,22.52,68800.0
2010-04-06 13:30:00,22.53,22.54,22.51,22.52,22000.0,22.53,22.54,22.51,22.52,22000.0
2010-04-06 14:00:00,22.52,22.59,22.51,22.57,112400.0,22.52,22.59,22.51,22.57,112400.0
2010-04-06 14:30:00,22.57,22.66,22.57,22.66,18400.0,22.57,22.66,22.57,22.66,18400.0
2010-04-06 15:00:00,22.65,22.66,22.53,22.53,51200.0,22.65,22.66,22.53,22.53,51200.0
2010-04-06 15:30:00,22.52,22.6,22.52,22.59,43900.0,22.52,22.6,22.52,22.59,43900.0
2010-04-07 09:30:00,22.51,22.61,22.4,22.6,13200.0,22.51,22.61,22.4,22.6,13200.0
2010-04-07 10:00:00,22.6,22.6,22.43,22.43,16300.0,22.6,22.6,22.43,22.43,16300.0
2010-04-07 10:30:00,22.44,22.5,22.3,22.39,11100.0,22.44,22.5,22.3,22.39,11100.0
2010-04-07 11:00:00,22.4,22.54,22.33,22.52,17700.0,22.4,22.54,22.33,22.52,17700.0
2010-04-07 11:30:00,22.51,22.57,22.41,22.57,34100.0,22.51,22.57,22.41,22.57,34100.0
2010-04-07 12:00:00,22.57,22.64,22.43,22.45,24300.0,22.57,22.64,22.43,22.45,24300.0
2010-04-07 12:30:00,22.45,22.46,22.42,22.43,12600.0,22.45,22.46,22.42,22.43,12600.0
2010-04-07 13:00:00,22.43,22.53,22.43,22.5,11000.0,22.43,22.53,22.43,22.5,11000.0
2010-04-07 13:30:00,22.5,22.52,22.44,22.49,8300.0,22.5,22.52,22.44,22.49,8300.0
2010-04-07 14:00:00,22.5,22.51,22.34,22.34,14800.0,22.5,22.51,22.34,22.34,14800.0
2010-04-07 14:30:00,22.34,22.35,22.24,22.28,31700.0,22.34,22.35,22.24,22.28,31700.0
2010-04-07 15:00:00,22.28,22.32,22.12,22.21,133700.0,22.28,22.32,22.12,22.21,133700.0
2010-04-07 15:30:00,22.2,22.26,22.09,22.22,232200.0,22.2,22.26,22.09,22.22,232200.0
2010-04-08 09:30:00,22.13,22.23,22.02,22.13,21500.0,22.13,22.23,22.02,22.13,21500.0
2010-04-08 10:00:00,22.18,22.3,22.1,22.3,18000.0,22.18,22.3,22.1,22.3,18000.0
2010-04-08 10:30:00,22.32,22.38,22.28,22.33,12500.0,22.32,22.38,22.28,22.33,12500.0
2010-04-08 11:00:00,22.32,22.41,22.31,22.4,11900.0,22.32,22.41,22.31,22.4,11900.0
2010-04-08 11:30:00,22.39,22.52,22.38,22.49,23700.0,22.39,22.52,22.38,22.49,23700.0
2010-04-08 12:00:00,22.49,22.57,22.4,22.52,14400.0,22.49,22.57,22.4,22.52,14400.0
2010-04-08 12:30:00,22.52,22.52,22.47,22.51,8700.0,22.52,22.52,22.47,22.51,8700.0
2010-04-08 13:00:00,22.51,22.58,22.47,22.49,11700.0,22.51,22.58,22.47,22.49,11700.0
2010-04-08 13:30:00,22.49,22.53,22.43,22.46,18500.0,22.49,22.53,22.43,22.46,18500.0
2010-04-08 14:00:00,22.45,22.58,22.45,22.58,28600.0,22.45,22.58,22.45,22.58,28600.0
2010-04-08 14:30:00,22.58,22.7,22.56,22.66,24400.0,22.58,22.7,22.56,22.66,24400.0
2010-04-08 15:00:00,22.67,22.67,22.47,22.48,40800.0,22.67,22.67,22.47,22.48,40800.0
2010-04-08 15:30:00,22.48,22.52,22.46,22.49,72000.0,22.48,22.52,22.46,22.49,72000.0
2010-04-09 09:30:00,22.5,22.6,22.32,22.45,14800.0,22.5,22.6,22.32,22.45,14800.0
2010-04-09 10:00:00,22.43,22.46,22.32,22.32,13700.0,22.43,22.46,22.32,22.32,13700.0
2010-04-09 10:30:00,22.31,22.35,22.26,22.26,16900.0,22.31,22.35,22.26,22.26,16900.0
2010-04-09 11:00:00,22.27,22.38,22.27,22.34,9900.0,22.27,22.38,22.27,22.34,9900.0
2010-04-09 11:30:00,22.32,22.37,22.28,22.29,13700.0,22.32,22.37,22.28,22.29,13700.0
2010-04-09 12:00:00,22.3,22.34,22.29,22.31,8100.0,22.3,22.34,22.29,22.31,8100.0
2010-04-09 12:30:00,22.32,22.33,22.27,22.31,15400.0,22.32,22.33,22.27,22.31,15400.0
2010-04-09 13:00:00,22.31,22.32,22.28,22.32,11400.0,22.31,22.32,22.28,22.32,11400.0
2010-04-09 13:30:00,22.32,22.35,22.26,22.27,25800.0,22.32,22.35,22.26,22.27,25800.0
2010-04-09 14:00:00,22.27,22.33,22.26,22.32,13900.0,22.27,22.33,22.26,22.32,13900.0
2010-04-09 14:30:00,22.33,22.41,22.28,22.39,34800.0,22.33,22.41,22.28,22.39,34800.0
2010-04-09 15:00:00,22.4,22.43,22.32,22.35,40000.0,22.4,22.43,22.32,22.35,40000.0
2010-04-09 15:30:00,22.34,22.42,22.33,22.41,70900.0,22.34,22.42,22.33,22.41,70900.0
2010-04-12 09:30:00,22.42,22.54,22.36,22.4,21600.0,22.42,22.54,22.36,22.4,21600.0
2010-04-12 10:00:00,22.4,22.56,22.38,22.48,39400.0,22.4,22.56,22.38,22.48,39400.0
2010-04-12 10:30:00,22.47,22.53,22.39,22.42,20900.0,22.47,22.53,22.39,22.42,20900.0
2010-04-12 11:00:00,22.41,22.57,22.39,22.53,29700.0,22.41,22.57,22.39,22.53,29700.0
2010-04-12 11:30:00,22.52,22.61,22.49,22.6,20800.0,22.52,22.61,22.49,22.6,20800.0
2010-04-12 12:00:00,22.6,22.61,22.52,22.52,24300.0,22.6,22.61,22.52,22.52,24300.0
2010-04-12 12:30:00,22.52,22.59,22.52,22.58,9000.0,22.52,22.59,22.52,22.58,9000.0
2010-04-12 13:00:00,22.59,22.63,22.58,22.59,22000.0,22.59,22.63,22.58,22.59,22000.0
2010-04-12 13:30:00,22.59,22.64,22.57,22.57,22700.0,22.59,22.64,22.57,22.57,22700.0
2010-04-12 14:00:00,22.57,22.6,22.54,22.6,13800.0,22.57,22.6,22.54,22.6,13800.0
2010-04-12 14:30:00,22.59,22.6,22.55,22.56,13000.0,22.59,22.6,22.55,22.56,13000.0
2010-04-12 15:00:00,22.56,22.58,22.52,22.54,31800.0,22.56,22.58,22.52,22.54,31800.0
2010-04-12 15:30:00,22.55,22.57,22.5,22.55,67200.0,22.55,22.57,22.5,22.55,67200.0
2010-04-13 09:30:00,22.56,22.83,22.48,22.8,26600.0,22.56,22.83,22.48,22.8,26600.0
2010-04-13 10:00:00,22.81,22.9,22.77,22.8,43600.0,22.81,22.9,22.77,22.8,43600.0
2010-04-13 10:30:00,22.78,22.78,22.68,22.68,15700.0,22.78,22.78,22.68,22.68,15700.0
2010-04-13 11:00:00,22.69,22.83,22.68,22.82,19800.0,22.69,22.83,22.68,22.82,19800.0
2010-04-13 11:30:00,22.8,22.91,22.77,22.9,26300.0,22.8,22.91,22.77,22.9,26300.0
2010-04-13 12:00:00,22.91,22.94,22.85,22.86,27500.0,22.91,22.94,22.85,22.86,27500.0
2010-04-13 12:30:00,22.85,22.9,22.84,22.88,16400.0,22.85,22.9,22.84,22.88,16400.0
2010-04-13 13:00:00,22.87,22.91,22.86,22.9,21800.0,22.87,22.91,22.86,22.9,21800.0
2010-04-13 13:30:00,22.9,22.92,22.87,22.9,11500.0,22.9,22.92,22.87,22.9,11500.0
2010-04-13 14:00:00,22.9,22.96,22.9,22.91,12800.0,22.9,22.96,22.9,22.91,12800.0
2010-04-13 14:30:00,22.92,23.01,22.91,22.94,32600.0,22.92,23.01,22.91,22.94,32600.0
2010-04-13 15:00:00,22.92,22.93,22.87,22.89,31400.0,22.92,22.93,22.87,22.89,31400.0
2010-04-13 15:30:00,22.89,22.92,22.85,22.89,65000.0,22.89,22.92,22.85,22.89,65000.0
2010-04-14 09:30:00,23.04,23.15,22.92,23.08,21100.0,23.04,23.15,22.92,23.08,21100.0
2010-04-14 10:00:00,23.08,23.15,23.03,23.1,23100.0,23.08,23.15,23.03,23.1,23100.0
2010-04-14 10:30:00,23.11,23.18,23.08,23.17,16900.0,23.11,23.18,23.08,23.17,16900.0
2010-04-14 11:00:00,23.18,23.21,23.09,23.15,12900.0,23.18,23.21,23.09,23.15,12900.0
2010-04-14 11:30:00,23.15,23.15,23.09,23.11,7800.0,23.15,23.15,23.09,23.11,7800.0
2010-04-14 12:00:00,23.1,23.17,23.1,23.17,16300.0,23.1,23.17,23.1,23.17,16300.0
2010-04-14 12:30:00,23.17,23.19,23.14,23.15,6200.0,23.17,23.19,23.14,23.15,6200.0
2010-04-14 13:00:00,23.16,23.2,23.14,23.16,14800.0,23.16,23.2,23.14,23.16,14800.0
2010-04-14 13:30:00,23.16,23.18,23.04,23.06,15300.0,23.16,23.18,23.04,23.06,15300.0
2010-04-14 14:00:00,23.06,23.15,23.04,23.12,16500.0,23.06,23.15,23.04,23.12,16500.0
2010-04-14 14:30:00,23.12,23.19,23.11,23.17,21600.0,23.12,23.19,23.11,23.17,21600.0
2010-04-14 15:00:00,23.17,23.18,23.14,23.17,27900.0,23.17,23.18,23.14,23.17,27900.0
2010-04-14 15:30:00,23.18,23.24,23.15,23.19,50100.0,23.18,23.24,23.15,23.19,50100.0
2010-04-15 09:30:00,23.25,23.31,23.15,23.23,28400.0,23.25,23.31,23.15,23.23,28400.0
2010-04-15 10:00:00,23.23,23.45,23.16,23.34,66900.0,23.23,23.45,23.16,23.34,66900.0
2010-04-15 10:30:00,23.32,23.4,23.31,23.34,11600.0,23.32,23.4,23.31,23.34,11600.0
2010-04-15 11:00:00,23.35,23.39,23.3,23.36,26300.0,23.35,23.39,23.3,23.36,26300.0
2010-04-15 11:30:00,23.35,23.41,23.34,23.39,14400.0,23.35,23.41,23.34,23.39,14400.0
2010-04-15 12:00:00,23.38,23.38,23.33,23.34,16900.0,23.38,23.38,23.33,23.34,16900.0
2010-04-15 12:30:00,23.34,23.36,23.32,23.35,7000.0,23.34,23.36,23.32,23.35,7000.0
2010-04-15 13:00:00,23.36,23.49,23.34,23.49,25600.0,23.36,23.49,23.34,23.49,25600.0
2010-04-15 13:30:00,23.48,23.55,23.48,23.53,36400.0,23.48,23.55,23.48,23.53,36400.0
2010-04-15 14:00:00,23.51,23.61,23.51,23.54,29400.0,23.51,23.61,23.51,23.54,29400.0
2010-04-15 14:30:00,23.53,23.59,23.5,23.59,36000.0,23.53,23.59,23.5,23.59,36000.0
2010-04-15 15:00:00,23.59,23.66,23.58,23.6,68400.0,23.59,23.66,23.58,23.6,68400.0
2010-04-15 15:30:00,23.61,23.69,23.58,23.61,62900.0,23.61,23.69,23.58,23.61,62900.0
2010-04-16 09:30:00,23.56,23.6,23.26,23.3,60600.0,23.56,23.6,23.26,23.3,60600.0
2010-04-16 10:00:00,23.31,23.61,23.3,23.59,16800.0,23.31,23.61,23.3,23.59,16800.0
2010-04-16 10:30:00,23.58,23.63,23.35,23.51,32400.0,23.58,23.63,23.35,23.51,32400.0
2010-04-16 11:00:00,23.49,23.55,23.39,23.51,26100.0,23.49,23.55,23.39,23.51,26100.0
2010-04-16 11:30:00,23.49,23.51,23.27,23.34,24600.0,23.49,23.51,23.27,23.34,24600.0
2010-04-16 12:00:00,23.34,23.43,23.33,23.35,18300.0,23.34,23.43,23.33,23.35,18300.0
2010-04-16 12:30:00,23.33,23.34,23.19,23.34,20800.0,23.33,23.34,23.19,23.34,20800.0
2010-04-16 13:00:00,23.33,23.4,23.21,23.24,21300.0,23.33,23.4,23.21,23.24,21300.0
2010-04-16 13:30:00,23.23,23.24,23.11,23.19,14000.0,23.23,23.24,23.11,23.19,14000.0
2010-04-16 14:00:00,23.2,23.36,23.18,23.35,25600.0,23.2,23.36,23.18,23.35,25600.0
2010-04-16 14:30:00,23.35,23.37,23.19,23.19,53400.0,23.35,23.37,23.19,23.19,53400.0
2010-04-16 15:00:00,23.19,23.25,23.15,23.16,37700.0,23.19,23.25,23.15,23.16,37700.0
2010-04-16 15:30:00,23.15,23.31,23.1,23.21,78300.0,23.15,23.31,23.1,23.21,78300.0
2010-04-19 09:30:00,23.11,23.25,23.03,23.14,11300.0,23.11,23.25,23.03,23.14,11300.0
2010-04-19 10:00:00,23.11,23.27,23.05,23.08,10700.0,23.11,23.27,23.05,23.08,10700.0
2010-04-19 10:30:00,23.1,23.16,23.07,23.08,6500.0,23.1,23.16,23.07,23.08,6500.0
2010-04-19 11:00:00,23.09,23.1,23.0,23.02,29200.0,23.09,23.1,23.0,23.02,29200.0
2010-04-19 11:30:00,23.04,23.05,22.72,22.75,18200.0,23.04,23.05,22.72,22.75,18200.0
2010-04-19 12:00:00,22.77,22.92,22.75,22.91,16200.0,22.77,22.92,22.75,22.91,16200.0
2010-04-19 12:30:00,22.91,23.01,22.89,22.96,10400.0,22.91,23.01,22.89,22.96,10400.0
2010-04-19 13:00:00,22.95,22.95,22.77,22.85,10300.0,22.95,22.95,22.77,22.85,10300.0
2010-04-19 13:30:00,22.88,22.91,22.79,22.79,9100.0,22.88,22.91,22.79,22.79,9100.0
2010-04-19 14:00:00,22.79,23.1,22.79,23.1,15800.0,22.79,23.1,22.79,23.1,15800.0
2010-04-19 14:30:00,23.1,23.14,23.02,23.12,17900.0,23.1,23.14,23.02,23.12,17900.0
2010-04-19 15:00:00,23.13,23.18,23.04,23.06,24800.0,23.13,23.18,23.04,23.06,24800.0
2010-04-19 15:30:00,23.05,23.12,23.02,23.08,55300.0,23.05,23.12,23.02,23.08,55300.0
2010-04-20 09:30:00,23.26,23.37,23.2,23.34,16200.0,23.26,23.37,23.2,23.34,16200.0
2010-04-20 10:00:00,23.34,23.43,23.25,23.29,18700.0,23.34,23.43,23.25,23.29,18700.0
2010-04-20 10:30:00,23.28,23.57,23.28,23.51,28100.0,23.28,23.57,23.28,23.51,28100.0
2010-04-20 11:00:00,23.51,23.52,23.46,23.51,19100.0,23.51,23.52,23.46,23.51,19100.0
2010-04-20 11:30:00,23.52,23.69,23.51,23.65,23900.0,23.52,23.69,23.51,23.65,23900.0
2010-04-20 12:00:00,23.65,23.76,23.59,23.68,54700.0,23.65,23.76,23.59,23.68,54700.0
2010-04-20 12:30:00,23.68,23.75,23.66,23.75,31600.0,23.68,23.75,23.66,23.75,31600.0
2010-04-20 13:00:00,23.75,23.84,23.75,23.82,29500.0,23.75,23.84,23.75,23.82,29500.0
2010-04-20 13:30:00,23.82,23.83,23.77,23.78,22500.0,23.82,23.83,23.77,23.78,22500.0
2010-04-20 14:00:00,23.78,23.88,23.75,23.88,34200.0,23.78,23.88,23.75,23.88,34200.0
2010-04-20 14:30:00,23.87,23.94,23.86,23.94,58900.0,23.87,23.94,23.86,23.94,58900.0
2010-04-20 15:00:00,23.94,23.94,23.75,23.78,58700.0,23.94,23.94,23.75,23.78,58700.0
2010-04-20 15:30:00,23.78,23.92,23.78,23.9,84200.0,23.78,23.92,23.78,23.9,84200.0
2010-04-21 09:30:00,23.94,24.12,23.84,23.92,19300.0,23.94,24.12,23.84,23.92,19300.0
2010-04-21 10:00:00,23.9,23.98,23.82,23.87,25300.0,23.9,23.98,23.82,23.87,25300.0
2010-04-21 10:30:00,23.85,24.07,23.8,24.05,30400.0,23.85,24.07,23.8,24.05,30400.0
2010-04-21 11:00:00,24.06,24.06,24.0,24.04,28700.0,24.06,24.06,24.0,24.04,28700.0
2010-04-21 11:30:00,24.03,24.06,24.02,24.03,19900.0,24.03,24.06,24.02,24.03,19900.0
2010-04-21 12:00:00,24.04,24.07,24.0,24.05,24900.0,24.04,24.07,24.0,24.05,24900.0
2010-04-21 12:30:00,24.05,24.07,24.03,24.04,15200.0,24.05,24.07,24.03,24.04,15200.0
2010-04-21 13:00:00,24.04,24.05,23.94,24.0,23100.0,24.04,24.05,23.94,24.0,23100.0
2010-04-21 13:30:00,23.99,24.06,23.98,24.03,22000.0,23.99,24.06,23.98,24.03,22000.0
2010-04-21 14:00:00,24.03,24.04,23.96,23.97,32900.0,24.03,24.04,23.96,23.97,32900.0
2010-04-21 14:30:00,23.97,24.06,23.95,24.06,38700.0,23.97,24.06,23.95,24.06,38700.0
2010-04-21 15:00:00,24.06,24.08,23.98,23.99,75900.0,24.06,24.08,23.98,23.99,75900.0
2010-04-21 15:30:00,23.99,24.07,23.99,24.01,170700.0,23.99,24.07,23.99,24.01,170700.0
2010-04-22 09:30:00,23.77,24.01,23.65,23.93,72000.0,23.77,24.01,23.65,23.93,72000.0
2010-04-22 10:00:00,23.92,24.16,23.83,24.12,23300.0,23.92,24.16,23.83,24.12,23300.0
2010-04-22 10:30:00,24.13,24.16,23.9,24.02,70900.0,24.13,24.16,23.9,24.02,70900.0
2010-04-22 11:00:00,24.01,24.1,23.99,24.02,15400.0,24.01,24.1,23.99,24.02,15400.0
2010-04-22 11:30:00,24.03,24.08,23.98,24.05,18300.0,24.03,24.08,23.98,24.05,18300.0
2010-04-22 12:00:00,24.06,24.22,24.01,24.19,100800.0,24.06,24.22,24.01,24.19,100800.0
2010-04-22 12:30:00,24.19,24.29,24.14,24.28,16800.0,24.19,24.29,24.14,24.28,16800.0
2010-04-22 13:00:00,24.29,24.4,24.28,24.28,22900.0,24.29,24.4,24.28,24.28,22900.0
2010-04-22 13:30:00,24.27,24.39,24.22,24.37,9000.0,24.27,24.39,24.22,24.37,9000.0
2010-04-22 14:00:00,24.37,24.48,24.27,24.47,20800.0,24.37,24.48,24.27,24.47,20800.0
2010-04-22 14:30:00,24.47,24.47,24.29,24.29,28800.0,24.47,24.47,24.29,24.29,28800.0
2010-04-22 15:00:00,24.29,24.46,24.29,24.45,30700.0,24.29,24.46,24.29,24.45,30700.0
2010-04-22 15:30:00,24.45,24.48,24.36,24.4,61100.0,24.45,24.48,24.36,24.4,61100.0
2010-04-23 09:30:00,24.44,24.44,24.21,24.32,22500.0,24.44,24.44,24.21,24.32,22500.0
2010-04-23 10:00:00,24.35,24.48,24.35,24.45,19400.0,24.35,24.48,24.35,24.45,19400.0
2010-04-23 10:30:00,24.45,24.47,24.27,24.27,20000.0,24.45,24.47,24.27,24.27,20000.0
2010-04-23 11:00:00,24.29,24.45,24.24,24.43,11800.0,24.29,24.45,24.24,24.43,11800.0
2010-04-23 11:30:00,24.42,24.44,24.35,24.43,17800.0,24.42,24.44,24.35,24.43,17800.0
2010-04-23 12:00:00,24.42,24.5,24.42,24.5,18300.0,24.42,24.5,24.42,24.5,18300.0
2010-04-23 12:30:00,24.51,24.56,24.5,24.56,12100.0,24.51,24.56,24.5,24.56,12100.0
2010-04-23 13:00:00,24.56,24.61,24.51,24.57,16500.0,24.56,24.61,24.51,24.57,16500.0
2010-04-23 13:30:00,24.58,24.61,24.49,24.6,27700.0,24.58,24.61,24.49,24.6,27700.0
2010-04-23 14:00:00,24.6,24.63,24.56,24.59,18700.0,24.6,24.63,24.56,24.59,18700.0
2010-04-23 14:30:00,24.59,24.68,24.57,24.67,31200.0,24.59,24.68,24.57,24.67,31200.0
2010-04-23 15:00:00,24.67,24.67,24.63,24.63,26300.0,24.67,24.67,24.63,24.63,26300.0
2010-04-23 15:30:00,24.63,24.66,24.57,24.64,64000.0,24.63,24.66,24.57,24.64,64000.0
2010-04-26 09:30:00,24.55,24.73,24.53,24.69,8700.0,24.55,24.73,24.53,24.69,8700.0
2010-04-26 10:00:00,24.71,24.85,24.7,24.83,14900.0,24.71,24.85,24.7,24.83,14900.0
2010-04-26 10:30:00,24.83,24.94,24.75,24.88,21100.0,24.83,24.94,24.75,24.88,21100.0
2010-04-26 11:00:00,24.88,24.92,24.76,24.77,10900.0,24.88,24.92,24.76,24.77,10900.0
2010-04-26 11:30:00,24.76,24.77,24.63,24.66,12300.0,24.76,24.77,24.63,24.66,12300.0
2010-04-26 12:00:00,24.67,24.7,24.63,24.66,7600.0,24.67,24.7,24.63,24.66,7600.0
2010-04-26 12:30:00,24.65,24.68,24.65,24.68,4200.0,24.65,24.68,24.65,24.68,4200.0
2010-04-26 13:00:00,24.66,24.7,24.53,24.53,13500.0,24.66,24.7,24.53,24.53,13500.0
2010-04-26 13:30:00,24.53,24.54,24.44,24.51,26800.0,24.53,24.54,24.44,24.51,26800.0
2010-04-26 14:00:00,24.5,24.64,24.5,24.6,29200.0,24.5,24.64,24.5,24.6,29200.0
2010-04-26 14:30:00,24.58,24.59,24.5,24.5,9700.0,24.58,24.59,24.5,24.5,9700.0
2010-04-26 15:00:00,24.5,24.56,24.35,24.46,46800.0,24.5,24.56,24.35,24.46,46800.0
2010-04-26 15:30:00,24.46,24.52,24.44,24.46,67500.0,24.46,24.52,24.44,24.46,67500.0
2010-04-27 09:30:00,24.37,24.51,24.31,24.44,10600.0,24.37,24.51,24.31,24.44,10600.0
2010-04-27 10:00:00,24.44,24.56,24.29,24.53,14400.0,24.44,24.56,24.29,24.53,14400.0
2010-04-27 10:30:00,24.54,24.66,24.48,24.5,13600.0,24.54,24.66,24.48,24.5,13600.0
2010-04-27 11:00:00,24.51,24.64,24.09,24.09,22500.0,24.51,24.64,24.09,24.09,22500.0
2010-04-27 11:30:00,24.08,24.28,24.03,24.25,27500.0,24.08,24.28,24.03,24.25,27500.0
2010-04-27 12:00:00,24.24,24.31,24.15,24.19,16000.0,24.24,24.31,24.15,24.19,16000.0
2010-04-27 12:30:00,24.2,24.29,24.18,24.22,13100.0,24.2,24.29,24.18,24.22,13100.0
2010-04-27 13:00:00,24.23,24.44,24.21,24.42,7200.0,24.23,24.44,24.21,24.42,7200.0
2010-04-27 13:30:00,24.45,24.45,24.31,24.4,22500.0,24.45,24.45,24.31,24.4,22500.0
2010-04-27 14:00:00,24.4,24.44,24.24,24.26,29400.0,24.4,24.44,24.24,24.26,29400.0
2010-04-27 14:30:00,24.26,24.28,24.19,24.22,25600.0,24.26,24.28,24.19,24.22,25600.0
2010-04-27 15:00:00,24.21,24.26,24.13,24.21,34600.0,24.21,24.26,24.13,24.21,34600.0
2010-04-27 15:30:00,24.2,24.2,23.98,24.11,109900.0,24.2,24.2,23.98,24.11,109900.0
2010-04-28 09:30:00,24.2,24.22,23.89,24.0,9000.0,24.2,24.22,23.89,24.0,9000.0
2010-04-28 10:00:00,24.0,24.15,23.89,24.1,26900.0,24.0,24.15,23.89,24.1,26900.0
2010-04-28 10:30:00,24.07,24.15,23.91,24.0,17100.0,24.07,24.15,23.91,24.0,17100.0
2010-04-28 11:00:00,24.03,24.19,24.03,24.05,18400.0,24.03,24.19,24.03,24.05,18400.0
2010-04-28 11:30:00,24.05,24.18,23.94,24.04,26200.0,24.05,24.18,23.94,24.04,26200.0
2010-04-28 12:00:00,24.06,24.14,23.95,24.11,24500.0,24.06,24.14,23.95,24.11,24500.0
2010-04-28 12:30:00,24.11,24.13,23.93,24.11,13200.0,24.11,24.13,23.93,24.11,13200.0
2010-04-28 13:00:00,24.09,24.21,24.06,24.17,15100.0,24.09,24.21,24.06,24.17,15100.0
2010-04-28 13:30:00,24.15,24.21,24.14,24.16,10300.0,24.15,24.21,24.14,24.16,10300.0
2010-04-28 14:00:00,24.17,24.36,24.12,24.23,28300.0,24.17,24.36,24.12,24.23,28300.0
2010-04-28 14:30:00,24.23,24.29,24.12,24.16,20900.0,24.23,24.29,24.12,24.16,20900.0
2010-04-28 15:00:00,24.18,24.21,24.05,24.05,21100.0,24.18,24.21,24.05,24.05,21100.0
2010-04-28 15:30:00,24.05,24.13,23.97,24.11,47800.0,24.05,24.13,23.97,24.11,47800.0
2010-04-29 09:30:00,24.21,24.27,24.08,24.23,9800.0,24.21,24.27,24.08,24.23,9800.0
2010-04-29 10:00:00,24.18,24.26,24.07,24.26,12800.0,24.18,24.26,24.07,24.26,12800.0
2010-04-29 10:30:00,24.26,24.52,24.23,24.48,23700.0,24.26,24.52,24.23,24.48,23700.0
2010-04-29 11:00:00,24.47,24.48,24.34,24.38,13200.0,24.47,24.48,24.34,24.38,13200.0
2010-04-29 11:30:00,24.42,24.5,24.41,24.48,11400.0,24.42,24.5,24.41,24.48,11400.0
2010-04-29 12:00:00,24.46,24.57,24.41,24.57,7800.0,24.46,24.57,24.41,24.57,7800.0
2010-04-29 12:30:00,24.56,24.63,24.48,24.62,16800.0,24.56,24.63,24.48,24.62,16800.0
2010-04-29 13:00:00,24.61,24.76,24.6,24.65,23200.0,24.61,24.76,24.6,24.65,23200.0
2010-04-29 13:30:00,24.65,24.8,24.63,24.8,29400.0,24.65,24.8,24.63,24.8,29400.0
2010-04-29 14:00:00,24.8,24.87,24.68,24.69,38500.0,24.8,24.87,24.68,24.69,38500.0
2010-04-29 14:30:00,24.69,24.71,24.53,24.58,23700.0,24.69,24.71,24.53,24.58,23700.0
2010-04-29 15:00:00,24.56,24.59,24.42,24.51,26500.0,24.56,24.59,24.42,24.51,26500.0
2010-04-29 15:30:00,24.51,24.59,24.47,24.57,72000.0,24.51,24.59,24.47,24.57,72000.0
2010-04-30 09:30:00,24.59,24.65,24.38,24.49,8700.0,24.59,24.65,24.38,24.49,8700.0
2010-04-30 10:00:00,24.41,24.53,24.25,24.48,18200.0,24.41,24.53,24.25,24.48,18200.0
2010-04-30 10:30:00,24.41,24.54,24.31,24.47,13600.0,24.41,24.54,24.31,24.47,13600.0
2010-04-30 11:00:00,24.47,24.52,24.31,24.5,22000.0,24.47,24.52,24.31,24.5,22000.0
2010-04-30 11:30:00,24.5,24.61,24.5,24.6,22800.0,24.5,24.61,24.5,24.6,22800.0
2010-04-30 12:00:00,24.6,24.6,24.5,24.51,23200.0,24.6,24.6,24.5,24.51,23200.0
2010-04-30 12:30:00,24.5,24.57,24.37,24.38,25600.0,24.5,24.57,24.37,24.38,25600.0
2010-04-30 13:00:00,24.39,24.53,24.37,24.47,20600.0,24.39,24.53,24.37,24.47,20600.0
2010-04-30 13:30:00,24.5,24.62,24.5,24.58,33900.0,24.5,24.62,24.5,24.58,33900.0
2010-04-30 14:00:00,24.56,24.57,24.5,24.54,24800.0,24.56,24.57,24.5,24.54,24800.0
2010-04-30 14:30:00,24.55,24.56,24.31,24.33,57600.0,24.55,24.56,24.31,24.33,57600.0
2010-04-30 15:00:00,24.32,24.38,24.24,24.27,54200.0,24.32,24.38,24.24,24.27,54200.0
2010-04-30 15:30:00,24.26,24.29,24.05,24.06,103200.0,24.26,24.29,24.05,24.06,103200.0
2010-05-03 09:30:00,24.21,24.27,24.03,24.22,33000.0,24.21,24.27,24.03,24.22,33000.0
2010-05-03 10:00:00,24.23,24.42,24.21,24.3,43500.0,24.23,24.42,24.21,24.3,43500.0
2010-05-03 10:30:00,24.3,24.3,24.01,24.06,61600.0,24.3,24.3,24.01,24.06,61600.0
2010-05-03 11:00:00,24.07,24.09,23.97,24.02,44100.0,24.07,24.09,23.97,24.02,44100.0
2010-05-03 11:30:00,24.01,24.05,23.99,24.01,32200.0,24.01,24.05,23.99,24.01,32200.0
2010-05-03 12:00:00,24.02,24.2,23.98,24.2,49400.0,24.02,24.2,23.98,24.2,49400.0
2010-05-03 12:30:00,24.22,24.27,24.18,24.23,22000.0,24.22,24.27,24.18,24.23,22000.0
2010-05-03 13:00:00,24.24,24.24,24.15,24.17,36900.0,24.24,24.24,24.15,24.17,36900.0
2010-05-03 13:30:00,24.18,24.21,24.15,24.17,47100.0,24.18,24.21,24.15,24.17,47100.0
2010-05-03 14:00:00,24.16,24.2,24.13,24.2,28000.0,24.16,24.2,24.13,24.2,28000.0
2010-05-03 14:30:00,24.18,24.24,24.18,24.22,21700.0,24.18,24.24,24.18,24.22,21700.0
2010-05-03 15:00:00,24.21,24.24,24.13,24.18,64600.0,24.21,24.24,24.13,24.18,64600.0
2010-05-03 15:30:00,24.17,24.37,24.17,24.33,73100.0,24.17,24.37,24.17,24.33,73100.0
2010-05-04 09:30:00,23.96,24.02,23.48,23.79,29700.0,23.96,24.02,23.48,23.79,29700.0
2010-05-04 10:00:00,23.84,23.91,23.68,23.73,32000.0,23.84,23.91,23.68,23.73,32000.0
2010-05-04 10:30:00,23.73,23.73,23.59,23.6,27000.0,23.73,23.73,23.59,23.6,27000.0
2010-05-04 11:00:00,23.6,23.64,23.39,23.44,29300.0,23.6,23.64,23.39,23.44,29300.0
2010-05-04 11:30:00,23.48,23.6,23.46,23.55,41100.0,23.48,23.6,23.46,23.55,41100.0
2010-05-04 12:00:00,23.57,23.67,23.37,23.47,36100.0,23.57,23.67,23.37,23.47,36100.0
2010-05-04 12:30:00,23.45,23.59,23.45,23.52,18800.0,23.45,23.59,23.45,23.52,18800.0
2010-05-04 13:00:00,23.53,23.57,23.45,23.49,22400.0,23.53,23.57,23.45,23.49,22400.0
2010-05-04 13:30:00,23.52,23.58,23.44,23.49,23300.0,23.52,23.58,23.44,23.49,23300.0
2010-05-04 14:00:00,23.5,23.62,23.43,23.58,21500.0,23.5,23.62,23.43,23.58,21500.0
2010-05-04 14:30:00,23.56,23.65,23.46,23.57,37900.0,23.56,23.65,23.46,23.57,37900.0
2010-05-04 15:00:00,23.58,23.72,23.48,23.7,71000.0,23.58,23.72,23.48,23.7,71000.0
2010-05-04 15:30:00,23.7,23.8,23.49,23.65,216900.0,23.7,23.8,23.49,23.65,216900.0
2010-05-05 09:30:00,23.62,24.05,23.49,24.01,54900.0,23.62,24.05,23.49,24.01,54900.0
2010-05-05 10:00:00,24.02,24.6,24.02,24.18,119500.0,24.02,24.6,24.02,24.18,119500.0
2010-05-05 10:30:00,24.22,24.65,24.22,24.51,105600.0,24.22,24.65,24.22,24.51,105600.0
2010-05-05 11:00:00,24.51,24.75,24.37,24.61,101600.0,24.51,24.75,24.37,24.61,101600.0
2010-05-05 11:30:00,24.61,24.64,24.49,24.5,23500.0,24.61,24.64,24.49,24.5,23500.0
2010-05-05 12:00:00,24.48,24.65,24.48,24.55,35000.0,24.48,24.65,24.48,24.55,35000.0
2010-05-05 12:30:00,24.53,24.64,24.48,24.6,40300.0,24.53,24.64,24.48,24.6,40300.0
2010-05-05 13:00:00,24.59,24.63,24.49,24.51,31500.0,24.59,24.63,24.49,24.51,31500.0
2010-05-05 13:30:00,24.54,24.7,24.54,24.66,19000.0,24.54,24.7,24.54,24.66,19000.0
2010-05-05 14:00:00,24.65,24.66,24.49,24.5,30300.0,24.65,24.66,24.49,24.5,30300.0
2010-05-05 14:30:00,24.49,24.53,24.38,24.49,48300.0,24.49,24.53,24.38,24.49,48300.0
2010-05-05 15:00:00,24.47,24.5,24.28,24.3,51600.0,24.47,24.5,24.28,24.3,51600.0
2010-05-05 15:30:00,24.31,24.43,24.2,24.4,88200.0,24.31,24.43,24.2,24.4,88200.0
2010-05-06 09:30:00,24.35,24.46,24.18,24.33,47100.0,24.35,24.46,24.18,24.33,47100.0
2010-05-06 10:00:00,24.33,24.36,24.05,24.06,37500.0,24.33,24.36,24.05,24.06,37500.0
2010-05-06 10:30:00,24.05,24.14,23.98,24.04,35400.0,24.05,24.14,23.98,24.04,35400.0
2010-05-06 11:00:00,24.03,24.03,23.81,24.0,44100.0,24.03,24.03,23.81,24.0,44100.0
2010-05-06 11:30:00,24.0,24.01,23.81,24.0,30400.0,24.0,24.01,23.81,24.0,30400.0
2010-05-06 12:00:00,24.02,24.19,24.01,24.04,16800.0,24.02,24.19,24.01,24.04,16800.0
2010-05-06 12:30:00,24.03,24.07,23.85,24.0,14500.0,24.03,24.07,23.85,24.0,14500.0
2010-05-06 13:00:00,24.0,24.05,23.73,23.9,20700.0,24.0,24.05,23.73,23.9,20700.0
2010-05-06 13:30:00,23.93,23.93,23.56,23.58,39800.0,23.93,23.93,23.56,23.58,39800.0
2010-05-06 14:00:00,23.58,23.62,23.0,23.15,66500.0,23.58,23.62,23.0,23.15,66500.0
2010-05-06 14:30:00,23.17,24.45,21.73,23.36,118700.0,23.17,24.45,21.73,23.36,118700.0
2010-05-06 15:00:00,23.33,23.72,22.77,22.97,72800.0,23.33,23.72,22.77,22.97,72800.0
2010-05-06 15:30:00,23.0,23.44,22.99,23.21,171600.0,23.0,23.44,22.99,23.21,171600.0
2010-05-07 09:30:00,23.0,23.18,22.63,22.94,65000.0,23.0,23.18,22.63,22.94,65000.0
2010-05-07 10:00:00,22.91,23.11,22.51,22.65,157700.0,22.91,23.11,22.51,22.65,157700.0
2010-05-07 10:30:00,22.71,23.05,22.69,22.89,75000.0,22.71,23.05,22.69,22.89,75000.0
2010-05-07 11:00:00,22.86,23.39,22.83,22.9,105000.0,22.86,23.39,22.83,22.9,105000.0
2010-05-07 11:30:00,22.91,22.99,22.76,22.82,72400.0,22.91,22.99,22.76,22.82,72400.0
2010-05-07 12:00:00,22.81,22.99,22.71,22.77,45200.0,22.81,22.99,22.71,22.77,45200.0
2010-05-07 12:30:00,22.77,22.9,22.66,22.76,49900.0,22.77,22.9,22.66,22.76,49900.0
2010-05-07 13:00:00,22.75,22.79,22.51,22.6,37600.0,22.75,22.79,22.51,22.6,37600.0
2010-05-07 13:30:00,22.61,22.96,22.61,22.7,34800.0,22.61,22.96,22.61,22.7,34800.0
2010-05-07 14:00:00,22.7,22.78,22.54,22.58,32000.0,22.7,22.78,22.54,22.58,32000.0
2010-05-07 14:30:00,22.56,22.79,22.53,22.62,39900.0,22.56,22.79,22.53,22.62,39900.0
2010-05-07 15:00:00,22.61,22.72,22.47,22.64,65600.0,22.61,22.72,22.47,22.64,65600.0
2010-05-07 15:30:00,22.66,22.76,22.52,22.61,120500.0,22.66,22.76,22.52,22.61,120500.0
2010-05-10 09:30:00,23.44,23.78,23.16,23.75,61900.0,23.44,23.78,23.16,23.75,61900.0
2010-05-10 10:00:00,23.74,23.74,23.5,23.51,45800.0,23.74,23.74,23.5,23.51,45800.0
2010-05-10 10:30:00,23.51,23.61,23.43,23.48,25200.0,23.51,23.61,23.43,23.48,25200.0
2010-05-10 11:00:00,23.45,23.61,23.45,23.51,22600.0,23.45,23.61,23.45,23.51,22600.0
2010-05-10 11:30:00,23.53,23.55,23.43,23.53,26900.0,23.53,23.55,23.43,23.53,26900.0
2010-05-10 12:00:00,23.52,23.52,23.41,23.42,14400.0,23.52,23.52,23.41,23.42,14400.0
2010-05-10 12:30:00,23.42,23.43,23.35,23.36,13300.0,23.42,23.43,23.35,23.36,13300.0
2010-05-10 13:00:00,23.37,23.37,23.21,23.26,19500.0,23.37,23.37,23.21,23.26,19500.0
2010-05-10 13:30:00,23.27,23.37,23.22,23.31,13400.0,23.27,23.37,23.22,23.31,13400.0
2010-05-10 14:00:00,23.31,23.4,23.25,23.39,18200.0,23.31,23.4,23.25,23.39,18200.0
2010-05-10 14:30:00,23.39,23.4,23.26,23.36,20500.0,23.39,23.4,23.26,23.36,20500.0
2010-05-10 15:00:00,23.36,23.42,23.3,23.41,43600.0,23.36,23.42,23.3,23.41,43600.0
2010-05-10 15:30:00,23.4,23.66,23.38,23.65,128200.0,23.4,23.66,23.38,23.65,128200.0
2010-05-11 09:30:00,23.34,23.73,23.33,23.67,19000.0,23.34,23.73,23.33,23.67,19000.0
2010-05-11 10:00:00,23.68,23.75,23.57,23.61,36800.0,23.68,23.75,23.57,23.61,36800.0
2010-05-11 10:30:00,23.61,23.74,23.61,23.72,18500.0,23.61,23.74,23.61,23.72,18500.0
2010-05-11 11:00:00,23.72,23.84,23.67,23.84,23300.0,23.72,23.84,23.67,23.84,23300.0
2010-05-11 11:30:00,23.84,24.04,23.8,24.02,46000.0,23.84,24.04,23.8,24.02,46000.0
2010-05-11 12:00:00,24.02,24.12,23.92,23.99,30600.0,24.02,24.12,23.92,23.99,30600.0
2010-05-11 12:30:00,23.99,24.2,23.95,24.15,26400.0,23.99,24.2,23.95,24.15,26400.0
2010-05-11 13:00:00,24.16,24.24,24.1,24.23,26100.0,24.16,24.24,24.1,24.23,26100.0
2010-05-11 13:30:00,24.22,24.49,24.22,24.47,45900.0,24.22,24.49,24.22,24.47,45900.0
2010-05-11 14:00:00,24.48,24.49,24.38,24.42,76700.0,24.48,24.49,24.38,24.42,76700.0
2010-05-11 14:30:00,24.4,24.46,24.29,24.37,58300.0,24.4,24.46,24.29,24.37,58300.0
2010-05-11 15:00:00,24.37,24.46,24.24,24.46,94000.0,24.37,24.46,24.24,24.46,94000.0
2010-05-11 15:30:00,24.46,24.52,24.34,24.39,142000.0,24.46,24.52,24.34,24.39,142000.0
2010-05-12 09:30:00,24.42,24.87,24.29,24.82,56100.0,24.42,24.87,24.29,24.82,56100.0
2010-05-12 10:00:00,24.86,24.96,24.76,24.84,50000.0,24.86,24.96,24.76,24.84,50000.0
2010-05-12 10:30:00,24.85,24.85,24.51,24.55,65700.0,24.85,24.85,24.51,24.55,65700.0
2010-05-12 11:00:00,24.54,24.59,24.38,24.4,41400.0,24.54,24.59,24.38,24.4,41400.0
2010-05-12 11:30:00,24.39,24.57,24.39,24.56,28700.0,24.39,24.57,24.39,24.56,28700.0
2010-05-12 12:00:00,24.56,24.58,24.46,24.49,38100.0,24.56,24.58,24.46,24.49,38100.0
2010-05-12 12:30:00,24.49,24.5,24.41,24.49,24700.0,24.49,24.5,24.41,24.49,24700.0
2010-05-12 13:00:00,24.49,24.55,24.43,24.51,39000.0,24.49,24.55,24.43,24.51,39000.0
2010-05-12 13:30:00,24.49,24.56,24.36,24.37,85400.0,24.49,24.56,24.36,24.37,85400.0
2010-05-12 14:00:00,24.37,24.43,24.34,24.42,69600.0,24.37,24.43,24.34,24.42,69600.0
2010-05-12 14:30:00,24.41,24.48,24.4,24.41,49200.0,24.41,24.48,24.4,24.41,49200.0
2010-05-12 15:00:00,24.4,24.59,24.38,24.58,83900.0,24.4,24.59,24.38,24.58,83900.0
2010-05-12 15:30:00,24.58,24.73,24.58,24.7,150000.0,24.58,24.73,24.58,24.7,150000.0
2010-05-13 09:30:00,24.55,24.9,24.45,24.8,32200.0,24.55,24.9,24.45,24.8,32200.0
2010-05-13 10:00:00,24.8,24.94,24.76,24.9,38800.0,24.8,24.94,24.76,24.9,38800.0
2010-05-13 10:30:00,24.89,24.98,24.88,24.91,28100.0,24.89,24.98,24.88,24.91,28100.0
2010-05-13 11:00:00,24.91,24.97,24.79,24.92,25900.0,24.91,24.97,24.79,24.92,25900.0
2010-05-13 11:30:00,24.92,24.93,24.82,24.82,13900.0,24.92,24.93,24.82,24.82,13900.0
2010-05-13 12:00:00,24.83,24.9,24.8,24.84,12800.0,24.83,24.9,24.8,24.84,12800.0
2010-05-13 12:30:00,24.84,24.93,24.84,24.86,11400.0,24.84,24.93,24.84,24.86,11400.0
2010-05-13 13:00:00,24.86,24.96,24.85,24.93,19300.0,24.86,24.96,24.85,24.93,19300.0
2010-05-13 13:30:00,24.94,25.0,24.92,24.94,19300.0,24.94,25.0,24.92,24.94,19300.0
2010-05-13 14:00:00,24.94,24.97,24.92,24.95,15400.0,24.94,24.97,24.92,24.95,15400.0
2010-05-13 14:30:00,24.95,24.95,24.74,24.77,43600.0,24.95,24.95,24.74,24.77,43600.0
2010-05-13 15:00:00,24.77,24.83,24.65,24.74,44600.0,24.77,24.83,24.65,24.74,44600.0
2010-05-13 15:30:00,24.73,24.79,24.59,24.68,113500.0,24.73,24.79,24.59,24.68,113500.0
2010-05-14 09:30:00,24.41,24.44,24.22,24.23,21300.0,24.41,24.44,24.22,24.23,21300.0
2010-05-14 10:00:00,24.27,24.48,24.21,24.37,24600.0,24.27,24.48,24.21,24.37,24600.0
2010-05-14 10:30:00,24.41,24.52,24.32,24.5,40200.0,24.41,24.52,24.32,24.5,40200.0
2010-05-14 11:00:00,24.48,24.53,24.25,24.33,67100.0,24.48,24.53,24.25,24.33,67100.0
2010-05-14 11:30:00,24.33,24.39,24.16,24.2,26300.0,24.33,24.39,24.16,24.2,26300.0
2010-05-14 12:00:00,24.21,24.27,24.1,24.23,20800.0,24.21,24.27,24.1,24.23,20800.0
2010-05-14 12:30:00,24.25,24.55,24.25,24.55,71100.0,24.25,24.55,24.25,24.55,71100.0
2010-05-14 13:00:00,24.56,24.57,24.37,24.37,36200.0,24.56,24.57,24.37,24.37,36200.0
2010-05-14 13:30:00,24.37,24.51,24.21,24.47,88100.0,24.37,24.51,24.21,24.47,88100.0
2010-05-14 14:00:00,24.46,24.5,24.3,24.33,50200.0,24.46,24.5,24.3,24.33,50200.0
2010-05-14 14:30:00,24.33,24.39,24.29,24.33,38500.0,24.33,24.39,24.29,24.33,38500.0
2010-05-14 15:00:00,24.33,24.5,24.31,24.47,103800.0,24.33,24.5,24.31,24.47,103800.0
2010-05-14 15:30:00,24.48,24.63,24.48,24.58,190400.0,24.48,24.63,24.48,24.58,190400.0
2010-05-17 09:30:00,24.62,24.89,24.47,24.49,69900.0,24.62,24.89,24.47,24.49,69900.0
2010-05-17 10:00:00,24.5,24.61,24.44,24.57,38800.0,24.5,24.61,24.44,24.57,38800.0
2010-05-17 10:30:00,24.57,24.72,24.5,24.52,82700.0,24.57,24.72,24.5,24.52,82700.0
2010-05-17 11:00:00,24.5,24.55,24.42,24.5,93800.0,24.5,24.55,24.42,24.5,93800.0
2010-05-17 11:30:00,24.5,24.54,24.44,24.49,108600.0,24.5,24.54,24.44,24.49,108600.0
2010-05-17 12:00:00,24.47,24.55,24.26,24.5,92800.0,24.47,24.55,24.26,24.5,92800.0
2010-05-17 12:30:00,24.49,24.59,24.41,24.43,35600.0,24.49,24.59,24.41,24.43,35600.0
2010-05-17 13:00:00,24.42,24.53,24.31,24.48,45900.0,24.42,24.53,24.31,24.48,45900.0
2010-05-17 13:30:00,24.44,24.47,24.33,24.4,82300.0,24.44,24.47,24.33,24.4,82300.0
2010-05-17 14:00:00,24.4,24.5,24.32,24.34,40100.0,24.4,24.5,24.32,24.34,40100.0
2010-05-17 14:30:00,24.34,24.59,24.34,24.59,55400.0,24.34,24.59,24.34,24.59,55400.0
2010-05-17 15:00:00,24.59,24.71,24.49,24.55,88200.0,24.59,24.71,24.49,24.55,88200.0
2010-05-17 15:30:00,24.56,24.8,24.55,24.77,107200.0,24.56,24.8,24.55,24.77,107200.0
2010-05-18 09:30:00,25.0,25.24,24.95,25.05,101400.0,25.0,25.24,24.95,25.05,101400.0
2010-05-18 10:00:00,25.05,25.05,24.81,24.81,55700.0,25.05,25.05,24.81,24.81,55700.0
2010-05-18 10:30:00,24.81,24.86,24.63,24.82,76100.0,24.81,24.86,24.63,24.82,76100.0
2010-05-18 11:00:00,24.82,24.94,24.71,24.91,38500.0,24.82,24.94,24.71,24.91,38500.0
2010-05-18 11:30:00,24.91,24.91,24.72,24.73,55400.0,24.91,24.91,24.72,24.73,55400.0
2010-05-18 12:00:00,24.72,24.96,24.66,24.96,25100.0,24.72,24.96,24.66,24.96,25100.0
2010-05-18 12:30:00,24.94,25.14,24.92,24.97,26500.0,24.94,25.14,24.92,24.97,26500.0
2010-05-18 13:00:00,24.96,24.97,24.74,24.94,26400.0,24.96,24.97,24.74,24.94,26400.0
2010-05-18 13:30:00,24.92,24.93,24.72,24.75,23700.0,24.92,24.93,24.72,24.75,23700.0
2010-05-18 14:00:00,24.75,24.86,24.65,24.7,57300.0,24.75,24.86,24.65,24.7,57300.0
2010-05-18 14:30:00,24.7,24.74,24.58,24.7,76700.0,24.7,24.74,24.58,24.7,76700.0
2010-05-18 15:00:00,24.7,24.88,24.64,24.68,51500.0,24.7,24.88,24.64,24.68,51500.0
2010-05-18 15:30:00,24.68,24.84,24.67,24.72,103200.0,24.68,24.84,24.67,24.72,103200.0
2010-05-19 09:30:00,24.55,24.79,24.53,24.62,37400.0,24.55,24.79,24.53,24.62,37400.0
2010-05-19 10:00:00,24.63,24.63,24.25,24.39,128100.0,24.63,24.63,24.25,24.39,128100.0
2010-05-19 10:30:00,24.38,24.62,24.37,24.55,55600.0,24.38,24.62,24.37,24.55,55600.0
2010-05-19 11:00:00,24.56,24.58,24.22,24.26,39400.0,24.56,24.58,24.22,24.26,39400.0
2010-05-19 11:30:00,24.24,24.28,24.0,24.11,58700.0,24.24,24.28,24.0,24.11,58700.0
2010-05-19 12:00:00,24.12,24.25,23.95,24.16,130000.0,24.12,24.25,23.95,24.16,130000.0
2010-05-19 12:30:00,24.16,24.17,23.97,24.13,42200.0,24.16,24.17,23.97,24.13,42200.0
2010-05-19 13:00:00,24.13,24.31,24.03,24.2,42200.0,24.13,24.31,24.03,24.2,42200.0
2010-05-19 13:30:00,24.21,24.35,24.18,24.3,26800.0,24.21,24.35,24.18,24.3,26800.0
2010-05-19 14:00:00,24.31,24.39,24.17,24.24,28700.0,24.31,24.39,24.17,24.24,28700.0
2010-05-19 14:30:00,24.25,24.36,24.15,24.25,47800.0,24.25,24.36,24.15,24.25,47800.0
2010-05-19 15:00:00,24.29,24.31,24.13,24.19,110500.0,24.29,24.31,24.13,24.19,110500.0
2010-05-19 15:30:00,24.2,24.32,24.16,24.27,99100.0,24.2,24.32,24.16,24.27,99100.0
2010-05-20 09:30:00,23.75,23.99,23.71,23.94,81500.0,23.75,23.99,23.71,23.94,81500.0
2010-05-20 10:00:00,23.9,24.0,23.57,23.87,123000.0,23.9,24.0,23.57,23.87,123000.0
2010-05-20 10:30:00,23.87,23.98,23.79,23.84,45200.0,23.87,23.98,23.79,23.84,45200.0
2010-05-20 11:00:00,23.85,24.0,23.8,23.99,80700.0,23.85,24.0,23.8,23.99,80700.0
2010-05-20 11:30:00,23.99,23.99,23.78,23.83,75200.0,23.99,23.99,23.78,23.83,75200.0
2010-05-20 12:00:00,23.8,23.85,23.72,23.77,56200.0,23.8,23.85,23.72,23.77,56200.0
2010-05-20 12:30:00,23.78,23.83,23.52,23.54,49500.0,23.78,23.83,23.52,23.54,49500.0
2010-05-20 13:00:00,23.55,23.87,23.54,23.75,44000.0,23.55,23.87,23.54,23.75,44000.0
2010-05-20 13:30:00,23.76,23.92,23.7,23.73,50700.0,23.76,23.92,23.7,23.73,50700.0
2010-05-20 14:00:00,23.73,23.91,23.6,23.8,56500.0,23.73,23.91,23.6,23.8,56500.0
2010-05-20 14:30:00,23.8,23.99,23.72,23.76,106800.0,23.8,23.99,23.72,23.76,106800.0
2010-05-20 15:00:00,23.77,23.83,23.6,23.74,104600.0,23.77,23.83,23.6,23.74,104600.0
2010-05-20 15:30:00,23.74,23.81,23.41,23.42,168600.0,23.74,23.81,23.41,23.42,168600.0
2010-05-21 09:30:00,23.01,23.52,22.76,23.38,189000.0,23.01,23.52,22.76,23.38,189000.0
2010-05-21 10:00:00,23.38,23.49,23.15,23.2,69100.0,23.38,23.49,23.15,23.2,69100.0
2010-05-21 10:30:00,23.2,23.32,23.17,23.26,58300.0,23.2,23.32,23.17,23.26,58300.0
2010-05-21 11:00:00,23.25,23.56,23.24,23.49,94900.0,23.25,23.56,23.24,23.49,94900.0
2010-05-21 11:30:00,23.49,23.8,23.44,23.57,32700.0,23.49,23.8,23.44,23.57,32700.0
2010-05-21 12:00:00,23.57,23.77,23.5,23.71,22700.0,23.57,23.77,23.5,23.71,22700.0
2010-05-21 12:30:00,23.71,23.73,23.53,23.59,31500.0,23.71,23.73,23.53,23.59,31500.0
2010-05-21 13:00:00,23.6,23.66,23.42,23.42,25500.0,23.6,23.66,23.42,23.42,25500.0
2010-05-21 13:30:00,23.43,23.63,23.43,23.61,24800.0,23.43,23.63,23.43,23.61,24800.0
2010-05-21 14:00:00,23.63,23.66,23.36,23.42,27700.0,23.63,23.66,23.36,23.42,27700.0
2010-05-21 14:30:00,23.44,23.48,23.28,23.43,37300.0,23.44,23.48,23.28,23.43,37300.0
2010-05-21 15:00:00,23.43,23.52,23.28,23.47,98500.0,23.43,23.52,23.28,23.47,98500.0
2010-05-21 15:30:00,23.47,23.72,23.38,23.72,132900.0,23.47,23.72,23.38,23.72,132900.0
2010-05-24 09:30:00,23.67,23.83,23.47,23.73,37900.0,23.67,23.83,23.47,23.73,37900.0
2010-05-24 10:00:00,23.75,23.94,23.61,23.89,42800.0,23.75,23.94,23.61,23.89,42800.0
2010-05-24 10:30:00,23.92,24.0,23.88,23.9,27100.0,23.92,24.0,23.88,23.9,27100.0
2010-05-24 11:00:00,23.9,23.96,23.77,23.86,26700.0,23.9,23.96,23.77,23.86,26700.0
2010-05-24 11:30:00,23.86,24.08,23.86,24.03,32400.0,23.86,24.08,23.86,24.03,32400.0
2010-05-24 12:00:00,24.01,24.17,23.99,24.08,25200.0,24.01,24.17,23.99,24.08,25200.0
2010-05-24 12:30:00,24.08,24.15,24.0,24.02,16500.0,24.08,24.15,24.0,24.02,16500.0
2010-05-24 13:00:00,24.03,24.09,23.91,23.95,25400.0,24.03,24.09,23.91,23.95,25400.0
2010-05-24 13:30:00,23.96,23.96,23.84,23.85,32000.0,23.96,23.96,23.84,23.85,32000.0
2010-05-24 14:00:00,23.85,24.0,23.85,23.94,24100.0,23.85,24.0,23.85,23.94,24100.0
2010-05-24 14:30:00,23.96,24.03,23.87,23.96,40100.0,23.96,24.03,23.87,23.96,40100.0
2010-05-24 15:00:00,23.95,23.98,23.85,23.89,42500.0,23.95,23.98,23.85,23.89,42500.0
2010-05-24 15:30:00,23.89,23.96,23.66,23.73,114900.0,23.89,23.96,23.66,23.73,114900.0
2010-05-25 09:30:00,23.13,23.22,22.97,23.1,55000.0,23.13,23.22,22.97,23.1,55000.0
2010-05-25 10:00:00,23.14,23.56,23.12,23.4,103700.0,23.14,23.56,23.12,23.4,103700.0
2010-05-25 10:30:00,23.38,23.54,23.29,23.53,61500.0,23.38,23.54,23.29,23.53,61500.0
2010-05-25 11:00:00,23.54,23.63,23.49,23.52,84100.0,23.54,23.63,23.49,23.52,84100.0
2010-05-25 11:30:00,23.51,23.7,23.48,23.68,43400.0,23.51,23.7,23.48,23.68,43400.0
2010-05-25 12:00:00,23.67,23.72,23.52,23.52,38100.0,23.67,23.72,23.52,23.52,38100.0
2010-05-25 12:30:00,23.51,23.61,23.49,23.59,29500.0,23.51,23.61,23.49,23.59,29500.0
2010-05-25 13:00:00,23.58,23.63,23.49,23.63,31400.0,23.58,23.63,23.49,23.63,31400.0
2010-05-25 13:30:00,23.62,23.63,23.5,23.56,29200.0,23.62,23.63,23.5,23.56,29200.0
2010-05-25 14:00:00,23.52,23.74,23.5,23.66,41400.0,23.52,23.74,23.5,23.66,41400.0
2010-05-25 14:30:00,23.65,23.84,23.63,23.76,51000.0,23.65,23.84,23.63,23.76,51000.0
2010-05-25 15:00:00,23.76,23.99,23.72,23.98,88600.0,23.76,23.99,23.72,23.98,88600.0
2010-05-25 15:30:00,23.98,24.1,23.82,23.98,137900.0,23.98,24.1,23.82,23.98,137900.0
2010-05-26 09:30:00,24.13,24.52,24.0,24.52,41400.0,24.13,24.52,24.0,24.52,41400.0
2010-05-26 10:00:00,24.54,24.71,24.51,24.58,33100.0,24.54,24.71,24.51,24.58,33100.0
2010-05-26 10:30:00,24.58,24.73,24.54,24.66,40100.0,24.58,24.73,24.54,24.66,40100.0
2010-05-26 11:00:00,24.66,24.66,24.44,24.46,39900.0,24.66,24.66,24.44,24.46,39900.0
2010-05-26 11:30:00,24.44,24.68,24.43,24.57,146700.0,24.44,24.68,24.43,24.57,146700.0
2010-05-26 12:00:00,24.56,24.68,24.52,24.6,26700.0,24.56,24.68,24.52,24.6,26700.0
2010-05-26 12:30:00,24.6,24.84,24.6,24.79,64400.0,24.6,24.84,24.6,24.79,64400.0
2010-05-26 13:00:00,24.77,24.9,24.74,24.84,50400.0,24.77,24.9,24.74,24.84,50400.0
2010-05-26 13:30:00,24.83,24.96,24.83,24.9,47600.0,24.83,24.96,24.83,24.9,47600.0
2010-05-26 14:00:00,24.89,24.9,24.76,24.84,64500.0,24.89,24.9,24.76,24.84,64500.0
2010-05-26 14:30:00,24.86,24.89,24.49,24.51,108400.0,24.86,24.89,24.49,24.51,108400.0
2010-05-26 15:00:00,24.51,24.59,24.15,24.27,98700.0,24.51,24.59,24.15,24.27,98700.0
2010-05-26 15:30:00,24.29,24.51,24.2,24.36,161000.0,24.29,24.51,24.2,24.36,161000.0
2010-05-27 09:30:00,25.09,25.25,24.65,24.69,143200.0,25.09,25.25,24.65,24.69,143200.0
2010-05-27 10:00:00,24.69,24.69,24.4,24.51,75600.0,24.69,24.69,24.4,24.51,75600.0
2010-05-27 10:30:00,24.5,24.56,24.44,24.5,195200.0,24.5,24.56,24.44,24.5,195200.0
2010-05-27 11:00:00,24.5,24.57,24.48,24.54,92200.0,24.5,24.57,24.48,24.54,92200.0
2010-05-27 11:30:00,24.56,24.56,24.44,24.55,60000.0,24.56,24.56,24.44,24.55,60000.0
2010-05-27 12:00:00,24.55,24.68,24.52,24.66,30200.0,24.55,24.68,24.52,24.66,30200.0
2010-05-27 12:30:00,24.67,24.9,24.67,24.87,50500.0,24.67,24.9,24.67,24.87,50500.0
2010-05-27 13:00:00,24.86,24.99,24.81,24.99,57100.0,24.86,24.99,24.81,24.99,57100.0
2010-05-27 13:30:00,24.98,25.13,24.97,25.12,59100.0,24.98,25.13,24.97,25.12,59100.0
2010-05-27 14:00:00,25.13,25.16,25.03,25.1,46000.0,25.13,25.16,25.03,25.1,46000.0
2010-05-27 14:30:00,25.1,25.11,24.98,25.02,39800.0,25.1,25.11,24.98,25.02,39800.0
2010-05-27 15:00:00,25.02,25.07,24.9,24.95,75900.0,25.02,25.07,24.9,24.95,75900.0
2010-05-27 15:30:00,24.96,25.09,24.95,25.08,134800.0,24.96,25.09,24.95,25.08,134800.0
2010-05-28 09:30:00,25.03,25.07,24.37,25.07,90100.0,25.03,25.07,24.37,25.07,90100.0
2010-05-28 10:00:00,25.05,25.11,24.94,25.0,34300.0,25.05,25.11,24.94,25.0,34300.0
2010-05-28 10:30:00,24.99,25.08,24.82,24.91,31800.0,24.99,25.08,24.82,24.91,31800.0
2010-05-28 11:00:00,24.91,24.94,24.72,24.83,34300.0,24.91,24.94,24.72,24.83,34300.0
2010-05-28 11:30:00,24.83,25.0,24.79,24.95,20400.0,24.83,25.0,24.79,24.95,20400.0
2010-05-28 12:00:00,24.95,25.0,24.92,24.98,18400.0,24.95,25.0,24.92,24.98,18400.0
2010-05-28 12:30:00,25.0,25.0,24.64,24.76,61200.0,25.0,25.0,24.64,24.76,61200.0
2010-05-28 13:00:00,24.78,24.83,24.75,24.78,9500.0,24.78,24.83,24.75,24.78,9500.0
2010-05-28 13:30:00,24.8,24.84,24.67,24.71,16500.0,24.8,24.84,24.67,24.71,16500.0
2010-05-28 14:00:00,24.71,24.77,24.61,24.76,23700.0,24.71,24.77,24.61,24.76,23700.0
2010-05-28 14:30:00,24.75,24.93,24.72,24.8,24700.0,24.75,24.93,24.72,24.8,24700.0
2010-05-28 15:00:00,24.82,24.98,24.78,24.95,43200.0,24.82,24.98,24.78,24.95,43200.0
2010-05-28 15:30:00,24.96,24.99,24.73,24.74,101000.0,24.96,24.99,24.73,24.74,101000.0
2010-06-01 09:30:00,24.46,24.48,24.22,24.31,54100.0,24.46,24.48,24.22,24.31,54100.0
2010-06-01 10:00:00,24.31,24.58,24.31,24.51,44100.0,24.31,24.58,24.31,24.51,44100.0
2010-06-01 10:30:00,24.49,24.67,24.49,24.55,24200.0,24.49,24.67,24.49,24.55,24200.0
2010-06-01 11:00:00,24.52,24.57,24.48,24.57,15500.0,24.52,24.57,24.48,24.57,15500.0
2010-06-01 11:30:00,24.56,24.59,24.3,24.33,34000.0,24.56,24.59,24.3,24.33,34000.0
2010-06-01 12:00:00,24.32,24.57,24.3,24.57,18000.0,24.32,24.57,24.3,24.57,18000.0
2010-06-01 12:30:00,24.54,24.55,24.34,24.35,13500.0,24.54,24.55,24.34,24.35,13500.0
2010-06-01 13:00:00,24.34,24.62,24.34,24.6,20200.0,24.34,24.62,24.34,24.6,20200.0
2010-06-01 13:30:00,24.61,24.65,24.44,24.45,22300.0,24.61,24.65,24.44,24.45,22300.0
2010-06-01 14:00:00,24.43,24.53,24.37,24.5,32000.0,24.43,24.53,24.37,24.5,32000.0
2010-06-01 14:30:00,24.5,24.57,24.39,24.5,26500.0,24.5,24.57,24.39,24.5,26500.0
2010-06-01 15:00:00,24.5,24.5,24.18,24.28,56600.0,24.5,24.5,24.18,24.28,56600.0
2010-06-01 15:30:00,24.31,24.4,24.0,24.05,152000.0,24.31,24.4,24.0,24.05,152000.0
2010-06-02 09:30:00,24.04,24.3,23.96,24.24,36000.0,24.04,24.3,23.96,24.24,36000.0
2010-06-02 10:00:00,24.25,24.36,24.1,24.14,55400.0,24.25,24.36,24.1,24.14,55400.0
2010-06-02 10:30:00,24.14,24.2,24.04,24.14,52800.0,24.14,24.2,24.04,24.14,52800.0
2010-06-02 11:00:00,24.16,24.33,24.15,24.2,44000.0,24.16,24.33,24.15,24.2,44000.0
2010-06-02 11:30:00,24.22,24.39,24.21,24.39,41400.0,24.22,24.39,24.21,24.39,41400.0
2010-06-02 12:00:00,24.39,24.54,24.35,24.45,65800.0,24.39,24.54,24.35,24.45,65800.0
2010-06-02 12:30:00,24.46,24.6,24.44,24.59,42100.0,24.46,24.6,24.44,24.59,42100.0
2010-06-02 13:00:00,24.59,24.69,24.58,24.61,40200.0,24.59,24.69,24.58,24.61,40200.0
2010-06-02 13:30:00,24.63,24.67,24.61,24.65,38400.0,24.63,24.67,24.61,24.65,38400.0
2010-06-02 14:00:00,24.65,24.68,24.59,24.64,36100.0,24.65,24.68,24.59,24.64,36100.0
2010-06-02 14:30:00,24.64,24.85,24.63,24.83,56100.0,24.64,24.85,24.63,24.83,56100.0
2010-06-02 15:00:00,24.82,24.89,24.82,24.88,47200.0,24.82,24.89,24.82,24.88,47200.0
2010-06-02 15:30:00,24.87,25.0,24.79,25.0,106200.0,24.87,25.0,24.79,25.0,106200.0
2010-06-03 09:30:00,24.92,25.16,24.79,25.01,73500.0,24.92,25.16,24.79,25.01,73500.0
2010-06-03 10:00:00,25.02,25.06,24.8,24.81,45300.0,25.02,25.06,24.8,24.81,45300.0
2010-06-03 10:30:00,24.8,24.94,24.76,24.91,42000.0,24.8,24.94,24.76,24.91,42000.0
2010-06-03 11:00:00,24.91,24.96,24.79,24.79,35800.0,24.91,24.96,24.79,24.79,35800.0
2010-06-03 11:30:00,24.79,24.97,24.77,24.96,22000.0,24.79,24.97,24.77,24.96,22000.0
2010-06-03 12:00:00,24.96,24.96,24.7,24.72,46100.0,24.96,24.96,24.7,24.72,46100.0
2010-06-03 12:30:00,24.72,24.86,24.65,24.85,25900.0,24.72,24.86,24.65,24.85,25900.0
2010-06-03 13:00:00,24.88,24.95,24.77,24.81,11000.0,24.88,24.95,24.77,24.81,11000.0
2010-06-03 13:30:00,24.83,24.95,24.81,24.84,13400.0,24.83,24.95,24.81,24.84,13400.0
2010-06-03 14:00:00,24.84,24.99,24.84,24.95,41100.0,24.84,24.99,24.84,24.95,41100.0
2010-06-03 14:30:00,24.94,25.09,24.94,25.06,32800.0,24.94,25.09,24.94,25.06,32800.0
2010-06-03 15:00:00,25.08,25.24,25.01,25.24,45500.0,25.08,25.24,25.01,25.24,45500.0
2010-06-03 15:30:00,25.24,25.25,25.07,25.15,117000.0,25.24,25.25,25.07,25.15,117000.0
2010-06-04 09:30:00,24.76,24.77,24.4,24.77,26500.0,24.76,24.77,24.4,24.77,26500.0
2010-06-04 10:00:00,24.77,24.77,24.59,24.68,20700.0,24.77,24.77,24.59,24.68,20700.0
2010-06-04 10:30:00,24.66,24.69,24.56,24.6,17300.0,24.66,24.69,24.56,24.6,17300.0
2010-06-04 11:00:00,24.6,24.62,24.4,24.4,22300.0,24.6,24.62,24.4,24.4,22300.0
2010-06-04 11:30:00,24.4,24.59,24.4,24.54,12900.0,24.4,24.59,24.4,24.54,12900.0
2010-06-04 12:00:00,24.52,24.52,24.34,24.44,26800.0,24.52,24.52,24.34,24.44,26800.0
2010-06-04 12:30:00,24.44,24.45,24.36,24.45,8500.0,24.44,24.45,24.36,24.45,8500.0
2010-06-04 13:00:00,24.44,24.44,24.26,24.31,13800.0,24.44,24.44,24.26,24.31,13800.0
2010-06-04 13:30:00,24.3,24.33,24.2,24.22,17300.0,24.3,24.33,24.2,24.22,17300.0
2010-06-04 14:00:00,24.23,24.32,24.19,24.3,30200.0,24.23,24.32,24.19,24.3,30200.0
2010-06-04 14:30:00,24.32,24.32,24.11,24.14,53400.0,24.32,24.32,24.11,24.14,53400.0
2010-06-04 15:00:00,24.14,24.25,24.08,24.08,44000.0,24.14,24.25,24.08,24.08,44000.0
2010-06-04 15:30:00,24.08,24.17,23.92,24.02,139600.0,24.08,24.17,23.92,24.02,139600.0
2010-06-07 09:30:00,23.99,24.03,23.73,24.01,19100.0,23.99,24.03,23.73,24.01,19100.0
2010-06-07 10:00:00,24.02,24.09,23.95,23.98,15500.0,24.02,24.09,23.95,23.98,15500.0
2010-06-07 10:30:00,23.96,23.96,23.6,23.66,21900.0,23.96,23.96,23.6,23.66,21900.0
2010-06-07 11:00:00,23.67,23.78,23.61,23.71,19700.0,23.67,23.78,23.61,23.71,19700.0
2010-06-07 11:30:00,23.71,23.83,23.71,23.82,11500.0,23.71,23.83,23.71,23.82,11500.0
2010-06-07 12:00:00,23.81,23.92,23.8,23.8,22200.0,23.81,23.92,23.8,23.8,22200.0
2010-06-07 12:30:00,23.79,23.93,23.79,23.9,15900.0,23.79,23.93,23.79,23.9,15900.0
2010-06-07 13:00:00,23.9,23.99,23.82,23.99,11000.0,23.9,23.99,23.82,23.99,11000.0
2010-06-07 13:30:00,23.99,24.02,23.8,23.91,41000.0,23.99,24.02,23.8,23.91,41000.0
2010-06-07 14:00:00,23.89,23.92,23.83,23.89,27300.0,23.89,23.92,23.83,23.89,27300.0
2010-06-07 14:30:00,23.89,23.9,23.64,23.67,40400.0,23.89,23.9,23.64,23.67,40400.0
2010-06-07 15:00:00,23.68,23.8,23.6,23.6,71800.0,23.68,23.8,23.6,23.6,71800.0
2010-06-07 15:30:00,23.6,23.63,23.5,23.55,225500.0,23.6,23.63,23.5,23.55,225500.0
2010-06-08 09:30:00,23.59,23.91,23.42,23.66,46500.0,23.59,23.91,23.42,23.66,46500.0
2010-06-08 10:00:00,23.66,23.89,23.66,23.89,84700.0,23.66,23.89,23.66,23.89,84700.0
2010-06-08 10:30:00,23.9,23.95,23.71,23.81,67200.0,23.9,23.95,23.71,23.81,67200.0
2010-06-08 11:00:00,23.8,23.81,23.55,23.79,53400.0,23.8,23.81,23.55,23.79,53400.0
2010-06-08 11:30:00,23.78,24.05,23.78,23.97,63200.0,23.78,24.05,23.78,23.97,63200.0
2010-06-08 12:00:00,23.98,23.99,23.71,23.78,69600.0,23.98,23.99,23.71,23.78,69600.0
2010-06-08 12:30:00,23.78,23.82,23.75,23.81,25000.0,23.78,23.82,23.75,23.81,25000.0
2010-06-08 13:00:00,23.81,23.85,23.76,23.79,44400.0,23.81,23.85,23.76,23.79,44400.0
2010-06-08 13:30:00,23.79,23.8,23.58,23.7,73600.0,23.79,23.8,23.58,23.7,73600.0
2010-06-08 14:00:00,23.7,23.82,23.56,23.78,53900.0,23.7,23.82,23.56,23.78,53900.0
2010-06-08 14:30:00,23.77,23.91,23.7,23.7,35200.0,23.77,23.91,23.7,23.7,35200.0
2010-06-08 15:00:00,23.69,23.78,23.6,23.78,36200.0,23.69,23.78,23.6,23.78,36200.0
2010-06-08 15:30:00,23.79,23.93,23.71,23.86,102300.0,23.79,23.93,23.71,23.86,102300.0
2010-06-09 09:30:00,24.08,24.16,23.99,24.16,18300.0,24.08,24.16,23.99,24.16,18300.0
2010-06-09 10:00:00,24.15,24.24,24.04,24.21,24800.0,24.15,24.24,24.04,24.21,24800.0
2010-06-09 10:30:00,24.21,24.32,24.08,24.3,15400.0,24.21,24.32,24.08,24.3,15400.0
2010-06-09 11:00:00,24.3,24.63,24.26,24.62,28700.0,24.3,24.63,24.26,24.62,28700.0
2010-06-09 11:30:00,24.62,24.62,24.44,24.48,18100.0,24.62,24.62,24.44,24.48,18100.0
2010-06-09 12:00:00,24.48,24.56,24.43,24.52,44300.0,24.48,24.56,24.43,24.52,44300.0
2010-06-09 12:30:00,24.52,24.55,24.42,24.49,24400.0,24.52,24.55,24.42,24.49,24400.0
2010-06-09 13:00:00,24.48,24.56,24.45,24.53,13100.0,24.48,24.56,24.45,24.53,13100.0
2010-06-09 13:30:00,24.52,24.52,24.42,24.49,10400.0,24.52,24.52,24.42,24.49,10400.0
2010-06-09 14:00:00,24.5,24.5,24.33,24.45,20000.0,24.5,24.5,24.33,24.45,20000.0
2010-06-09 14:30:00,24.47,24.48,24.22,24.22,27400.0,24.47,24.48,24.22,24.22,27400.0
2010-06-09 15:00:00,24.22,24.34,24.05,24.24,110800.0,24.22,24.34,24.05,24.24,110800.0
2010-06-09 15:30:00,24.24,24.24,24.05,24.13,161000.0,24.24,24.24,24.05,24.13,161000.0
2010-06-10 09:30:00,24.45,24.69,24.4,24.66,24600.0,24.45,24.69,24.4,24.66,24600.0
2010-06-10 10:00:00,24.66,24.75,24.58,24.61,125200.0,24.66,24.75,24.58,24.61,125200.0
2010-06-10 10:30:00,24.65,24.68,24.34,24.39,142700.0,24.65,24.68,24.34,24.39,142700.0
2010-06-10 11:00:00,24.41,24.6,24.41,24.5,51000.0,24.41,24.6,24.41,24.5,51000.0
2010-06-10 11:30:00,24.49,24.51,24.38,24.43,55300.0,24.49,24.51,24.38,24.43,55300.0
2010-06-10 12:00:00,24.44,24.44,24.27,24.4,32600.0,24.44,24.44,24.27,24.4,32600.0
2010-06-10 12:30:00,24.4,24.43,24.29,24.4,46200.0,24.4,24.43,24.29,24.4,46200.0
2010-06-10 13:00:00,24.4,24.42,24.33,24.38,36200.0,24.4,24.42,24.33,24.38,36200.0
2010-06-10 13:30:00,24.37,24.42,24.34,24.39,19400.0,24.37,24.42,24.34,24.39,19400.0
2010-06-10 14:00:00,24.39,24.47,24.34,24.45,26800.0,24.39,24.47,24.34,24.45,26800.0
2010-06-10 14:30:00,24.44,24.64,24.44,24.6,33300.0,24.44,24.64,24.44,24.6,33300.0
2010-06-10 15:00:00,24.59,24.66,24.57,24.58,35900.0,24.59,24.66,24.57,24.58,35900.0
2010-06-10 15:30:00,24.58,24.65,24.54,24.62,115100.0,24.58,24.65,24.54,24.62,115100.0
2010-06-11 09:30:00,24.39,24.74,24.27,24.67,78800.0,24.39,24.74,24.27,24.67,78800.0
2010-06-11 10:00:00,24.69,24.9,24.65,24.87,35000.0,24.69,24.9,24.65,24.87,35000.0
2010-06-11 10:30:00,24.9,24.96,24.85,24.86,46900.0,24.9,24.96,24.85,24.86,46900.0
2010-06-11 11:00:00,24.86,24.92,24.77,24.88,48800.0,24.86,24.92,24.77,24.88,48800.0
2010-06-11 11:30:00,24.89,24.99,24.89,24.97,19000.0,24.89,24.99,24.89,24.97,19000.0
2010-06-11 12:00:00,24.97,25.0,24.87,24.92,16400.0,24.97,25.0,24.87,24.92,16400.0
2010-06-11 12:30:00,24.95,25.04,24.88,25.03,18000.0,24.95,25.04,24.88,25.03,18000.0
2010-06-11 13:00:00,25.04,25.07,24.94,24.95,41600.0,25.04,25.07,24.94,24.95,41600.0
2010-06-11 13:30:00,24.95,24.95,24.75,24.83,45600.0,24.95,24.95,24.75,24.83,45600.0
2010-06-11 14:00:00,24.83,24.88,24.78,24.8,41400.0,24.83,24.88,24.78,24.8,41400.0
2010-06-11 14:30:00,24.79,24.85,24.74,24.84,26500.0,24.79,24.85,24.74,24.84,26500.0
2010-06-11 15:00:00,24.85,24.88,24.78,24.85,48200.0,24.85,24.88,24.78,24.85,48200.0
2010-06-11 15:30:00,24.85,24.95,24.85,24.94,132600.0,24.85,24.95,24.85,24.94,132600.0
2010-06-14 09:30:00,25.08,25.1,24.94,25.1,53700.0,25.08,25.1,24.94,25.1,53700.0
2010-06-14 10:00:00,25.1,25.3,25.1,25.29,55200.0,25.1,25.3,25.1,25.29,55200.0
2010-06-14 10:30:00,25.3,25.31,25.18,25.27,49500.0,25.3,25.31,25.18,25.27,49500.0
2010-06-14 11:00:00,25.27,25.39,25.27,25.34,28900.0,25.27,25.39,25.27,25.34,28900.0
2010-06-14 11:30:00,25.34,25.42,25.32,25.37,26700.0,25.34,25.42,25.32,25.37,26700.0
2010-06-14 12:00:00,25.37,25.38,25.32,25.34,43600.0,25.37,25.38,25.32,25.34,43600.0
2010-06-14 12:30:00,25.33,25.36,25.25,25.25,30200.0,25.33,25.36,25.25,25.25,30200.0
2010-06-14 13:00:00,25.26,25.33,25.26,25.31,20300.0,25.26,25.33,25.26,25.31,20300.0
2010-06-14 13:30:00,25.32,25.37,25.2,25.2,28100.0,25.32,25.37,25.2,25.2,28100.0
2010-06-14 14:00:00,25.19,25.2,25.07,25.15,46600.0,25.19,25.2,25.07,25.15,46600.0
2010-06-14 14:30:00,25.15,25.35,25.12,25.33,80200.0,25.15,25.35,25.12,25.33,80200.0
2010-06-14 15:00:00,25.34,25.42,25.25,25.35,77300.0,25.34,25.42,25.25,25.35,77300.0
2010-06-14 15:30:00,25.35,25.35,25.13,25.23,98800.0,25.35,25.35,25.13,25.23,98800.0
2010-06-15 09:30:00,25.57,25.79,25.27,25.78,85300.0,25.57,25.79,25.27,25.78,85300.0
2010-06-15 10:00:00,25.75,25.99,25.71,25.92,68600.0,25.75,25.99,25.71,25.92,68600.0
2010-06-15 10:30:00,25.92,25.99,25.84,25.95,120500.0,25.92,25.99,25.84,25.95,120500.0
2010-06-15 11:00:00,25.95,25.99,25.84,25.98,50100.0,25.95,25.99,25.84,25.98,50100.0
2010-06-15 11:30:00,25.97,26.12,25.96,26.09,72200.0,25.97,26.12,25.96,26.09,72200.0
2010-06-15 12:00:00,26.1,26.2,26.06,26.16,50300.0,26.1,26.2,26.06,26.16,50300.0
2010-06-15 12:30:00,26.16,26.25,26.11,26.25,199500.0,26.16,26.25,26.11,26.25,199500.0
2010-06-15 13:00:00,26.24,26.38,26.21,26.35,54200.0,26.24,26.38,26.21,26.35,54200.0
2010-06-15 13:30:00,26.37,26.5,26.35,26.47,69900.0,26.37,26.5,26.35,26.47,69900.0
2010-06-15 14:00:00,26.47,26.58,26.46,26.55,102400.0,26.47,26.58,26.46,26.55,102400.0
2010-06-15 14:30:00,26.56,26.56,26.29,26.3,80600.0,26.56,26.56,26.29,26.3,80600.0
2010-06-15 15:00:00,26.3,26.3,26.18,26.2,170200.0,26.3,26.3,26.18,26.2,170200.0
2010-06-15 15:30:00,26.21,26.35,26.15,26.22,259200.0,26.21,26.35,26.15,26.22,259200.0
2010-06-16 09:30:00,26.14,26.41,25.92,26.35,92500.0,26.14,26.41,25.92,26.35,92500.0
2010-06-16 10:00:00,26.35,26.39,26.16,26.2,27300.0,26.35,26.39,26.16,26.2,27300.0
2010-06-16 10:30:00,26.19,26.21,26.06,26.18,43700.0,26.19,26.21,26.06,26.18,43700.0
2010-06-16 11:00:00,26.18,26.23,26.14,26.21,44000.0,26.18,26.23,26.14,26.21,44000.0
2010-06-16 11:30:00,26.2,26.26,26.19,26.24,52900.0,26.2,26.26,26.19,26.24,52900.0
2010-06-16 12:00:00,26.25,26.34,26.19,26.21,120000.0,26.25,26.34,26.19,26.21,120000.0
2010-06-16 12:30:00,26.21,26.25,26.18,26.22,70100.0,26.21,26.25,26.18,26.22,70100.0
2010-06-16 13:00:00,26.23,26.23,26.12,26.2,40700.0,26.23,26.23,26.12,26.2,40700.0
2010-06-16 13:30:00,26.2,26.2,26.1,26.17,50300.0,26.2,26.2,26.1,26.17,50300.0
2010-06-16 14:00:00,26.16,26.21,26.07,26.08,41300.0,26.16,26.21,26.07,26.08,41300.0
2010-06-16 14:30:00,26.08,26.13,25.98,26.04,67600.0,26.08,26.13,25.98,26.04,67600.0
2010-06-16 15:00:00,26.05,26.11,25.92,26.0,108900.0,26.05,26.11,25.92,26.0,108900.0
2010-06-16 15:30:00,25.99,26.12,25.97,26.03,77500.0,25.99,26.12,25.97,26.03,77500.0
2010-06-17 09:30:00,26.19,26.29,26.11,26.2,35700.0,26.19,26.29,26.11,26.2,35700.0
2010-06-17 10:00:00,26.2,26.21,25.96,26.07,76300.0,26.2,26.21,25.96,26.07,76300.0
2010-06-17 10:30:00,26.03,26.09,25.97,26.05,39200.0,26.03,26.09,25.97,26.05,39200.0
2010-06-17 11:00:00,26.03,26.12,26.0,26.09,65500.0,26.03,26.12,26.0,26.09,65500.0
2010-06-17 11:30:00,26.11,26.22,26.06,26.09,63100.0,26.11,26.22,26.06,26.09,63100.0
2010-06-17 12:00:00,26.08,26.09,26.01,26.02,27200.0,26.08,26.09,26.01,26.02,27200.0
2010-06-17 12:30:00,26.03,26.07,25.99,25.99,34400.0,26.03,26.07,25.99,25.99,34400.0
2010-06-17 13:00:00,25.99,26.03,25.96,26.0,28900.0,25.99,26.03,25.96,26.0,28900.0
2010-06-17 13:30:00,26.03,26.19,26.01,26.14,41100.0,26.03,26.19,26.01,26.14,41100.0
2010-06-17 14:00:00,26.15,26.21,26.05,26.05,24800.0,26.15,26.21,26.05,26.05,24800.0
2010-06-17 14:30:00,26.03,26.11,25.96,26.06,21300.0,26.03,26.11,25.96,26.06,21300.0
2010-06-17 15:00:00,26.05,26.05,25.84,25.91,38400.0,26.05,26.05,25.84,25.91,38400.0
2010-06-17 15:30:00,25.93,26.09,25.92,26.05,52900.0,25.93,26.09,25.92,26.05,52900.0
2010-06-18 09:30:00,26.03,26.17,25.91,25.96,216900.0,26.03,26.17,25.91,25.96,216900.0
2010-06-18 10:00:00,25.96,26.06,25.92,25.99,54900.0,25.96,26.06,25.92,25.99,54900.0
2010-06-18 10:30:00,26.0,26.08,25.97,26.05,48500.0,26.0,26.08,25.97,26.05,48500.0
2010-06-18 11:00:00,26.05,26.09,26.04,26.05,54300.0,26.05,26.09,26.04,26.05,54300.0
2010-06-18 11:30:00,26.05,26.09,26.03,26.06,23700.0,26.05,26.09,26.03,26.06,23700.0
2010-06-18 12:00:00,26.06,26.12,26.01,26.04,25600.0,26.06,26.12,26.01,26.04,25600.0
2010-06-18 12:30:00,26.04,26.06,25.99,26.01,39900.0,26.04,26.06,25.99,26.01,39900.0
2010-06-18 13:00:00,26.02,26.05,26.01,26.01,9800.0,26.02,26.05,26.01,26.01,9800.0
2010-06-18 13:30:00,26.01,26.03,25.98,26.02,12300.0,26.01,26.03,25.98,26.02,12300.0
2010-06-18 14:00:00,26.02,26.06,25.98,25.99,22800.0,26.02,26.06,25.98,25.99,22800.0
2010-06-18 14:30:00,26.0,26.05,25.95,26.04,20000.0,26.0,26.05,25.95,26.04,20000.0
2010-06-18 15:00:00,26.03,26.03,25.97,26.01,15000.0,26.03,26.03,25.97,26.01,15000.0
2010-06-18 15:30:00,26.02,26.03,25.97,26.0,56000.0,26.02,26.03,25.97,26.0,56000.0
2010-06-21 09:30:00,26.24,26.51,26.03,26.11,41300.0,26.24,26.51,26.03,26.11,41300.0
2010-06-21 10:00:00,26.09,26.12,25.98,26.03,42800.0,26.09,26.12,25.98,26.03,42800.0
2010-06-21 10:30:00,26.03,26.08,25.91,25.93,20200.0,26.03,26.08,25.91,25.93,20200.0
2010-06-21 11:00:00,25.91,26.03,25.91,26.0,18900.0,25.91,26.03,25.91,26.0,18900.0
2010-06-21 11:30:00,26.0,26.05,25.84,25.91,18700.0,26.0,26.05,25.84,25.91,18700.0
2010-06-21 12:00:00,25.91,25.94,25.78,25.84,35500.0,25.91,25.94,25.78,25.84,35500.0
2010-06-21 12:30:00,25.83,26.0,25.8,25.99,11600.0,25.83,26.0,25.8,25.99,11600.0
2010-06-21 13:00:00,25.99,26.01,25.9,25.96,19400.0,25.99,26.01,25.9,25.96,19400.0
2010-06-21 13:30:00,25.95,25.96,25.8,25.82,25500.0,25.95,25.96,25.8,25.82,25500.0
2010-06-21 14:00:00,25.84,25.88,25.76,25.77,37800.0,25.84,25.88,25.76,25.77,37800.0
2010-06-21 14:30:00,25.76,25.82,25.63,25.63,35300.0,25.76,25.82,25.63,25.63,35300.0
2010-06-21 15:00:00,25.62,25.68,25.39,25.47,72800.0,25.62,25.68,25.39,25.47,72800.0
2010-06-21 15:30:00,25.46,25.59,25.37,25.56,90800.0,25.46,25.59,25.37,25.56,90800.0
2010-06-22 09:30:00,25.53,25.97,25.53,25.79,101900.0,25.53,25.97,25.53,25.79,101900.0
2010-06-22 10:00:00,25.76,25.76,25.5,25.54,32800.0,25.76,25.76,25.5,25.54,32800.0
2010-06-22 10:30:00,25.53,25.63,25.44,25.6,51900.0,25.53,25.63,25.44,25.6,51900.0
2010-06-22 11:00:00,25.6,25.74,25.53,25.69,35400.0,25.6,25.74,25.53,25.69,35400.0
2010-06-22 11:30:00,25.7,25.75,25.65,25.66,38600.0,25.7,25.75,25.65,25.66,38600.0
2010-06-22 12:00:00,25.68,25.71,25.59,25.62,19200.0,25.68,25.71,25.59,25.62,19200.0
2010-06-22 12:30:00,25.62,25.63,25.57,25.59,7100.0,25.62,25.63,25.57,25.59,7100.0
2010-06-22 13:00:00,25.59,25.6,25.44,25.44,15200.0,25.59,25.6,25.44,25.44,15200.0
2010-06-22 13:30:00,25.44,25.58,25.38,25.44,14500.0,25.44,25.58,25.38,25.44,14500.0
2010-06-22 14:00:00,25.43,25.44,25.3,25.3,16700.0,25.43,25.44,25.3,25.3,16700.0
2010-06-22 14:30:00,25.3,25.32,25.12,25.14,48300.0,25.3,25.32,25.12,25.14,48300.0
2010-06-22 15:00:00,25.14,25.19,25.07,25.12,46700.0,25.14,25.19,25.07,25.12,46700.0
2010-06-22 15:30:00,25.13,25.13,24.87,24.94,122400.0,25.13,25.13,24.87,24.94,122400.0
2010-06-23 09:30:00,24.93,24.93,24.58,24.62,25500.0,24.93,24.93,24.58,24.62,25500.0
2010-06-23 10:00:00,24.59,24.68,24.3,24.66,146000.0,24.59,24.68,24.3,24.66,146000.0
2010-06-23 10:30:00,24.66,24.99,24.64,24.94,34800.0,24.66,24.99,24.64,24.94,34800.0
2010-06-23 11:00:00,24.93,25.15,24.89,25.15,105400.0,24.93,25.15,24.89,25.15,105400.0
2010-06-23 11:30:00,25.14,25.14,25.01,25.08,14500.0,25.14,25.14,25.01,25.08,14500.0
2010-06-23 12:00:00,25.04,25.04,24.91,24.94,53800.0,25.04,25.04,24.91,24.94,53800.0
2010-06-23 12:30:00,24.95,25.14,24.92,25.14,37000.0,24.95,25.14,24.92,25.14,37000.0
2010-06-23 13:00:00,25.15,25.28,25.15,25.26,27700.0,25.15,25.28,25.15,25.26,27700.0
2010-06-23 13:30:00,25.26,25.42,25.26,25.32,92700.0,25.26,25.42,25.26,25.32,92700.0
2010-06-23 14:00:00,25.33,25.35,25.09,25.29,41400.0,25.33,25.35,25.09,25.29,41400.0
2010-06-23 14:30:00,25.32,25.43,25.1,25.15,32900.0,25.32,25.43,25.1,25.15,32900.0
2010-06-23 15:00:00,25.19,25.27,25.05,25.21,61300.0,25.19,25.27,25.05,25.21,61300.0
2010-06-23 15:30:00,25.21,25.27,25.11,25.2,79900.0,25.21,25.27,25.11,25.2,79900.0
2010-06-24 09:30:00,25.01,25.1,24.55,24.55,41300.0,25.01,25.1,24.55,24.55,41300.0
2010-06-24 10:00:00,24.57,24.97,24.57,24.93,45700.0,24.57,24.97,24.57,24.93,45700.0
2010-06-24 10:30:00,24.92,24.92,24.61,24.66,34200.0,24.92,24.92,24.61,24.66,34200.0
2010-06-24 11:00:00,24.69,24.78,24.52,24.74,26500.0,24.69,24.78,24.52,24.74,26500.0
2010-06-24 11:30:00,24.73,24.83,24.69,24.71,16800.0,24.73,24.83,24.69,24.71,16800.0
2010-06-24 12:00:00,24.72,24.82,24.68,24.7,15000.0,24.72,24.82,24.68,24.7,15000.0
2010-06-24 12:30:00,24.7,24.75,24.58,24.75,19000.0,24.7,24.75,24.58,24.75,19000.0
2010-06-24 13:00:00,24.75,24.86,24.72,24.76,19100.0,24.75,24.86,24.72,24.76,19100.0
2010-06-24 13:30:00,24.75,24.88,24.75,24.81,21900.0,24.75,24.88,24.75,24.81,21900.0
2010-06-24 14:00:00,24.82,24.89,24.68,24.69,36100.0,24.82,24.89,24.68,24.69,36100.0
2010-06-24 14:30:00,24.69,24.69,24.46,24.48,39400.0,24.69,24.69,24.46,24.48,39400.0
2010-06-24 15:00:00,24.49,24.54,24.34,24.47,93500.0,24.49,24.54,24.34,24.47,93500.0
2010-06-24 15:30:00,24.47,24.49,24.29,24.37,123700.0,24.47,24.49,24.29,24.37,123700.0
2010-06-25 09:30:00,24.25,24.46,24.25,24.38,94200.0,24.25,24.46,24.25,24.38,94200.0
2010-06-25 10:00:00,24.37,24.54,24.36,24.37,80000.0,24.37,24.54,24.36,24.37,80000.0
2010-06-25 10:30:00,24.38,24.46,24.35,24.36,71100.0,24.38,24.46,24.35,24.36,71100.0
2010-06-25 11:00:00,24.36,24.42,24.31,24.36,79000.0,24.36,24.42,24.31,24.36,79000.0
2010-06-25 11:30:00,24.36,24.38,24.25,24.34,74900.0,24.36,24.38,24.25,24.34,74900.0
2010-06-25 12:00:00,24.34,24.59,24.3,24.58,52900.0,24.34,24.59,24.3,24.58,52900.0
2010-06-25 12:30:00,24.59,24.7,24.57,24.64,34200.0,24.59,24.7,24.57,24.64,34200.0
2010-06-25 13:00:00,24.64,24.95,24.62,24.95,49100.0,24.64,24.95,24.62,24.95,49100.0
2010-06-25 13:30:00,24.96,25.11,24.86,24.91,39900.0,24.96,25.11,24.86,24.91,39900.0
2010-06-25 14:00:00,24.9,24.92,24.68,24.72,45200.0,24.9,24.92,24.68,24.72,45200.0
2010-06-25 14:30:00,24.7,24.76,24.54,24.57,93700.0,24.7,24.76,24.54,24.57,93700.0
2010-06-25 15:00:00,24.58,24.58,24.35,24.43,109000.0,24.58,24.58,24.35,24.43,109000.0
2010-06-25 15:30:00,24.43,24.6,24.25,24.53,600000.0,24.43,24.6,24.25,24.53,600000.0
2010-06-28 09:30:00,24.65,24.68,24.5,24.54,80900.0,24.65,24.68,24.5,24.54,80900.0
2010-06-28 10:00:00,24.55,24.56,24.5,24.5,58900.0,24.55,24.56,24.5,24.5,58900.0
2010-06-28 10:30:00,24.52,24.78,24.52,24.78,30600.0,24.52,24.78,24.52,24.78,30600.0
2010-06-28 11:00:00,24.79,24.83,24.7,24.79,46500.0,24.79,24.83,24.7,24.79,46500.0
2010-06-28 11:30:00,24.78,24.79,24.67,24.69,71200.0,24.78,24.79,24.67,24.69,71200.0
2010-06-28 12:00:00,24.68,24.71,24.57,24.7,36500.0,24.68,24.71,24.57,24.7,36500.0
2010-06-28 12:30:00,24.7,24.73,24.59,24.72,42900.0,24.7,24.73,24.59,24.72,42900.0
2010-06-28 13:00:00,24.7,24.71,24.58,24.63,24500.0,24.7,24.71,24.58,24.63,24500.0
2010-06-28 13:30:00,24.62,24.62,24.55,24.59,32000.0,24.62,24.62,24.55,24.59,32000.0
2010-06-28 14:00:00,24.59,24.66,24.57,24.6,59800.0,24.59,24.66,24.57,24.6,59800.0
2010-06-28 14:30:00,24.59,24.63,24.55,24.63,33000.0,24.59,24.63,24.55,24.63,33000.0
2010-06-28 15:00:00,24.63,24.64,24.56,24.58,45300.0,24.63,24.64,24.56,24.58,45300.0
2010-06-28 15:30:00,24.58,24.63,24.53,24.55,74700.0,24.58,24.63,24.53,24.55,74700.0
2010-06-29 09:30:00,24.22,24.35,23.96,24.25,84300.0,24.22,24.35,23.96,24.25,84300.0
2010-06-29 10:00:00,24.24,24.26,23.84,23.84,64200.0,24.24,24.26,23.84,23.84,64200.0
2010-06-29 10:30:00,23.81,24.03,23.81,24.0,53600.0,23.81,24.03,23.81,24.0,53600.0
2010-06-29 11:00:00,24.0,24.07,23.94,23.95,46000.0,24.0,24.07,23.94,23.95,46000.0
2010-06-29 11:30:00,23.95,24.05,23.91,23.98,17900.0,23.95,24.05,23.91,23.98,17900.0
2010-06-29 12:00:00,23.97,24.0,23.86,23.91,31400.0,23.97,24.0,23.86,23.91,31400.0
2010-06-29 12:30:00,23.9,23.93,23.86,23.89,12000.0,23.9,23.93,23.86,23.89,12000.0
2010-06-29 13:00:00,23.91,23.91,23.81,23.83,27000.0,23.91,23.91,23.81,23.83,27000.0
2010-06-29 13:30:00,23.83,23.86,23.7,23.83,40500.0,23.83,23.86,23.7,23.83,40500.0
2010-06-29 14:00:00,23.83,23.86,23.79,23.82,34300.0,23.83,23.86,23.79,23.82,34300.0
2010-06-29 14:30:00,23.81,23.82,23.67,23.67,48900.0,23.81,23.82,23.67,23.67,48900.0
2010-06-29 15:00:00,23.68,23.75,23.6,23.62,94100.0,23.68,23.75,23.6,23.62,94100.0
2010-06-29 15:30:00,23.63,23.68,23.44,23.58,113800.0,23.63,23.68,23.44,23.58,113800.0
2010-06-30 09:30:00,23.48,23.58,23.28,23.51,35100.0,23.48,23.58,23.28,23.51,35100.0
2010-06-30 10:00:00,23.51,23.55,23.34,23.35,49800.0,23.51,23.55,23.34,23.35,49800.0
2010-06-30 10:30:00,23.37,23.48,23.35,23.44,53000.0,23.37,23.48,23.35,23.44,53000.0
2010-06-30 11:00:00,23.44,23.6,23.37,23.55,41700.0,23.44,23.6,23.37,23.55,41700.0
2010-06-30 11:30:00,23.56,23.83,23.56,23.75,29900.0,23.56,23.83,23.56,23.75,29900.0
2010-06-30 12:00:00,23.73,23.79,23.7,23.76,33100.0,23.73,23.79,23.7,23.76,33100.0
2010-06-30 12:30:00,23.74,23.79,23.6,23.69,47000.0,23.74,23.79,23.6,23.69,47000.0
2010-06-30 13:00:00,23.68,23.69,23.57,23.6,24500.0,23.68,23.69,23.57,23.6,24500.0
2010-06-30 13:30:00,23.6,23.65,23.52,23.65,15200.0,23.6,23.65,23.52,23.65,15200.0
2010-06-30 14:00:00,23.64,23.66,23.44,23.49,24100.0,23.64,23.66,23.44,23.49,24100.0
2010-06-30 14:30:00,23.49,23.58,23.48,23.56,15800.0,23.49,23.58,23.48,23.56,15800.0
2010-06-30 15:00:00,23.55,23.6,23.45,23.46,54500.0,23.55,23.6,23.45,23.46,54500.0
2010-06-30 15:30:00,23.46,23.47,23.17,23.22,102400.0,23.46,23.47,23.17,23.22,102400.0
2010-07-01 09:30:00,23.25,23.31,23.04,23.16,38700.0,23.25,23.31,23.04,23.16,38700.0
2010-07-01 10:00:00,23.13,23.13,22.84,22.92,46500.0,23.13,23.13,22.84,22.92,46500.0
2010-07-01 10:30:00,22.9,22.92,22.72,22.86,44600.0,22.9,22.92,22.72,22.86,44600.0
2010-07-01 11:00:00,22.86,23.05,22.75,23.03,141800.0,22.86,23.05,22.75,23.03,141800.0
2010-07-01 11:30:00,23.07,23.19,23.0,23.1,37900.0,23.07,23.19,23.0,23.1,37900.0
2010-07-01 12:00:00,23.11,23.11,22.97,23.08,20500.0,23.11,23.11,22.97,23.08,20500.0
2010-07-01 12:30:00,23.08,23.33,23.04,23.1,45200.0,23.08,23.33,23.04,23.1,45200.0
2010-07-01 13:00:00,23.11,23.27,23.08,23.22,19700.0,23.11,23.27,23.08,23.22,19700.0
2010-07-01 13:30:00,23.22,23.37,23.19,23.34,60000.0,23.22,23.37,23.19,23.34,60000.0
2010-07-01 14:00:00,23.34,23.48,23.3,23.36,49300.0,23.34,23.48,23.3,23.36,49300.0
2010-07-01 14:30:00,23.37,23.4,23.2,23.4,50500.0,23.37,23.4,23.2,23.4,50500.0
2010-07-01 15:00:00,23.4,23.5,23.35,23.48,87200.0,23.4,23.5,23.35,23.48,87200.0
2010-07-01 15:30:00,23.48,23.58,23.36,23.46,112100.0,23.48,23.58,23.36,23.46,112100.0
2010-07-02 09:30:00,23.64,23.7,23.35,23.41,14200.0,23.64,23.7,23.35,23.41,14200.0
2010-07-02 10:00:00,23.41,23.56,23.3,23.38,56600.0,23.41,23.56,23.3,23.38,56600.0
2010-07-02 10:30:00,23.35,23.54,23.3,23.36,31500.0,23.35,23.54,23.3,23.36,31500.0
2010-07-02 11:00:00,23.37,23.37,23.2,23.22,15900.0,23.37,23.37,23.2,23.22,15900.0
2010-07-02 11:30:00,23.21,23.23,23.05,23.09,47000.0,23.21,23.23,23.05,23.09,47000.0
2010-07-02 12:00:00,23.1,23.17,23.06,23.16,22900.0,23.1,23.17,23.06,23.16,22900.0
2010-07-02 12:30:00,23.14,23.19,23.1,23.15,12200.0,23.14,23.19,23.1,23.15,12200.0
2010-07-02 13:00:00,23.13,23.15,23.01,23.01,17200.0,23.13,23.15,23.01,23.01,17200.0
2010-07-02 13:30:00,23.04,23.21,23.03,23.19,41500.0,23.04,23.21,23.03,23.19,41500.0
2010-07-02 14:00:00,23.17,23.24,23.13,23.2,17200.0,23.17,23.24,23.13,23.2,17200.0
2010-07-02 14:30:00,23.2,23.22,23.14,23.19,17500.0,23.2,23.22,23.14,23.19,17500.0
2010-07-02 15:00:00,23.18,23.26,23.15,23.21,23500.0,23.18,23.26,23.15,23.21,23500.0
2010-07-02 15:30:00,23.2,23.31,23.16,23.2,136100.0,23.2,23.31,23.16,23.2,136100.0
2010-07-06 09:30:00,23.59,23.63,23.37,23.61,36000.0,23.59,23.63,23.37,23.61,36000.0
2010-07-06 10:00:00,23.62,23.73,23.55,23.61,71600.0,23.62,23.73,23.55,23.61,71600.0
2010-07-06 10:30:00,23.6,23.61,23.5,23.51,19300.0,23.6,23.61,23.5,23.51,19300.0
2010-07-06 11:00:00,23.51,23.56,23.45,23.51,27900.0,23.51,23.56,23.45,23.51,27900.0
2010-07-06 11:30:00,23.52,23.58,23.5,23.53,18900.0,23.52,23.58,23.5,23.53,18900.0
2010-07-06 12:00:00,23.53,23.6,23.51,23.55,40000.0,23.53,23.6,23.51,23.55,40000.0
2010-07-06 12:30:00,23.55,23.56,23.38,23.4,37700.0,23.55,23.56,23.38,23.4,37700.0
2010-07-06 13:00:00,23.4,23.5,23.4,23.49,42800.0,23.4,23.5,23.4,23.49,42800.0
2010-07-06 13:30:00,23.48,23.51,23.33,23.33,79000.0,23.48,23.51,23.33,23.33,79000.0
2010-07-06 14:00:00,23.32,23.34,23.17,23.28,27800.0,23.32,23.34,23.17,23.28,27800.0
2010-07-06 14:30:00,23.27,23.36,23.2,23.21,44200.0,23.27,23.36,23.2,23.21,44200.0
2010-07-06 15:00:00,23.21,23.25,23.09,23.19,25200.0,23.21,23.25,23.09,23.19,25200.0
2010-07-06 15:30:00,23.18,23.3,23.14,23.26,128400.0,23.18,23.3,23.14,23.26,128400.0
2010-07-07 09:30:00,23.4,23.4,22.89,23.01,96700.0,23.4,23.4,22.89,23.01,96700.0
2010-07-07 10:00:00,23.01,23.21,23.01,23.13,56000.0,23.01,23.21,23.01,23.13,56000.0
2010-07-07 10:30:00,23.13,23.22,23.1,23.14,68600.0,23.13,23.22,23.1,23.14,68600.0
2010-07-07 11:00:00,23.14,23.2,23.1,23.2,46400.0,23.14,23.2,23.1,23.2,46400.0
2010-07-07 11:30:00,23.21,23.3,23.16,23.25,35700.0,23.21,23.3,23.16,23.25,35700.0
2010-07-07 12:00:00,23.25,23.27,23.19,23.24,24700.0,23.25,23.27,23.19,23.24,24700.0
2010-07-07 12:30:00,23.25,23.28,23.18,23.24,28800.0,23.25,23.28,23.18,23.24,28800.0
2010-07-07 13:00:00,23.23,23.31,23.19,23.3,45500.0,23.23,23.31,23.19,23.3,45500.0
2010-07-07 13:30:00,23.3,23.41,23.27,23.36,74100.0,23.3,23.41,23.27,23.36,74100.0
2010-07-07 14:00:00,23.34,23.38,23.28,23.3,127700.0,23.34,23.38,23.28,23.3,127700.0
2010-07-07 14:30:00,23.29,23.33,23.25,23.33,48300.0,23.29,23.33,23.25,23.33,48300.0
2010-07-07 15:00:00,23.31,23.47,23.27,23.45,96400.0,23.31,23.47,23.27,23.45,96400.0
2010-07-07 15:30:00,23.48,23.7,23.46,23.61,158300.0,23.48,23.7,23.46,23.61,158300.0
2010-07-08 09:30:00,23.68,23.91,23.56,23.61,31100.0,23.68,23.91,23.56,23.61,31100.0
2010-07-08 10:00:00,23.63,23.83,23.57,23.82,33600.0,23.63,23.83,23.57,23.82,33600.0
2010-07-08 10:30:00,23.83,23.87,23.74,23.85,20900.0,23.83,23.87,23.74,23.85,20900.0
2010-07-08 11:00:00,23.83,23.86,23.7,23.73,38700.0,23.83,23.86,23.7,23.73,38700.0
2010-07-08 11:30:00,23.75,23.85,23.63,23.66,31700.0,23.75,23.85,23.63,23.66,31700.0
2010-07-08 12:00:00,23.64,23.76,23.62,23.74,7300.0,23.64,23.76,23.62,23.74,7300.0
2010-07-08 12:30:00,23.73,23.76,23.68,23.68,23500.0,23.73,23.76,23.68,23.68,23500.0
2010-07-08 13:00:00,23.7,23.82,23.7,23.76,8200.0,23.7,23.82,23.7,23.76,8200.0
2010-07-08 13:30:00,23.77,23.82,23.7,23.73,16500.0,23.77,23.82,23.7,23.73,16500.0
2010-07-08 14:00:00,23.74,23.77,23.6,23.63,40800.0,23.74,23.77,23.6,23.63,40800.0
2010-07-08 14:30:00,23.65,23.74,23.6,23.74,39900.0,23.65,23.74,23.6,23.74,39900.0
2010-07-08 15:00:00,23.73,23.83,23.67,23.83,27800.0,23.73,23.83,23.67,23.83,27800.0
2010-07-08 15:30:00,23.83,23.93,23.82,23.9,79100.0,23.83,23.93,23.82,23.9,79100.0
2010-07-09 09:30:00,23.97,24.24,23.97,24.21,69100.0,23.97,24.24,23.97,24.21,69100.0
2010-07-09 10:00:00,24.2,24.33,24.11,24.24,35400.0,24.2,24.33,24.11,24.24,35400.0
2010-07-09 10:30:00,24.24,24.3,24.18,24.25,43000.0,24.24,24.3,24.18,24.25,43000.0
2010-07-09 11:00:00,24.27,24.41,24.26,24.41,52300.0,24.27,24.41,24.26,24.41,52300.0
2010-07-09 11:30:00,24.43,24.47,24.32,24.32,33700.0,24.43,24.47,24.32,24.32,33700.0
2010-07-09 12:00:00,24.33,24.4,24.3,24.4,11800.0,24.33,24.4,24.3,24.4,11800.0
2010-07-09 12:30:00,24.39,24.42,24.35,24.39,42300.0,24.39,24.42,24.35,24.39,42300.0
2010-07-09 13:00:00,24.4,24.43,24.37,24.39,11800.0,24.4,24.43,24.37,24.39,11800.0
2010-07-09 13:30:00,24.39,24.42,24.35,24.39,16000.0,24.39,24.42,24.35,24.39,16000.0
2010-07-09 14:00:00,24.38,24.43,24.35,24.4,34600.0,24.38,24.43,24.35,24.4,34600.0
2010-07-09 14:30:00,24.38,24.52,24.38,24.51,32700.0,24.38,24.52,24.38,24.51,32700.0
2010-07-09 15:00:00,24.51,24.55,24.47,24.51,45200.0,24.51,24.55,24.47,24.51,45200.0
2010-07-09 15:30:00,24.51,24.67,24.5,24.62,141600.0,24.51,24.67,24.5,24.62,141600.0
2010-07-12 09:30:00,24.63,24.78,24.43,24.7,18900.0,24.63,24.78,24.43,24.7,18900.0
2010-07-12 10:00:00,24.69,24.69,24.52,24.55,19400.0,24.69,24.69,24.52,24.55,19400.0
2010-07-12 10:30:00,24.56,24.58,24.31,24.35,25500.0,24.56,24.58,24.31,24.35,25500.0
2010-07-12 11:00:00,24.36,24.36,24.21,24.25,13300.0,24.36,24.36,24.21,24.25,13300.0
2010-07-12 11:30:00,24.24,24.29,24.17,24.17,27700.0,24.24,24.29,24.17,24.17,27700.0
2010-07-12 12:00:00,24.17,24.25,24.17,24.21,30300.0,24.17,24.25,24.17,24.21,30300.0
2010-07-12 12:30:00,24.18,24.26,24.14,24.14,9300.0,24.18,24.26,24.14,24.14,9300.0
2010-07-12 13:00:00,24.13,24.26,24.12,24.24,41600.0,24.13,24.26,24.12,24.24,41600.0
2010-07-12 13:30:00,24.24,24.26,24.17,24.22,15100.0,24.24,24.26,24.17,24.22,15100.0
2010-07-12 14:00:00,24.24,24.27,24.18,24.22,16800.0,24.24,24.27,24.18,24.22,16800.0
2010-07-12 14:30:00,24.22,24.27,24.19,24.2,26100.0,24.22,24.27,24.19,24.2,26100.0
2010-07-12 15:00:00,24.22,24.26,24.19,24.25,33700.0,24.22,24.26,24.19,24.25,33700.0
2010-07-12 15:30:00,24.24,24.27,24.18,24.22,63100.0,24.24,24.27,24.18,24.22,63100.0
2010-07-13 09:30:00,24.39,24.43,24.27,24.38,12600.0,24.39,24.43,24.27,24.38,12600.0
2010-07-13 10:00:00,24.37,24.48,24.37,24.43,30900.0,24.37,24.48,24.37,24.43,30900.0
2010-07-13 10:30:00,24.43,24.43,24.33,24.33,11600.0,24.43,24.43,24.33,24.33,11600.0
2010-07-13 11:00:00,24.33,24.42,24.33,24.35,33700.0,24.33,24.42,24.33,24.35,33700.0
2010-07-13 11:30:00,24.35,24.48,24.35,24.44,15300.0,24.35,24.48,24.35,24.44,15300.0
2010-07-13 12:00:00,24.43,24.47,24.42,24.46,7500.0,24.43,24.47,24.42,24.46,7500.0
2010-07-13 12:30:00,24.47,24.47,24.43,24.43,4800.0,24.47,24.47,24.43,24.43,4800.0
2010-07-13 13:00:00,24.43,24.46,24.33,24.35,8600.0,24.43,24.46,24.33,24.35,8600.0
2010-07-13 13:30:00,24.36,24.44,24.36,24.38,15300.0,24.36,24.44,24.36,24.38,15300.0
2010-07-13 14:00:00,24.39,24.53,24.38,24.52,8500.0,24.39,24.53,24.38,24.52,8500.0
2010-07-13 14:30:00,24.53,24.58,24.51,24.56,39900.0,24.53,24.58,24.51,24.56,39900.0
2010-07-13 15:00:00,24.56,24.62,24.52,24.54,40500.0,24.56,24.62,24.52,24.54,40500.0
2010-07-13 15:30:00,24.53,24.54,24.45,24.47,76100.0,24.53,24.54,24.45,24.47,76100.0
2010-07-14 09:30:00,24.46,24.54,24.43,24.43,11200.0,24.46,24.54,24.43,24.43,11200.0
2010-07-14 10:00:00,24.43,24.54,24.37,24.5,26400.0,24.43,24.54,24.37,24.5,26400.0
2010-07-14 10:30:00,24.5,24.53,24.47,24.52,14300.0,24.5,24.53,24.47,24.52,14300.0
2010-07-14 11:00:00,24.52,24.56,24.5,24.51,29000.0,24.52,24.56,24.5,24.51,29000.0
2010-07-14 11:30:00,24.51,24.57,24.5,24.51,28400.0,24.51,24.57,24.5,24.51,28400.0
2010-07-14 12:00:00,24.5,24.56,24.48,24.51,47200.0,24.5,24.56,24.48,24.51,47200.0
2010-07-14 12:30:00,24.52,24.55,24.49,24.55,13100.0,24.52,24.55,24.49,24.55,13100.0
2010-07-14 13:00:00,24.52,24.56,24.51,24.51,21300.0,24.52,24.56,24.51,24.51,21300.0
2010-07-14 13:30:00,24.52,24.52,24.4,24.44,12500.0,24.52,24.52,24.4,24.44,12500.0
2010-07-14 14:00:00,24.45,24.45,24.34,24.36,23500.0,24.45,24.45,24.34,24.36,23500.0
2010-07-14 14:30:00,24.36,24.45,24.36,24.43,19300.0,24.36,24.45,24.36,24.43,19300.0
2010-07-14 15:00:00,24.44,24.51,24.37,24.45,32000.0,24.44,24.51,24.37,24.45,32000.0
2010-07-14 15:30:00,24.45,24.51,24.39,24.49,86400.0,24.45,24.51,24.39,24.49,86400.0
2010-07-15 09:30:00,24.52,24.52,24.33,24.47,11300.0,24.52,24.52,24.33,24.47,11300.0
2010-07-15 10:00:00,24.45,24.45,24.16,24.27,21500.0,24.45,24.45,24.16,24.27,21500.0
2010-07-15 10:30:00,24.26,24.29,24.19,24.23,23000.0,24.26,24.29,24.19,24.23,23000.0
2010-07-15 11:00:00,24.24,24.28,24.13,24.26,9400.0,24.24,24.28,24.13,24.26,9400.0
2010-07-15 11:30:00,24.26,24.31,24.22,24.26,14400.0,24.26,24.31,24.22,24.26,14400.0
2010-07-15 12:00:00,24.25,24.29,24.1,24.12,19000.0,24.25,24.29,24.1,24.12,19000.0
2010-07-15 12:30:00,24.12,24.18,24.09,24.13,19800.0,24.12,24.18,24.09,24.13,19800.0
2010-07-15 13:00:00,24.13,24.28,24.13,24.23,12600.0,24.13,24.28,24.13,24.23,12600.0
2010-07-15 13:30:00,24.26,24.28,24.19,24.22,7700.0,24.26,24.28,24.19,24.22,7700.0
2010-07-15 14:00:00,24.22,24.28,24.18,24.26,27700.0,24.22,24.28,24.18,24.26,27700.0
2010-07-15 14:30:00,24.27,24.29,24.2,24.21,25000.0,24.27,24.29,24.2,24.21,25000.0
2010-07-15 15:00:00,24.22,24.28,24.14,24.22,35200.0,24.22,24.28,24.14,24.22,35200.0
2010-07-15 15:30:00,24.21,24.45,24.2,24.35,63200.0,24.21,24.45,24.2,24.35,63200.0
2010-07-16 09:30:00,24.23,24.28,23.99,23.99,13500.0,24.23,24.28,23.99,23.99,13500.0
2010-07-16 10:00:00,24.02,24.03,23.81,23.95,19000.0,24.02,24.03,23.81,23.95,19000.0
2010-07-16 10:30:00,23.96,24.11,23.9,24.09,21700.0,23.96,24.11,23.9,24.09,21700.0
2010-07-16 11:00:00,24.09,24.2,24.03,24.08,27400.0,24.09,24.2,24.03,24.08,27400.0
2010-07-16 11:30:00,24.1,24.1,23.92,23.94,13500.0,24.1,24.1,23.92,23.94,13500.0
2010-07-16 12:00:00,23.92,23.95,23.81,23.85,11100.0,23.92,23.95,23.81,23.85,11100.0
2010-07-16 12:30:00,23.82,23.87,23.76,23.76,28800.0,23.82,23.87,23.76,23.76,28800.0
2010-07-16 13:00:00,23.79,23.82,23.75,23.79,14400.0,23.79,23.82,23.75,23.79,14400.0
2010-07-16 13:30:00,23.79,23.84,23.69,23.75,26900.0,23.79,23.84,23.69,23.75,26900.0
2010-07-16 14:00:00,23.77,23.8,23.74,23.78,17100.0,23.77,23.8,23.74,23.78,17100.0
2010-07-16 14:30:00,23.76,23.8,23.72,23.76,17500.0,23.76,23.8,23.72,23.76,17500.0
2010-07-16 15:00:00,23.76,23.79,23.66,23.71,22600.0,23.76,23.79,23.66,23.71,22600.0
2010-07-16 15:30:00,23.71,23.79,23.63,23.67,57800.0,23.71,23.79,23.63,23.67,57800.0
2010-07-19 09:30:00,23.79,23.9,23.7,23.77,13500.0,23.79,23.9,23.7,23.77,13500.0
2010-07-19 10:00:00,23.75,23.75,23.55,23.55,17800.0,23.75,23.75,23.55,23.55,17800.0
2010-07-19 10:30:00,23.55,23.62,23.41,23.49,20700.0,23.55,23.62,23.41,23.49,20700.0
2010-07-19 11:00:00,23.48,23.54,23.44,23.54,26800.0,23.48,23.54,23.44,23.54,26800.0
2010-07-19 11:30:00,23.54,23.68,23.48,23.68,9000.0,23.54,23.68,23.48,23.68,9000.0
2010-07-19 12:00:00,23.64,23.65,23.56,23.65,5100.0,23.64,23.65,23.56,23.65,5100.0
2010-07-19 12:30:00,23.64,23.72,23.63,23.7,8600.0,23.64,23.72,23.63,23.7,8600.0
2010-07-19 13:00:00,23.71,23.71,23.62,23.67,11100.0,23.71,23.71,23.62,23.67,11100.0
2010-07-19 13:30:00,23.69,23.72,23.65,23.66,12700.0,23.69,23.72,23.65,23.66,12700.0
2010-07-19 14:00:00,23.66,23.72,23.65,23.68,8100.0,23.66,23.72,23.65,23.68,8100.0
2010-07-19 14:30:00,23.67,23.77,23.67,23.73,7800.0,23.67,23.77,23.67,23.73,7800.0
2010-07-19 15:00:00,23.71,23.8,23.66,23.67,12500.0,23.71,23.8,23.66,23.67,12500.0
2010-07-19 15:30:00,23.69,23.76,23.66,23.74,27900.0,23.69,23.76,23.66,23.74,27900.0
2010-07-20 09:30:00,23.51,23.56,23.38,23.38,17200.0,23.51,23.56,23.38,23.38,17200.0
2010-07-20 10:00:00,23.37,23.61,23.34,23.53,11600.0,23.37,23.61,23.34,23.53,11600.0
2010-07-20 10:30:00,23.51,23.63,23.51,23.62,9100.0,23.51,23.63,23.51,23.62,9100.0
2010-07-20 11:00:00,23.61,23.71,23.56,23.57,16300.0,23.61,23.71,23.56,23.57,16300.0
2010-07-20 11:30:00,23.58,23.67,23.54,23.64,8700.0,23.58,23.67,23.54,23.64,8700.0
2010-07-20 12:00:00,23.64,23.69,23.56,23.56,4300.0,23.64,23.69,23.56,23.56,4300.0
2010-07-20 12:30:00,23.57,23.62,23.55,23.62,5600.0,23.57,23.62,23.55,23.62,5600.0
2010-07-20 13:00:00,23.64,23.64,23.59,23.59,6500.0,23.64,23.64,23.59,23.59,6500.0
2010-07-20 13:30:00,23.59,23.8,23.59,23.79,17200.0,23.59,23.8,23.59,23.79,17200.0
2010-07-20 14:00:00,23.79,23.79,23.65,23.7,17900.0,23.79,23.79,23.65,23.7,17900.0
2010-07-20 14:30:00,23.7,23.75,23.68,23.69,18700.0,23.7,23.75,23.68,23.69,18700.0
2010-07-20 15:00:00,23.7,23.84,23.69,23.83,29600.0,23.7,23.84,23.69,23.83,29600.0
2010-07-20 15:30:00,23.83,23.99,23.83,23.93,58000.0,23.83,23.99,23.83,23.93,58000.0
2010-07-21 09:30:00,24.02,24.1,23.5,23.54,66600.0,24.02,24.1,23.5,23.54,66600.0
2010-07-21 10:00:00,23.53,23.83,23.5,23.83,24600.0,23.53,23.83,23.5,23.83,24600.0
2010-07-21 10:30:00,23.82,23.86,23.74,23.81,7000.0,23.82,23.86,23.74,23.81,7000.0
2010-07-21 11:00:00,23.78,23.82,23.73,23.77,9400.0,23.78,23.82,23.73,23.77,9400.0
2010-07-21 11:30:00,23.76,23.9,23.75,23.9,6400.0,23.76,23.9,23.75,23.9,6400.0
2010-07-21 12:00:00,23.92,23.98,23.91,23.96,3900.0,23.92,23.98,23.91,23.96,3900.0
2010-07-21 12:30:00,23.97,24.05,23.94,23.94,5700.0,23.97,24.05,23.94,23.94,5700.0
2010-07-21 13:00:00,23.92,23.95,23.86,23.89,24300.0,23.92,23.95,23.86,23.89,24300.0
2010-07-21 13:30:00,23.91,23.95,23.86,23.86,11500.0,23.91,23.95,23.86,23.86,11500.0
2010-07-21 14:00:00,23.85,23.86,23.56,23.71,16400.0,23.85,23.86,23.56,23.71,16400.0
2010-07-21 14:30:00,23.7,23.72,23.51,23.53,62300.0,23.7,23.72,23.51,23.53,62300.0
2010-07-21 15:00:00,23.53,23.68,23.51,23.6,18200.0,23.53,23.68,23.51,23.6,18200.0
2010-07-21 15:30:00,23.57,23.66,23.52,23.53,43100.0,23.57,23.66,23.52,23.53,43100.0
2010-07-22 09:30:00,23.75,23.95,23.75,23.92,9800.0,23.75,23.95,23.75,23.92,9800.0
2010-07-22 10:00:00,23.9,24.13,23.9,24.12,35500.0,23.9,24.13,23.9,24.12,35500.0
2010-07-22 10:30:00,24.13,24.3,24.12,24.23,12900.0,24.13,24.3,24.12,24.23,12900.0
2010-07-22 11:00:00,24.23,24.3,24.2,24.3,17400.0,24.23,24.3,24.2,24.3,17400.0
2010-07-22 11:30:00,24.3,24.3,24.21,24.29,23400.0,24.3,24.3,24.21,24.29,23400.0
2010-07-22 12:00:00,24.31,24.34,24.26,24.29,12600.0,24.31,24.34,24.26,24.29,12600.0
2010-07-22 12:30:00,24.31,24.32,24.27,24.28,10100.0,24.31,24.32,24.27,24.28,10100.0
2010-07-22 13:00:00,24.3,24.34,24.26,24.3,11800.0,24.3,24.34,24.26,24.3,11800.0
2010-07-22 13:30:00,24.28,24.44,24.26,24.44,77900.0,24.28,24.44,24.26,24.44,77900.0
2010-07-22 14:00:00,24.44,24.47,24.4,24.46,19200.0,24.44,24.47,24.4,24.46,19200.0
2010-07-22 14:30:00,24.46,24.46,24.4,24.45,12700.0,24.46,24.46,24.4,24.45,12700.0
2010-07-22 15:00:00,24.45,24.48,24.37,24.41,27300.0,24.45,24.48,24.37,24.41,27300.0
2010-07-22 15:30:00,24.42,24.44,24.29,24.42,38900.0,24.42,24.44,24.29,24.42,38900.0
2010-07-23 09:30:00,24.35,24.49,24.27,24.45,22800.0,24.35,24.49,24.27,24.45,22800.0
2010-07-23 10:00:00,24.39,24.71,24.39,24.69,12800.0,24.39,24.71,24.39,24.69,12800.0
2010-07-23 10:30:00,24.69,24.77,24.66,24.67,8500.0,24.69,24.77,24.66,24.67,8500.0
2010-07-23 11:00:00,24.68,24.77,24.63,24.76,24500.0,24.68,24.77,24.63,24.76,24500.0
2010-07-23 11:30:00,24.76,24.88,24.72,24.78,10800.0,24.76,24.88,24.72,24.78,10800.0
2010-07-23 12:00:00,24.81,24.9,24.73,24.78,24500.0,24.81,24.9,24.73,24.78,24500.0
2010-07-23 12:30:00,24.78,24.8,24.7,24.79,10800.0,24.78,24.8,24.7,24.79,10800.0
2010-07-23 13:00:00,24.78,25.01,24.72,25.01,19600.0,24.78,25.01,24.72,25.01,19600.0
2010-07-23 13:30:00,25.0,25.07,24.89,24.97,22900.0,25.0,25.07,24.89,24.97,22900.0
2010-07-23 14:00:00,24.99,25.08,24.96,25.05,18800.0,24.99,25.08,24.96,25.05,18800.0
2010-07-23 14:30:00,25.04,25.11,25.04,25.05,13700.0,25.04,25.11,25.04,25.05,13700.0
2010-07-23 15:00:00,25.06,25.07,24.96,24.99,30800.0,25.06,25.07,24.96,24.99,30800.0
2010-07-23 15:30:00,24.99,25.09,24.94,25.07,55400.0,24.99,25.09,24.94,25.07,55400.0
2010-07-26 09:30:00,25.17,25.21,25.04,25.2,11300.0,25.17,25.21,25.04,25.2,11300.0
2010-07-26 10:00:00,25.22,25.46,25.22,25.34,15500.0,25.22,25.46,25.22,25.34,15500.0
2010-07-26 10:30:00,25.34,25.47,25.3,25.47,19000.0,25.34,25.47,25.3,25.47,19000.0
2010-07-26 11:00:00,25.46,25.57,25.44,25.56,26300.0,25.46,25.57,25.44,25.56,26300.0
2010-07-26 11:30:00,25.56,25.58,25.46,25.46,17600.0,25.56,25.58,25.46,25.46,17600.0
2010-07-26 12:00:00,25.45,25.54,25.44,25.48,6200.0,25.45,25.54,25.44,25.48,6200.0
2010-07-26 12:30:00,25.49,25.51,25.43,25.47,6000.0,25.49,25.51,25.43,25.47,6000.0
2010-07-26 13:00:00,25.47,25.47,25.38,25.41,12200.0,25.47,25.47,25.38,25.41,12200.0
2010-07-26 13:30:00,25.42,25.47,25.39,25.44,6000.0,25.42,25.47,25.39,25.44,6000.0
2010-07-26 14:00:00,25.45,25.45,25.36,25.36,6500.0,25.45,25.45,25.36,25.36,6500.0
2010-07-26 14:30:00,25.34,25.39,25.31,25.37,16700.0,25.34,25.39,25.31,25.37,16700.0
2010-07-26 15:00:00,25.37,25.47,25.37,25.42,20100.0,25.37,25.47,25.37,25.42,20100.0
2010-07-26 15:30:00,25.43,25.52,25.41,25.49,50400.0,25.43,25.52,25.41,25.49,50400.0
2010-07-27 09:30:00,25.58,25.76,25.58,25.73,8200.0,25.58,25.76,25.58,25.73,8200.0
2010-07-27 10:00:00,25.69,25.79,25.56,25.74,18800.0,25.69,25.79,25.56,25.74,18800.0
2010-07-27 10:30:00,25.71,25.71,25.62,25.66,6800.0,25.71,25.71,25.62,25.66,6800.0
2010-07-27 11:00:00,25.65,25.66,25.39,25.47,8700.0,25.65,25.66,25.39,25.47,8700.0
2010-07-27 11:30:00,25.46,25.56,25.42,25.44,12800.0,25.46,25.56,25.42,25.44,12800.0
2010-07-27 12:00:00,25.45,25.46,25.43,25.43,7300.0,25.45,25.46,25.43,25.43,7300.0
2010-07-27 12:30:00,25.45,25.47,25.36,25.38,10300.0,25.45,25.47,25.36,25.38,10300.0
2010-07-27 13:00:00,25.39,25.44,25.32,25.32,13300.0,25.39,25.44,25.32,25.32,13300.0
2010-07-27 13:30:00,25.33,25.4,25.3,25.36,5900.0,25.33,25.4,25.3,25.36,5900.0
2010-07-27 14:00:00,25.35,25.47,25.34,25.44,12800.0,25.35,25.47,25.34,25.44,12800.0
2010-07-27 14:30:00,25.43,25.45,25.36,25.4,13000.0,25.43,25.45,25.36,25.4,13000.0
2010-07-27 15:00:00,25.38,25.42,25.35,25.37,18700.0,25.38,25.42,25.35,25.37,18700.0
2010-07-27 15:30:00,25.38,25.38,25.21,25.29,60500.0,25.38,25.38,25.21,25.29,60500.0
2010-07-28 09:30:00,25.17,25.27,25.02,25.21,9000.0,25.17,25.27,25.02,25.21,9000.0
2010-07-28 10:00:00,25.22,25.26,25.15,25.25,9800.0,25.22,25.26,25.15,25.25,9800.0
2010-07-28 10:30:00,25.23,25.24,25.18,25.19,10100.0,25.23,25.24,25.18,25.19,10100.0
2010-07-28 11:00:00,25.18,25.22,25.14,25.19,12700.0,25.18,25.22,25.14,25.19,12700.0
2010-07-28 11:30:00,25.18,25.21,25.15,25.16,4700.0,25.18,25.21,25.15,25.16,4700.0
2010-07-28 12:00:00,25.17,25.21,25.15,25.18,14100.0,25.17,25.21,25.15,25.18,14100.0
2010-07-28 12:30:00,25.16,25.2,25.14,25.2,4400.0,25.16,25.2,25.14,25.2,4400.0
2010-07-28 13:00:00,25.2,25.2,25.13,25.14,5100.0,25.2,25.2,25.13,25.14,5100.0
2010-07-28 13:30:00,25.13,25.13,25.09,25.12,2200.0,25.13,25.13,25.09,25.12,2200.0
2010-07-28 14:00:00,25.1,25.16,25.06,25.12,10200.0,25.1,25.16,25.06,25.12,10200.0
2010-07-28 14:30:00,25.11,25.11,25.01,25.02,8100.0,25.11,25.11,25.01,25.02,8100.0
2010-07-28 15:00:00,25.0,25.01,24.91,24.97,14100.0,25.0,25.01,24.91,24.97,14100.0
2010-07-28 15:30:00,24.97,25.06,24.94,24.99,55100.0,24.97,25.06,24.94,24.99,55100.0
2010-07-29 09:30:00,25.1,25.11,24.86,24.95,19400.0,25.1,25.11,24.86,24.95,19400.0
2010-07-29 10:00:00,24.99,25.11,24.87,24.9,23800.0,24.99,25.11,24.87,24.9,23800.0
2010-07-29 10:30:00,24.92,25.11,24.88,25.09,16700.0,24.92,25.11,24.88,25.09,16700.0
2010-07-29 11:00:00,25.06,25.06,24.75,24.77,30400.0,25.06,25.06,24.75,24.77,30400.0
2010-07-29 11:30:00,24.72,24.81,24.64,24.67,15200.0,24.72,24.81,24.64,24.67,15200.0
2010-07-29 12:00:00,24.64,24.71,24.55,24.71,13500.0,24.64,24.71,24.55,24.71,13500.0
2010-07-29 12:30:00,24.71,24.76,24.62,24.76,8600.0,24.71,24.76,24.62,24.76,8600.0
2010-07-29 13:00:00,24.77,24.87,24.74,24.83,28700.0,24.77,24.87,24.74,24.83,28700.0
2010-07-29 13:30:00,24.84,24.95,24.82,24.85,17600.0,24.84,24.95,24.82,24.85,17600.0
2010-07-29 14:00:00,24.84,24.93,24.78,24.9,32400.0,24.84,24.93,24.78,24.9,32400.0
2010-07-29 14:30:00,24.93,25.03,24.9,24.99,13100.0,24.93,25.03,24.9,24.99,13100.0
2010-07-29 15:00:00,24.98,25.03,24.88,24.97,26500.0,24.98,25.03,24.88,24.97,26500.0
2010-07-29 15:30:00,24.96,24.97,24.8,24.84,43300.0,24.96,24.97,24.8,24.84,43300.0
2010-07-30 09:30:00,24.5,24.74,24.5,24.7,10200.0,24.5,24.74,24.5,24.7,10200.0
2010-07-30 10:00:00,24.76,24.97,24.76,24.93,21400.0,24.76,24.97,24.76,24.93,21400.0
2010-07-30 10:30:00,24.95,25.09,24.91,25.09,16400.0,24.95,25.09,24.91,25.09,16400.0
2010-07-30 11:00:00,25.07,25.12,25.02,25.05,7800.0,25.07,25.12,25.02,25.05,7800.0
2010-07-30 11:30:00,25.04,25.22,25.04,25.21,15000.0,25.04,25.22,25.04,25.21,15000.0
2010-07-30 12:00:00,25.21,25.24,25.08,25.09,20000.0,25.21,25.24,25.08,25.09,20000.0
2010-07-30 12:30:00,25.1,25.18,25.05,25.15,9100.0,25.1,25.18,25.05,25.15,9100.0
2010-07-30 13:00:00,25.15,25.17,25.1,25.1,23000.0,25.15,25.17,25.1,25.1,23000.0
2010-07-30 13:30:00,25.1,25.16,25.07,25.12,34600.0,25.1,25.16,25.07,25.12,34600.0
2010-07-30 14:00:00,25.11,25.19,25.09,25.18,26300.0,25.11,25.19,25.09,25.18,26300.0
2010-07-30 14:30:00,25.17,25.2,25.09,25.09,24600.0,25.17,25.2,25.09,25.09,24600.0
2010-07-30 15:00:00,25.09,25.22,25.09,25.2,33200.0,25.09,25.22,25.09,25.2,33200.0
2010-07-30 15:30:00,25.2,25.26,25.13,25.14,57700.0,25.2,25.26,25.13,25.14,57700.0
2010-08-02 09:30:00,25.5,25.5,25.19,25.27,18700.0,25.5,25.5,25.19,25.27,18700.0
2010-08-02 10:00:00,25.28,25.49,25.28,25.47,13000.0,25.28,25.49,25.28,25.47,13000.0
2010-08-02 10:30:00,25.48,25.62,25.48,25.62,20300.0,25.48,25.62,25.48,25.62,20300.0
2010-08-02 11:00:00,25.61,25.61,25.45,25.52,26400.0,25.61,25.61,25.45,25.52,26400.0
2010-08-02 11:30:00,25.51,25.51,25.48,25.5,40700.0,25.51,25.51,25.48,25.5,40700.0
2010-08-02 12:00:00,25.49,25.52,25.48,25.49,50100.0,25.49,25.52,25.48,25.49,50100.0
2010-08-02 12:30:00,25.47,25.47,25.2,25.24,12800.0,25.47,25.47,25.2,25.24,12800.0
2010-08-02 13:00:00,25.24,25.28,25.12,25.12,28000.0,25.24,25.28,25.12,25.12,28000.0
2010-08-02 13:30:00,25.12,25.2,25.12,25.19,20200.0,25.12,25.2,25.12,25.19,20200.0
2010-08-02 14:00:00,25.2,25.2,25.15,25.19,29900.0,25.2,25.2,25.15,25.19,29900.0
2010-08-02 14:30:00,25.19,25.27,25.19,25.27,19100.0,25.19,25.27,25.19,25.27,19100.0
2010-08-02 15:00:00,25.27,25.34,25.26,25.32,12400.0,25.27,25.34,25.26,25.32,12400.0
2010-08-02 15:30:00,25.33,25.39,25.28,25.35,57300.0,25.33,25.39,25.28,25.35,57300.0
2010-08-03 09:30:00,25.33,25.33,25.03,25.05,14800.0,25.33,25.33,25.03,25.05,14800.0
2010-08-03 10:00:00,25.05,25.09,24.93,25.08,12000.0,25.05,25.09,24.93,25.08,12000.0
2010-08-03 10:30:00,25.07,25.27,25.06,25.27,6000.0,25.07,25.27,25.06,25.27,6000.0
2010-08-03 11:00:00,25.29,25.31,25.17,25.22,29700.0,25.29,25.31,25.17,25.22,29700.0
2010-08-03 11:30:00,25.23,25.41,25.23,25.33,9000.0,25.23,25.41,25.23,25.33,9000.0
2010-08-03 12:00:00,25.33,25.33,25.17,25.21,10000.0,25.33,25.33,25.17,25.21,10000.0
2010-08-03 12:30:00,25.24,25.36,25.23,25.35,20900.0,25.24,25.36,25.23,25.35,20900.0
2010-08-03 13:00:00,25.34,25.34,25.26,25.29,10900.0,25.34,25.34,25.26,25.29,10900.0
2010-08-03 13:30:00,25.29,25.35,25.27,25.32,14000.0,25.29,25.35,25.27,25.32,14000.0
2010-08-03 14:00:00,25.32,25.4,25.31,25.36,16800.0,25.32,25.4,25.31,25.36,16800.0
2010-08-03 14:30:00,25.4,25.44,25.26,25.32,35400.0,25.4,25.44,25.26,25.32,35400.0
2010-08-03 15:00:00,25.32,25.36,25.26,25.29,29500.0,25.32,25.36,25.26,25.29,29500.0
2010-08-03 15:30:00,25.29,25.31,25.21,25.23,40400.0,25.29,25.31,25.21,25.23,40400.0
2010-08-04 09:30:00,25.33,25.58,25.33,25.4,27200.0,25.33,25.58,25.33,25.4,27200.0
2010-08-04 10:00:00,25.44,25.51,25.21,25.31,12900.0,25.44,25.51,25.21,25.31,12900.0
2010-08-04 10:30:00,25.32,25.47,25.27,25.39,47700.0,25.32,25.47,25.27,25.39,47700.0
2010-08-04 11:00:00,25.4,25.42,25.32,25.33,12500.0,25.4,25.42,25.32,25.33,12500.0
2010-08-04 11:30:00,25.32,25.55,25.32,25.48,30300.0,25.32,25.55,25.32,25.48,30300.0
2010-08-04 12:00:00,25.49,25.59,25.45,25.56,12900.0,25.49,25.59,25.45,25.56,12900.0
2010-08-04 12:30:00,25.56,25.68,25.52,25.52,24500.0,25.56,25.68,25.52,25.52,24500.0
2010-08-04 13:00:00,25.52,25.53,25.43,25.45,3700.0,25.52,25.53,25.43,25.45,3700.0
2010-08-04 13:30:00,25.46,25.5,25.43,25.44,27300.0,25.46,25.5,25.43,25.44,27300.0
2010-08-04 14:00:00,25.44,25.54,25.43,25.48,13500.0,25.44,25.54,25.43,25.48,13500.0
2010-08-04 14:30:00,25.47,25.49,25.44,25.46,25300.0,25.47,25.49,25.44,25.46,25300.0
2010-08-04 15:00:00,25.45,25.56,25.41,25.53,51100.0,25.45,25.56,25.41,25.53,51100.0
2010-08-04 15:30:00,25.53,25.57,25.5,25.54,43100.0,25.53,25.57,25.5,25.54,43100.0
2010-08-05 09:30:00,25.27,25.43,25.13,25.33,27900.0,25.27,25.43,25.13,25.33,27900.0
2010-08-05 10:00:00,25.33,25.5,25.32,25.5,11100.0,25.33,25.5,25.32,25.5,11100.0
2010-08-05 10:30:00,25.48,25.48,25.25,25.27,10800.0,25.48,25.48,25.25,25.27,10800.0
2010-08-05 11:00:00,25.27,25.37,25.21,25.37,11600.0,25.27,25.37,25.21,25.37,11600.0
2010-08-05 11:30:00,25.38,25.46,25.34,25.41,5000.0,25.38,25.46,25.34,25.41,5000.0
2010-08-05 12:00:00,25.39,25.55,25.39,25.54,12700.0,25.39,25.55,25.39,25.54,12700.0
2010-08-05 12:30:00,25.54,25.56,25.47,25.54,9900.0,25.54,25.56,25.47,25.54,9900.0
2010-08-05 13:00:00,25.54,25.57,25.44,25.47,10600.0,25.54,25.57,25.44,25.47,10600.0
2010-08-05 13:30:00,25.47,25.55,25.47,25.54,9900.0,25.47,25.55,25.47,25.54,9900.0
2010-08-05 14:00:00,25.52,25.58,25.5,25.57,9900.0,25.52,25.58,25.5,25.57,9900.0
2010-08-05 14:30:00,25.56,25.58,25.51,25.54,17600.0,25.56,25.58,25.51,25.54,17600.0
2010-08-05 15:00:00,25.52,25.55,25.47,25.47,25800.0,25.52,25.55,25.47,25.47,25800.0
2010-08-05 15:30:00,25.48,25.51,25.42,25.46,69500.0,25.48,25.51,25.42,25.46,69500.0
2010-08-06 09:30:00,25.2,25.49,25.05,25.43,12800.0,25.2,25.49,25.05,25.43,12800.0
2010-08-06 10:00:00,25.47,25.47,25.3,25.33,7500.0,25.47,25.47,25.3,25.33,7500.0
2010-08-06 10:30:00,25.34,25.36,24.97,25.01,17400.0,25.34,25.36,24.97,25.01,17400.0
2010-08-06 11:00:00,25.04,25.16,24.99,25.13,27900.0,25.04,25.16,24.99,25.13,27900.0
2010-08-06 11:30:00,25.13,25.18,25.09,25.13,23800.0,25.13,25.18,25.09,25.13,23800.0
2010-08-06 12:00:00,25.13,25.13,25.02,25.06,17500.0,25.13,25.13,25.02,25.06,17500.0
2010-08-06 12:30:00,25.05,25.12,25.04,25.1,3400.0,25.05,25.12,25.04,25.1,3400.0
2010-08-06 13:00:00,25.1,25.13,25.03,25.11,13900.0,25.1,25.13,25.03,25.11,13900.0
2010-08-06 13:30:00,25.11,25.19,25.08,25.13,58700.0,25.11,25.19,25.08,25.13,58700.0
2010-08-06 14:00:00,25.13,25.18,25.11,25.14,4500.0,25.13,25.18,25.11,25.14,4500.0
2010-08-06 14:30:00,25.16,25.27,25.11,25.23,14400.0,25.16,25.27,25.11,25.23,14400.0
2010-08-06 15:00:00,25.22,25.3,25.16,25.2,23900.0,25.22,25.3,25.16,25.2,23900.0
2010-08-06 15:30:00,25.2,25.33,25.11,25.27,70800.0,25.2,25.33,25.11,25.27,70800.0
2010-08-09 09:30:00,25.46,25.58,25.37,25.41,12300.0,25.46,25.58,25.37,25.41,12300.0
2010-08-09 10:00:00,25.44,25.48,25.39,25.4,66700.0,25.44,25.48,25.39,25.4,66700.0
2010-08-09 10:30:00,25.42,25.49,25.39,25.49,22400.0,25.42,25.49,25.39,25.49,22400.0
2010-08-09 11:00:00,25.49,25.55,25.48,25.55,4700.0,25.49,25.55,25.48,25.55,4700.0
2010-08-09 11:30:00,25.54,25.57,25.4,25.41,34500.0,25.54,25.57,25.4,25.41,34500.0
2010-08-09 12:00:00,25.4,25.46,25.29,25.3,23500.0,25.4,25.46,25.29,25.3,23500.0
2010-08-09 12:30:00,25.29,25.42,25.28,25.36,27300.0,25.29,25.42,25.28,25.36,27300.0
2010-08-09 13:00:00,25.35,25.42,25.32,25.38,35400.0,25.35,25.42,25.32,25.38,35400.0
2010-08-09 13:30:00,25.37,25.37,25.24,25.34,51800.0,25.37,25.37,25.24,25.34,51800.0
2010-08-09 14:00:00,25.34,25.43,25.33,25.4,12300.0,25.34,25.43,25.33,25.4,12300.0
2010-08-09 14:30:00,25.39,25.5,25.39,25.5,38400.0,25.39,25.5,25.39,25.5,38400.0
2010-08-09 15:00:00,25.5,25.51,25.45,25.49,31300.0,25.5,25.51,25.45,25.49,31300.0
2010-08-09 15:30:00,25.5,25.65,25.48,25.58,95500.0,25.5,25.65,25.48,25.58,95500.0
2010-08-10 09:30:00,25.36,28.29,25.36,27.73,421000.0,25.36,28.29,25.36,27.73,421000.0
2010-08-10 10:00:00,27.72,27.78,27.12,27.78,184900.0,27.72,27.78,27.12,27.78,184900.0
2010-08-10 10:30:00,27.75,28.58,27.73,27.8,370200.0,27.75,28.58,27.73,27.8,370200.0
2010-08-10 11:00:00,27.82,28.04,27.78,27.99,134400.0,27.82,28.04,27.78,27.99,134400.0
2010-08-10 11:30:00,27.99,28.01,27.68,28.0,211000.0,27.99,28.01,27.68,28.0,211000.0
2010-08-10 12:00:00,28.0,28.02,27.89,28.0,70500.0,28.0,28.02,27.89,28.0,70500.0
2010-08-10 12:30:00,28.0,28.01,27.93,28.0,56600.0,28.0,28.01,27.93,28.0,56600.0
2010-08-10 13:00:00,27.99,28.13,27.83,28.01,143500.0,27.99,28.13,27.83,28.01,143500.0
2010-08-10 13:30:00,28.0,28.1,27.92,27.95,68600.0,28.0,28.1,27.92,27.95,68600.0
2010-08-10 14:00:00,27.94,28.05,27.9,27.98,247000.0,27.94,28.05,27.9,27.98,247000.0
2010-08-10 14:30:00,27.98,28.28,27.92,28.02,236400.0,27.98,28.28,27.92,28.02,236400.0
2010-08-10 15:00:00,28.02,28.22,28.0,28.19,150900.0,28.02,28.22,28.0,28.19,150900.0
2010-08-10 15:30:00,28.19,28.3,28.14,28.2,302500.0,28.19,28.3,28.14,28.2,302500.0
2010-08-11 09:30:00,28.16,28.16,27.89,27.98,99200.0,28.16,28.16,27.89,27.98,99200.0
2010-08-11 10:00:00,27.98,28.01,27.7,27.7,123100.0,27.98,28.01,27.7,27.7,123100.0
2010-08-11 10:30:00,27.7,27.76,27.62,27.69,66700.0,27.7,27.76,27.62,27.69,66700.0
2010-08-11 11:00:00,27.68,27.82,27.68,27.81,37200.0,27.68,27.82,27.68,27.81,37200.0
2010-08-11 11:30:00,27.81,27.87,27.73,27.75,38400.0,27.81,27.87,27.73,27.75,38400.0
2010-08-11 12:00:00,27.76,27.82,27.7,27.81,99200.0,27.76,27.82,27.7,27.81,99200.0
2010-08-11 12:30:00,27.82,27.85,27.77,27.78,58000.0,27.82,27.85,27.77,27.78,58000.0
2010-08-11 13:00:00,27.78,27.84,27.77,27.78,41700.0,27.78,27.84,27.77,27.78,41700.0
2010-08-11 13:30:00,27.79,27.87,27.77,27.8,35000.0,27.79,27.87,27.77,27.8,35000.0
2010-08-11 14:00:00,27.81,27.87,27.8,27.81,64900.0,27.81,27.87,27.8,27.81,64900.0
2010-08-11 14:30:00,27.82,27.86,27.75,27.83,52400.0,27.82,27.86,27.75,27.83,52400.0
2010-08-11 15:00:00,27.82,27.86,27.79,27.83,88500.0,27.82,27.86,27.79,27.83,88500.0
2010-08-11 15:30:00,27.84,27.87,27.79,27.82,174300.0,27.84,27.87,27.79,27.82,174300.0
2010-08-12 09:30:00,27.15,27.28,26.95,27.08,82400.0,27.15,27.28,26.95,27.08,82400.0
2010-08-12 10:00:00,27.04,27.28,26.95,27.18,80500.0,27.04,27.28,26.95,27.18,80500.0
2010-08-12 10:30:00,27.21,27.46,27.19,27.38,85800.0,27.21,27.46,27.19,27.38,85800.0
2010-08-12 11:00:00,27.37,27.54,27.29,27.54,91200.0,27.37,27.54,27.29,27.54,91200.0
2010-08-12 11:30:00,27.52,27.59,27.4,27.43,64300.0,27.52,27.59,27.4,27.43,64300.0
2010-08-12 12:00:00,27.43,27.5,27.39,27.46,85300.0,27.43,27.5,27.39,27.46,85300.0
2010-08-12 12:30:00,27.47,27.51,27.42,27.44,73000.0,27.47,27.51,27.42,27.44,73000.0
2010-08-12 13:00:00,27.47,27.5,27.42,27.44,81500.0,27.47,27.5,27.42,27.44,81500.0
2010-08-12 13:30:00,27.45,27.52,27.34,27.51,78100.0,27.45,27.52,27.34,27.51,78100.0
2010-08-12 14:00:00,27.5,27.55,27.44,27.5,72500.0,27.5,27.55,27.44,27.5,72500.0
2010-08-12 14:30:00,27.5,27.53,27.42,27.51,78200.0,27.5,27.53,27.42,27.51,78200.0
2010-08-12 15:00:00,27.5,27.54,27.47,27.5,59000.0,27.5,27.54,27.47,27.5,59000.0
2010-08-12 15:30:00,27.5,27.62,27.49,27.52,207300.0,27.5,27.62,27.49,27.52,207300.0
2010-08-13 09:30:00,27.48,27.58,27.23,27.58,43100.0,27.48,27.58,27.23,27.58,43100.0
2010-08-13 10:00:00,27.58,27.6,27.33,27.44,36900.0,27.58,27.6,27.33,27.44,36900.0
2010-08-13 10:30:00,27.44,27.5,27.38,27.47,55200.0,27.44,27.5,27.38,27.47,55200.0
2010-08-13 11:00:00,27.47,27.54,27.42,27.5,70000.0,27.47,27.54,27.42,27.5,70000.0
2010-08-13 11:30:00,27.51,27.57,27.47,27.5,41700.0,27.51,27.57,27.47,27.5,41700.0
2010-08-13 12:00:00,27.49,27.52,27.45,27.5,33200.0,27.49,27.52,27.45,27.5,33200.0
2010-08-13 12:30:00,27.5,27.52,27.44,27.48,39400.0,27.5,27.52,27.44,27.48,39400.0
2010-08-13 13:00:00,27.48,27.5,27.4,27.49,84700.0,27.48,27.5,27.4,27.49,84700.0
2010-08-13 13:30:00,27.49,27.5,27.39,27.45,39600.0,27.49,27.5,27.39,27.45,39600.0
2010-08-13 14:00:00,27.46,27.48,27.43,27.46,33100.0,27.46,27.48,27.43,27.46,33100.0
2010-08-13 14:30:00,27.45,27.46,27.4,27.44,47400.0,27.45,27.46,27.4,27.44,47400.0
2010-08-13 15:00:00,27.44,27.45,27.35,27.35,65700.0,27.44,27.45,27.35,27.35,65700.0
2010-08-13 15:30:00,27.35,27.52,27.34,27.51,193300.0,27.35,27.52,27.34,27.51,193300.0
2010-08-16 09:30:00,27.38,27.5,27.27,27.49,66600.0,27.38,27.5,27.27,27.49,66600.0
2010-08-16 10:00:00,27.48,27.61,27.45,27.61,84200.0,27.48,27.61,27.45,27.61,84200.0
2010-08-16 10:30:00,27.61,28.02,27.61,27.87,178600.0,27.61,28.02,27.61,27.87,178600.0
2010-08-16 11:00:00,27.87,27.91,27.8,27.87,107600.0,27.87,27.91,27.8,27.87,107600.0
2010-08-16 11:30:00,27.87,27.94,27.87,27.93,37400.0,27.87,27.94,27.87,27.93,37400.0
2010-08-16 12:00:00,27.92,27.99,27.84,27.99,44200.0,27.92,27.99,27.84,27.99,44200.0
2010-08-16 12:30:00,27.97,28.08,27.88,27.96,160400.0,27.97,28.08,27.88,27.96,160400.0
2010-08-16 13:00:00,27.97,28.04,27.95,27.97,64000.0,27.97,28.04,27.95,27.97,64000.0
2010-08-16 13:30:00,27.97,27.99,27.9,27.92,40200.0,27.97,27.99,27.9,27.92,40200.0
2010-08-16 14:00:00,27.92,28.0,27.84,28.0,72600.0,27.92,28.0,27.84,28.0,72600.0
2010-08-16 14:30:00,27.99,28.01,27.89,27.92,31900.0,27.99,28.01,27.89,27.92,31900.0
2010-08-16 15:00:00,27.92,27.96,27.85,27.94,85100.0,27.92,27.96,27.85,27.94,85100.0
2010-08-16 15:30:00,27.94,28.0,27.89,27.93,176100.0,27.94,28.0,27.89,27.93,176100.0
2010-08-17 09:30:00,28.0,28.24,27.83,28.18,81600.0,28.0,28.24,27.83,28.18,81600.0
2010-08-17 10:00:00,28.18,28.23,28.1,28.22,37300.0,28.18,28.23,28.1,28.22,37300.0
2010-08-17 10:30:00,28.21,28.42,28.21,28.38,53200.0,28.21,28.42,28.21,28.38,53200.0
2010-08-17 11:00:00,28.39,28.46,28.37,28.37,65300.0,28.39,28.46,28.37,28.37,65300.0
2010-08-17 11:30:00,28.38,28.43,28.35,28.38,34500.0,28.38,28.43,28.35,28.38,34500.0
2010-08-17 12:00:00,28.39,28.43,28.34,28.39,47800.0,28.39,28.43,28.34,28.39,47800.0
2010-08-17 12:30:00,28.39,28.42,28.37,28.4,29500.0,28.39,28.42,28.37,28.4,29500.0
2010-08-17 13:00:00,28.41,28.5,28.36,28.43,18400.0,28.41,28.5,28.36,28.43,18400.0
2010-08-17 13:30:00,28.44,28.49,28.31,28.33,89200.0,28.44,28.49,28.31,28.33,89200.0
2010-08-17 14:00:00,28.34,28.42,28.32,28.41,20100.0,28.34,28.42,28.32,28.41,20100.0
2010-08-17 14:30:00,28.4,28.46,28.4,28.46,36100.0,28.4,28.46,28.4,28.46,36100.0
2010-08-17 15:00:00,28.46,28.47,28.45,28.45,42200.0,28.46,28.47,28.45,28.45,42200.0
2010-08-17 15:30:00,28.45,28.46,28.28,28.36,233600.0,28.45,28.46,28.28,28.36,233600.0
2010-08-18 09:30:00,28.31,28.47,28.0,28.32,149200.0,28.31,28.47,28.0,28.32,149200.0
2010-08-18 10:00:00,28.3,28.77,28.3,28.42,229100.0,28.3,28.77,28.3,28.42,229100.0
2010-08-18 10:30:00,28.42,28.49,28.39,28.44,47700.0,28.42,28.49,28.39,28.44,47700.0
2010-08-18 11:00:00,28.44,28.51,28.39,28.41,37700.0,28.44,28.51,28.39,28.41,37700.0
2010-08-18 11:30:00,28.42,28.47,28.38,28.39,43800.0,28.42,28.47,28.38,28.39,43800.0
2010-08-18 12:00:00,28.38,28.45,28.35,28.45,106300.0,28.38,28.45,28.35,28.45,106300.0
2010-08-18 12:30:00,28.44,28.46,28.41,28.44,22300.0,28.44,28.46,28.41,28.44,22300.0
2010-08-18 13:00:00,28.43,28.47,28.31,28.4,51900.0,28.43,28.47,28.31,28.4,51900.0
2010-08-18 13:30:00,28.4,28.4,28.3,28.31,48500.0,28.4,28.4,28.3,28.31,48500.0
2010-08-18 14:00:00,28.33,28.36,28.29,28.3,44800.0,28.33,28.36,28.29,28.3,44800.0
2010-08-18 14:30:00,28.29,28.38,28.24,28.35,39300.0,28.29,28.38,28.24,28.35,39300.0
2010-08-18 15:00:00,28.36,28.38,28.28,28.31,84600.0,28.36,28.38,28.28,28.31,84600.0
2010-08-18 15:30:00,28.3,28.36,28.24,28.25,143000.0,28.3,28.36,28.24,28.25,143000.0
2010-08-19 09:30:00,28.16,28.35,28.0,28.0,31900.0,28.16,28.35,28.0,28.0,31900.0
2010-08-19 10:00:00,28.01,28.01,27.57,27.76,81100.0,28.01,28.01,27.57,27.76,81100.0
2010-08-19 10:30:00,27.77,28.06,27.76,28.01,76100.0,27.77,28.06,27.76,28.01,76100.0
2010-08-19 11:00:00,28.0,28.09,28.0,28.09,22000.0,28.0,28.09,28.0,28.09,22000.0
2010-08-19 11:30:00,28.1,28.1,27.89,27.94,57100.0,28.1,28.1,27.89,27.94,57100.0
2010-08-19 12:00:00,27.95,27.96,27.9,27.94,37400.0,27.95,27.96,27.9,27.94,37400.0
2010-08-19 12:30:00,27.94,28.01,27.92,27.98,35600.0,27.94,28.01,27.92,27.98,35600.0
2010-08-19 13:00:00,27.98,27.98,27.85,27.92,28900.0,27.98,27.98,27.85,27.92,28900.0
2010-08-19 13:30:00,27.92,27.93,27.87,27.89,23200.0,27.92,27.93,27.87,27.89,23200.0
2010-08-19 14:00:00,27.9,27.92,27.81,27.9,58700.0,27.9,27.92,27.81,27.9,58700.0
2010-08-19 14:30:00,27.91,27.92,27.83,27.84,48600.0,27.91,27.92,27.83,27.84,48600.0
2010-08-19 15:00:00,27.84,28.05,27.83,28.0,123300.0,27.84,28.05,27.83,28.0,123300.0
2010-08-19 15:30:00,28.0,28.09,27.97,28.05,150600.0,28.0,28.09,27.97,28.05,150600.0
2010-08-20 09:30:00,27.89,27.9,27.67,27.9,40700.0,27.89,27.9,27.67,27.9,40700.0
2010-08-20 10:00:00,27.9,28.05,27.74,27.98,59300.0,27.9,28.05,27.74,27.98,59300.0
2010-08-20 10:30:00,27.96,28.17,27.93,27.94,50200.0,27.96,28.17,27.93,27.94,50200.0
2010-08-20 11:00:00,27.92,27.96,27.84,27.85,39700.0,27.92,27.96,27.84,27.85,39700.0
2010-08-20 11:30:00,27.85,28.08,27.84,27.95,20900.0,27.85,28.08,27.84,27.95,20900.0
2010-08-20 12:00:00,27.95,27.97,27.9,27.93,18200.0,27.95,27.97,27.9,27.93,18200.0
2010-08-20 12:30:00,27.94,27.98,27.91,27.91,19200.0,27.94,27.98,27.91,27.91,19200.0
2010-08-20 13:00:00,27.92,27.96,27.92,27.94,25100.0,27.92,27.96,27.92,27.94,25100.0
2010-08-20 13:30:00,27.94,27.96,27.93,27.96,16900.0,27.94,27.96,27.93,27.96,16900.0
2010-08-20 14:00:00,27.96,27.98,27.87,27.97,38700.0,27.96,27.98,27.87,27.97,38700.0
2010-08-20 14:30:00,27.98,28.1,27.98,28.04,25900.0,27.98,28.1,27.98,28.04,25900.0
2010-08-20 15:00:00,28.04,28.08,28.01,28.03,74800.0,28.04,28.08,28.01,28.03,74800.0
2010-08-20 15:30:00,28.03,28.13,28.03,28.1,51000.0,28.03,28.13,28.03,28.1,51000.0
2010-08-23 09:30:00,28.19,28.4,28.11,28.34,42100.0,28.19,28.4,28.11,28.34,42100.0
2010-08-23 10:00:00,28.33,28.39,28.29,28.35,38900.0,28.33,28.39,28.29,28.35,38900.0
2010-08-23 10:30:00,28.35,28.39,28.31,28.35,46300.0,28.35,28.39,28.31,28.35,46300.0
2010-08-23 11:00:00,28.35,28.36,28.31,28.36,76300.0,28.35,28.36,28.31,28.36,76300.0
2010-08-23 11:30:00,28.35,28.39,28.07,28.11,48000.0,28.35,28.39,28.07,28.11,48000.0
2010-08-23 12:00:00,28.11,28.17,28.09,28.16,47600.0,28.11,28.17,28.09,28.16,47600.0
2010-08-23 12:30:00,28.15,28.15,27.95,27.98,78600.0,28.15,28.15,27.95,27.98,78600.0
2010-08-23 13:00:00,27.97,28.03,27.95,28.0,23100.0,27.97,28.03,27.95,28.0,23100.0
2010-08-23 13:30:00,28.0,28.04,27.93,28.03,128200.0,28.0,28.04,27.93,28.03,128200.0
2010-08-23 14:00:00,28.03,28.12,28.02,28.09,180600.0,28.03,28.12,28.02,28.09,180600.0
2010-08-23 14:30:00,28.11,28.11,27.91,27.93,17700.0,28.11,28.11,27.91,27.93,17700.0
2010-08-23 15:00:00,27.93,28.03,27.92,27.98,51700.0,27.93,28.03,27.92,27.98,51700.0
2010-08-23 15:30:00,27.98,28.02,27.95,28.0,153600.0,27.98,28.02,27.95,28.0,153600.0
2010-08-24 09:30:00,27.64,27.73,27.35,27.35,32600.0,27.64,27.73,27.35,27.35,32600.0
2010-08-24 10:00:00,27.37,27.52,27.24,27.5,35900.0,27.37,27.52,27.24,27.5,35900.0
2010-08-24 10:30:00,27.5,27.65,27.47,27.65,22600.0,27.5,27.65,27.47,27.65,22600.0
2010-08-24 11:00:00,27.65,27.78,27.6,27.78,32600.0,27.65,27.78,27.6,27.78,32600.0
2010-08-24 11:30:00,27.84,28.01,27.82,28.0,163100.0,27.84,28.01,27.82,28.0,163100.0
2010-08-24 12:00:00,28.0,28.08,27.98,28.0,46200.0,28.0,28.08,27.98,28.0,46200.0
2010-08-24 12:30:00,28.01,28.03,27.98,28.01,15300.0,28.01,28.03,27.98,28.01,15300.0
2010-08-24 13:00:00,28.0,28.02,27.97,28.01,46600.0,28.0,28.02,27.97,28.01,46600.0
2010-08-24 13:30:00,28.02,28.02,27.98,28.0,99500.0,28.02,28.02,27.98,28.0,99500.0
2010-08-24 14:00:00,28.0,28.04,27.98,28.0,148800.0,28.0,28.04,27.98,28.0,148800.0
2010-08-24 14:30:00,27.99,28.03,27.97,28.01,28300.0,27.99,28.03,27.97,28.01,28300.0
2010-08-24 15:00:00,28.01,28.09,27.99,28.0,47700.0,28.01,28.09,27.99,28.0,47700.0
2010-08-24 15:30:00,28.0,28.05,27.91,27.93,123700.0,28.0,28.05,27.91,27.93,123700.0
2010-08-25 09:30:00,27.79,28.1,27.78,28.02,109900.0,27.79,28.1,27.78,28.02,109900.0
2010-08-25 10:00:00,28.02,28.22,27.95,28.15,183600.0,28.02,28.22,27.95,28.15,183600.0
2010-08-25 10:30:00,28.14,28.56,28.11,28.49,227000.0,28.14,28.56,28.11,28.49,227000.0
2010-08-25 11:00:00,28.51,28.52,28.27,28.32,151500.0,28.51,28.52,28.27,28.32,151500.0
2010-08-25 11:30:00,28.33,28.35,28.22,28.22,67500.0,28.33,28.35,28.22,28.22,67500.0
2010-08-25 12:00:00,28.23,28.28,28.2,28.26,60600.0,28.23,28.28,28.2,28.26,60600.0
2010-08-25 12:30:00,28.27,28.31,28.2,28.23,46500.0,28.27,28.31,28.2,28.23,46500.0
2010-08-25 13:00:00,28.23,28.25,28.21,28.23,40200.0,28.23,28.25,28.21,28.23,40200.0
2010-08-25 13:30:00,28.23,28.32,28.22,28.29,39000.0,28.23,28.32,28.22,28.29,39000.0
2010-08-25 14:00:00,28.29,28.38,28.28,28.33,31000.0,28.29,28.38,28.28,28.33,31000.0
2010-08-25 14:30:00,28.32,28.44,28.24,28.32,60600.0,28.32,28.44,28.24,28.32,60600.0
2010-08-25 15:00:00,28.32,28.37,28.27,28.32,79500.0,28.32,28.37,28.27,28.32,79500.0
2010-08-25 15:30:00,28.31,28.53,28.31,28.47,131100.0,28.31,28.53,28.31,28.47,131100.0
2010-08-26 09:30:00,28.55,28.8,28.49,28.68,42900.0,28.55,28.8,28.49,28.68,42900.0
2010-08-26 10:00:00,28.69,28.69,28.41,28.45,236500.0,28.69,28.69,28.41,28.45,236500.0
2010-08-26 10:30:00,28.46,28.5,28.34,28.47,51400.0,28.46,28.5,28.34,28.47,51400.0
2010-08-26 11:00:00,28.47,28.52,28.36,28.5,47400.0,28.47,28.52,28.36,28.5,47400.0
2010-08-26 11:30:00,28.5,28.52,28.39,28.52,38700.0,28.5,28.52,28.39,28.52,38700.0
2010-08-26 12:00:00,28.51,28.54,28.48,28.5,21200.0,28.51,28.54,28.48,28.5,21200.0
2010-08-26 12:30:00,28.5,28.55,28.49,28.53,37600.0,28.5,28.55,28.49,28.53,37600.0
2010-08-26 13:00:00,28.53,28.56,28.49,28.56,50800.0,28.53,28.56,28.49,28.56,50800.0
2010-08-26 13:30:00,28.55,28.57,28.51,28.56,40800.0,28.55,28.57,28.51,28.56,40800.0
2010-08-26 14:00:00,28.56,28.62,28.51,28.59,75300.0,28.56,28.62,28.51,28.59,75300.0
2010-08-26 14:30:00,28.58,28.7,28.55,28.6,121300.0,28.58,28.7,28.55,28.6,121300.0
2010-08-26 15:00:00,28.62,28.68,28.58,28.67,81800.0,28.62,28.68,28.58,28.67,81800.0
2010-08-26 15:30:00,28.66,28.85,28.65,28.78,234700.0,28.66,28.85,28.65,28.78,234700.0
2010-08-27 09:30:00,28.95,28.95,28.34,28.34,107000.0,28.95,28.95,28.34,28.34,107000.0
2010-08-27 10:00:00,28.4,28.75,28.31,28.69,81000.0,28.4,28.75,28.31,28.69,81000.0
2010-08-27 10:30:00,28.69,28.75,28.6,28.72,47500.0,28.69,28.75,28.6,28.72,47500.0
2010-08-27 11:00:00,28.71,28.89,28.7,28.87,44500.0,28.71,28.89,28.7,28.87,44500.0
2010-08-27 11:30:00,28.88,28.91,28.81,28.83,94600.0,28.88,28.91,28.81,28.83,94600.0
2010-08-27 12:00:00,28.84,28.96,28.83,28.91,21300.0,28.84,28.96,28.83,28.91,21300.0
2010-08-27 12:30:00,28.91,28.95,28.77,28.77,20700.0,28.91,28.95,28.77,28.77,20700.0
2010-08-27 13:00:00,28.79,28.83,28.73,28.8,101100.0,28.79,28.83,28.73,28.8,101100.0
2010-08-27 13:30:00,28.8,28.89,28.75,28.82,120900.0,28.8,28.89,28.75,28.82,120900.0
2010-08-27 14:00:00,28.82,28.91,28.78,28.86,37800.0,28.82,28.91,28.78,28.86,37800.0
2010-08-27 14:30:00,28.86,28.96,28.86,28.91,21600.0,28.86,28.96,28.86,28.91,21600.0
2010-08-27 15:00:00,28.9,29.01,28.86,29.01,65400.0,28.9,29.01,28.86,29.01,65400.0
2010-08-27 15:30:00,29.01,29.03,28.93,29.0,208300.0,29.01,29.03,28.93,29.0,208300.0
2010-08-30 09:30:00,28.73,28.91,28.6,28.8,39500.0,28.73,28.91,28.6,28.8,39500.0
2010-08-30 10:00:00,28.79,28.8,28.66,28.75,28300.0,28.79,28.8,28.66,28.75,28300.0
2010-08-30 10:30:00,28.74,28.94,28.68,28.91,41600.0,28.74,28.94,28.68,28.91,41600.0
2010-08-30 11:00:00,28.91,28.97,28.87,28.87,29000.0,28.91,28.97,28.87,28.87,29000.0
2010-08-30 11:30:00,28.87,29.07,28.86,28.94,48200.0,28.87,29.07,28.86,28.94,48200.0
2010-08-30 12:00:00,28.94,29.0,28.92,28.99,46100.0,28.94,29.0,28.92,28.99,46100.0
2010-08-30 12:30:00,28.98,29.04,28.95,28.98,52200.0,28.98,29.04,28.95,28.98,52200.0
2010-08-30 13:00:00,28.99,29.04,28.83,28.84,178300.0,28.99,29.04,28.83,28.84,178300.0
2010-08-30 13:30:00,28.84,28.92,28.81,28.81,21400.0,28.84,28.92,28.81,28.81,21400.0
2010-08-30 14:00:00,28.81,28.85,28.72,28.77,18800.0,28.81,28.85,28.72,28.77,18800.0
2010-08-30 14:30:00,28.77,28.81,28.7,28.73,25200.0,28.77,28.81,28.7,28.73,25200.0
2010-08-30 15:00:00,28.73,28.75,28.58,28.65,33700.0,28.73,28.75,28.58,28.65,33700.0
2010-08-30 15:30:00,28.65,28.72,28.56,28.62,55400.0,28.65,28.72,28.56,28.62,55400.0
2010-08-31 09:30:00,28.47,28.61,28.2,28.51,20600.0,28.47,28.61,28.2,28.51,20600.0
2010-08-31 10:00:00,28.52,28.83,28.52,28.81,30600.0,28.52,28.83,28.52,28.81,30600.0
2010-08-31 10:30:00,28.85,28.86,28.67,28.81,29100.0,28.85,28.86,28.67,28.81,29100.0
2010-08-31 11:00:00,28.81,28.85,28.72,28.75,47800.0,28.81,28.85,28.72,28.75,47800.0
2010-08-31 11:30:00,28.75,28.85,28.72,28.8,221000.0,28.75,28.85,28.72,28.8,221000.0
2010-08-31 12:00:00,28.79,28.83,28.75,28.8,27300.0,28.79,28.83,28.75,28.8,27300.0
2010-08-31 12:30:00,28.8,28.92,28.78,28.85,19400.0,28.8,28.92,28.78,28.85,19400.0
2010-08-31 13:00:00,28.84,28.92,28.82,28.89,16700.0,28.84,28.92,28.82,28.89,16700.0
2010-08-31 13:30:00,28.89,28.91,28.78,28.79,23400.0,28.89,28.91,28.78,28.79,23400.0
2010-08-31 14:00:00,28.78,28.86,28.61,28.63,34600.0,28.78,28.86,28.61,28.63,34600.0
2010-08-31 14:30:00,28.64,28.76,28.63,28.68,197600.0,28.64,28.76,28.63,28.68,197600.0
2010-08-31 15:00:00,28.69,28.74,28.64,28.71,57300.0,28.69,28.74,28.64,28.71,57300.0
2010-08-31 15:30:00,28.7,28.82,28.61,28.72,116900.0,28.7,28.82,28.61,28.72,116900.0
2010-09-01 09:30:00,29.03,29.1,28.89,29.0,29700.0,29.03,29.1,28.89,29.0,29700.0
2010-09-01 10:00:00,29.0,29.21,29.0,29.0,74600.0,29.0,29.21,29.0,29.0,74600.0
2010-09-01 10:30:00,29.01,29.02,28.96,28.99,44700.0,29.01,29.02,28.96,28.99,44700.0
2010-09-01 11:00:00,29.0,29.0,28.9,28.91,53900.0,29.0,29.0,28.9,28.91,53900.0
2010-09-01 11:30:00,28.92,29.04,28.9,29.0,26300.0,28.92,29.04,28.9,29.0,26300.0
2010-09-01 12:00:00,29.01,29.04,28.96,28.98,21600.0,29.01,29.04,28.96,28.98,21600.0
2010-09-01 12:30:00,28.98,29.0,28.92,28.96,22300.0,28.98,29.0,28.92,28.96,22300.0
2010-09-01 13:00:00,28.97,29.03,28.96,29.0,17700.0,28.97,29.03,28.96,29.0,17700.0
2010-09-01 13:30:00,29.0,29.09,28.99,29.07,19500.0,29.0,29.09,28.99,29.07,19500.0
2010-09-01 14:00:00,29.08,29.08,28.9,28.99,31800.0,29.08,29.08,28.9,28.99,31800.0
2010-09-01 14:30:00,29.01,29.22,28.99,29.18,31700.0,29.01,29.22,28.99,29.18,31700.0
2010-09-01 15:00:00,29.18,29.29,29.15,29.26,48400.0,29.18,29.29,29.15,29.26,48400.0
2010-09-01 15:30:00,29.25,29.31,29.22,29.24,94500.0,29.25,29.31,29.22,29.24,94500.0
2010-09-02 09:30:00,29.47,29.48,29.16,29.2,78100.0,29.47,29.48,29.16,29.2,78100.0
2010-09-02 10:00:00,29.2,29.34,29.16,29.31,95900.0,29.2,29.34,29.16,29.31,95900.0
2010-09-02 10:30:00,29.3,29.34,29.25,29.31,98400.0,29.3,29.34,29.25,29.31,98400.0
2010-09-02 11:00:00,29.32,29.39,29.29,29.39,38900.0,29.32,29.39,29.29,29.39,38900.0
2010-09-02 11:30:00,29.39,29.54,29.39,29.51,36000.0,29.39,29.54,29.39,29.51,36000.0
2010-09-02 12:00:00,29.51,29.59,29.48,29.59,115400.0,29.51,29.59,29.48,29.59,115400.0
2010-09-02 12:30:00,29.58,29.6,29.46,29.5,38400.0,29.58,29.6,29.46,29.5,38400.0
2010-09-02 13:00:00,29.5,29.51,29.47,29.5,17200.0,29.5,29.51,29.47,29.5,17200.0
2010-09-02 13:30:00,29.5,29.52,29.44,29.44,21800.0,29.5,29.52,29.44,29.44,21800.0
2010-09-02 14:00:00,29.44,29.54,29.42,29.48,45800.0,29.44,29.54,29.42,29.48,45800.0
2010-09-02 14:30:00,29.49,29.5,29.43,29.43,157400.0,29.49,29.5,29.43,29.43,157400.0
2010-09-02 15:00:00,29.42,29.52,29.42,29.5,34600.0,29.42,29.52,29.42,29.5,34600.0
2010-09-02 15:30:00,29.51,29.7,29.5,29.61,93000.0,29.51,29.7,29.5,29.61,93000.0
2010-09-03 09:30:00,29.78,29.94,29.7,29.78,63500.0,29.78,29.94,29.7,29.78,63500.0
2010-09-03 10:00:00,29.78,29.8,29.61,29.62,50100.0,29.78,29.8,29.61,29.62,50100.0
2010-09-03 10:30:00,29.61,29.61,29.35,29.43,95800.0,29.61,29.61,29.35,29.43,95800.0
2010-09-03 11:00:00,29.44,29.49,29.33,29.46,49600.0,29.44,29.49,29.33,29.46,49600.0
2010-09-03 11:30:00,29.46,29.55,29.43,29.53,41800.0,29.46,29.55,29.43,29.53,41800.0
2010-09-03 12:00:00,29.52,29.54,29.49,29.5,26100.0,29.52,29.54,29.49,29.5,26100.0
2010-09-03 12:30:00,29.5,29.57,29.48,29.53,27300.0,29.5,29.57,29.48,29.53,27300.0
2010-09-03 13:00:00,29.52,29.57,29.5,29.54,25100.0,29.52,29.57,29.5,29.54,25100.0
2010-09-03 13:30:00,29.56,29.77,29.54,29.75,21900.0,29.56,29.77,29.54,29.75,21900.0
2010-09-03 14:00:00,29.75,29.77,29.72,29.76,22900.0,29.75,29.77,29.72,29.76,22900.0
2010-09-03 14:30:00,29.75,29.76,29.7,29.74,29700.0,29.75,29.76,29.7,29.74,29700.0
2010-09-03 15:00:00,29.75,29.84,29.74,29.84,38600.0,29.75,29.84,29.74,29.84,38600.0
2010-09-03 15:30:00,29.85,29.88,29.8,29.82,97700.0,29.85,29.88,29.8,29.82,97700.0
2010-09-07 09:30:00,29.69,29.84,29.61,29.67,25700.0,29.69,29.84,29.61,29.67,25700.0
2010-09-07 10:00:00,29.65,29.97,29.65,29.96,32200.0,29.65,29.97,29.65,29.96,32200.0
2010-09-07 10:30:00,29.94,29.99,29.9,29.97,18600.0,29.94,29.99,29.9,29.97,18600.0
2010-09-07 11:00:00,29.96,29.97,29.76,29.78,22900.0,29.96,29.97,29.76,29.78,22900.0
2010-09-07 11:30:00,29.78,29.78,29.66,29.75,32800.0,29.78,29.78,29.66,29.75,32800.0
2010-09-07 12:00:00,29.75,29.82,29.7,29.76,26000.0,29.75,29.82,29.7,29.76,26000.0
2010-09-07 12:30:00,29.74,29.77,29.7,29.75,15100.0,29.74,29.77,29.7,29.75,15100.0
2010-09-07 13:00:00,29.75,29.76,29.69,29.73,16000.0,29.75,29.76,29.69,29.73,16000.0
2010-09-07 13:30:00,29.74,29.77,29.72,29.74,19400.0,29.74,29.77,29.72,29.74,19400.0
2010-09-07 14:00:00,29.75,29.78,29.72,29.73,15700.0,29.75,29.78,29.72,29.73,15700.0
2010-09-07 14:30:00,29.73,29.76,29.69,29.72,30300.0,29.73,29.76,29.69,29.72,30300.0
2010-09-07 15:00:00,29.72,29.72,29.61,29.66,38400.0,29.72,29.72,29.61,29.66,38400.0
2010-09-07 15:30:00,29.66,29.73,29.58,29.62,75400.0,29.66,29.73,29.58,29.62,75400.0
2010-09-08 09:30:00,28.14,28.4,28.01,28.11,437500.0,28.14,28.4,28.01,28.11,437500.0
2010-09-08 10:00:00,28.11,28.25,27.98,28.13,196300.0,28.11,28.25,27.98,28.13,196300.0
2010-09-08 10:30:00,28.12,28.16,28.01,28.01,121200.0,28.12,28.16,28.01,28.01,121200.0
2010-09-08 11:00:00,28.02,28.16,28.01,28.02,192500.0,28.02,28.16,28.01,28.02,192500.0
2010-09-08 11:30:00,28.03,28.08,27.94,27.98,117900.0,28.03,28.08,27.94,27.98,117900.0
2010-09-08 12:00:00,27.98,27.99,27.7,27.76,187100.0,27.98,27.99,27.7,27.76,187100.0
2010-09-08 12:30:00,27.77,27.9,27.74,27.9,114600.0,27.77,27.9,27.74,27.9,114600.0
2010-09-08 13:00:00,27.9,28.1,27.86,28.07,196000.0,27.9,28.1,27.86,28.07,196000.0
2010-09-08 13:30:00,28.08,28.09,27.9,27.95,65400.0,28.08,28.09,27.9,27.95,65400.0
2010-09-08 14:00:00,27.94,27.94,27.85,27.91,69300.0,27.94,27.94,27.85,27.91,69300.0
2010-09-08 14:30:00,27.92,27.99,27.92,27.94,52000.0,27.92,27.99,27.92,27.94,52000.0
2010-09-08 15:00:00,27.94,27.95,27.79,27.79,140600.0,27.94,27.95,27.79,27.79,140600.0
2010-09-08 15:30:00,27.79,27.85,27.72,27.77,222600.0,27.79,27.85,27.72,27.77,222600.0
2010-09-09 09:30:00,28.14,28.14,27.87,27.98,80300.0,28.14,28.14,27.87,27.98,80300.0
2010-09-09 10:00:00,27.98,28.0,27.9,27.98,226400.0,27.98,28.0,27.9,27.98,226400.0
2010-09-09 10:30:00,27.99,28.07,27.92,27.96,188900.0,27.99,28.07,27.92,27.96,188900.0
2010-09-09 11:00:00,27.95,28.04,27.95,28.04,82300.0,27.95,28.04,27.95,28.04,82300.0
2010-09-09 11:30:00,28.04,28.05,27.95,27.96,83700.0,28.04,28.05,27.95,27.96,83700.0
2010-09-09 12:00:00,27.97,28.02,27.96,27.96,47100.0,27.97,28.02,27.96,27.96,47100.0
2010-09-09 12:30:00,27.97,28.0,27.84,27.84,54800.0,27.97,28.0,27.84,27.84,54800.0
2010-09-09 13:00:00,27.81,27.92,27.81,27.84,49500.0,27.81,27.92,27.81,27.84,49500.0
2010-09-09 13:30:00,27.85,27.9,27.75,27.75,67500.0,27.85,27.9,27.75,27.75,67500.0
2010-09-09 14:00:00,27.76,27.79,27.64,27.65,69900.0,27.76,27.79,27.64,27.65,69900.0
2010-09-09 14:30:00,27.66,27.77,27.65,27.71,67000.0,27.66,27.77,27.65,27.71,67000.0
2010-09-09 15:00:00,27.72,27.89,27.68,27.89,93100.0,27.72,27.89,27.68,27.89,93100.0
2010-09-09 15:30:00,27.89,27.91,27.71,27.73,109400.0,27.89,27.91,27.71,27.73,109400.0
2010-09-10 09:30:00,27.74,27.94,27.65,27.65,78300.0,27.74,27.94,27.65,27.65,78300.0
2010-09-10 10:00:00,27.65,27.73,27.59,27.66,56300.0,27.65,27.73,27.59,27.66,56300.0
2010-09-10 10:30:00,27.65,27.71,27.61,27.64,54900.0,27.65,27.71,27.61,27.64,54900.0
2010-09-10 11:00:00,27.64,27.64,27.52,27.56,61000.0,27.64,27.64,27.52,27.56,61000.0
2010-09-10 11:30:00,27.57,27.58,27.42,27.43,51800.0,27.57,27.58,27.42,27.43,51800.0
2010-09-10 12:00:00,27.42,27.51,27.41,27.48,33500.0,27.42,27.51,27.41,27.48,33500.0
2010-09-10 12:30:00,27.47,27.6,27.47,27.59,39700.0,27.47,27.6,27.47,27.59,39700.0
2010-09-10 13:00:00,27.58,27.59,27.5,27.54,52900.0,27.58,27.59,27.5,27.54,52900.0
2010-09-10 13:30:00,27.53,27.61,27.53,27.57,22300.0,27.53,27.61,27.53,27.57,22300.0
2010-09-10 14:00:00,27.58,27.61,27.53,27.58,40300.0,27.58,27.61,27.53,27.58,40300.0
2010-09-10 14:30:00,27.59,27.61,27.5,27.51,82500.0,27.59,27.61,27.5,27.51,82500.0
2010-09-10 15:00:00,27.51,27.58,27.51,27.54,66700.0,27.51,27.58,27.51,27.54,66700.0
2010-09-10 15:30:00,27.54,27.59,27.43,27.47,159100.0,27.54,27.59,27.43,27.47,159100.0
2010-09-13 09:30:00,27.52,27.78,27.52,27.61,49900.0,27.52,27.78,27.52,27.61,49900.0
2010-09-13 10:00:00,27.61,27.76,27.6,27.69,42200.0,27.61,27.76,27.6,27.69,42200.0
2010-09-13 10:30:00,27.69,27.78,27.68,27.75,62700.0,27.69,27.78,27.68,27.75,62700.0
2010-09-13 11:00:00,27.75,27.77,27.73,27.75,66000.0,27.75,27.77,27.73,27.75,66000.0
2010-09-13 11:30:00,27.76,27.76,27.68,27.68,40800.0,27.76,27.76,27.68,27.68,40800.0
2010-09-13 12:00:00,27.69,27.7,27.6,27.68,37900.0,27.69,27.7,27.6,27.68,37900.0
2010-09-13 12:30:00,27.68,27.76,27.67,27.69,38000.0,27.68,27.76,27.67,27.69,38000.0
2010-09-13 13:00:00,27.7,27.75,27.69,27.7,31900.0,27.7,27.75,27.69,27.7,31900.0
2010-09-13 13:30:00,27.71,27.72,27.63,27.67,29600.0,27.71,27.72,27.63,27.67,29600.0
2010-09-13 14:00:00,27.68,27.84,27.67,27.84,45300.0,27.68,27.84,27.67,27.84,45300.0
2010-09-13 14:30:00,27.82,27.86,27.67,27.7,86500.0,27.82,27.86,27.67,27.7,86500.0
2010-09-13 15:00:00,27.7,27.73,27.63,27.67,67500.0,27.7,27.73,27.63,27.67,67500.0
2010-09-13 15:30:00,27.68,27.74,27.67,27.7,105900.0,27.68,27.74,27.67,27.7,105900.0
2010-09-14 09:30:00,27.7,27.83,27.6,27.76,35100.0,27.7,27.83,27.6,27.76,35100.0
2010-09-14 10:00:00,27.75,27.81,27.69,27.81,30200.0,27.75,27.81,27.69,27.81,30200.0
2010-09-14 10:30:00,27.8,27.85,27.78,27.84,43400.0,27.8,27.85,27.78,27.84,43400.0
2010-09-14 11:00:00,27.84,27.9,27.82,27.85,55200.0,27.84,27.9,27.82,27.85,55200.0
2010-09-14 11:30:00,27.85,28.0,27.85,28.0,41900.0,27.85,28.0,27.85,28.0,41900.0
2010-09-14 12:00:00,28.0,28.05,27.97,28.04,34500.0,28.0,28.05,27.97,28.04,34500.0
2010-09-14 12:30:00,28.03,28.03,27.85,27.85,27200.0,28.03,28.03,27.85,27.85,27200.0
2010-09-14 13:00:00,27.86,27.91,27.78,27.83,31100.0,27.86,27.91,27.78,27.83,31100.0
2010-09-14 13:30:00,27.84,27.95,27.83,27.95,31900.0,27.84,27.95,27.83,27.95,31900.0
2010-09-14 14:00:00,27.94,27.99,27.94,27.96,28600.0,27.94,27.99,27.94,27.96,28600.0
2010-09-14 14:30:00,27.96,27.99,27.95,27.95,14300.0,27.96,27.99,27.95,27.95,14300.0
2010-09-14 15:00:00,27.93,27.96,27.92,27.93,23600.0,27.93,27.96,27.92,27.93,23600.0
2010-09-14 15:30:00,27.92,27.93,27.75,27.77,66400.0,27.92,27.93,27.75,27.77,66400.0
2010-09-15 09:30:00,27.63,27.67,27.44,27.64,147500.0,27.63,27.67,27.44,27.64,147500.0
2010-09-15 10:00:00,27.64,27.85,27.64,27.82,102500.0,27.64,27.85,27.64,27.82,102500.0
2010-09-15 10:30:00,27.83,27.85,27.76,27.85,55100.0,27.83,27.85,27.76,27.85,55100.0
2010-09-15 11:00:00,27.86,27.87,27.77,27.8,102000.0,27.86,27.87,27.77,27.8,102000.0
2010-09-15 11:30:00,27.79,27.8,27.63,27.66,54700.0,27.79,27.8,27.63,27.66,54700.0
2010-09-15 12:00:00,27.67,27.83,27.67,27.82,27000.0,27.67,27.83,27.67,27.82,27000.0
2010-09-15 12:30:00,27.82,27.85,27.78,27.83,26100.0,27.82,27.85,27.78,27.83,26100.0
2010-09-15 13:00:00,27.83,27.9,27.67,27.68,34200.0,27.83,27.9,27.67,27.68,34200.0
2010-09-15 13:30:00,27.69,27.8,27.69,27.79,28000.0,27.69,27.8,27.69,27.79,28000.0
2010-09-15 14:00:00,27.8,27.8,27.77,27.78,27800.0,27.8,27.8,27.77,27.78,27800.0
2010-09-15 14:30:00,27.77,27.81,27.77,27.79,33900.0,27.77,27.81,27.77,27.79,33900.0
2010-09-15 15:00:00,27.79,27.85,27.78,27.83,92200.0,27.79,27.85,27.78,27.83,92200.0
2010-09-15 15:30:00,27.84,27.85,27.76,27.81,172000.0,27.84,27.85,27.76,27.81,172000.0
2010-09-16 09:30:00,27.7,27.79,27.47,27.53,54800.0,27.7,27.79,27.47,27.53,54800.0
2010-09-16 10:00:00,27.52,27.6,27.47,27.56,133900.0,27.52,27.6,27.47,27.56,133900.0
2010-09-16 10:30:00,27.57,27.74,27.56,27.69,42500.0,27.57,27.74,27.56,27.69,42500.0
2010-09-16 11:00:00,27.69,27.73,27.69,27.69,29200.0,27.69,27.73,27.69,27.69,29200.0
2010-09-16 11:30:00,27.69,27.73,27.68,27.72,18200.0,27.69,27.73,27.68,27.72,18200.0
2010-09-16 12:00:00,27.71,27.73,27.6,27.63,83100.0,27.71,27.73,27.6,27.63,83100.0
2010-09-16 12:30:00,27.64,27.72,27.62,27.69,21500.0,27.64,27.72,27.62,27.69,21500.0
2010-09-16 13:00:00,27.68,27.68,27.52,27.53,13700.0,27.68,27.68,27.52,27.53,13700.0
2010-09-16 13:30:00,27.53,27.59,27.52,27.58,14500.0,27.53,27.59,27.52,27.58,14500.0
2010-09-16 14:00:00,27.59,27.63,27.58,27.6,64100.0,27.59,27.63,27.58,27.6,64100.0
2010-09-16 14:30:00,27.6,27.63,27.58,27.59,125300.0,27.6,27.63,27.58,27.59,125300.0
2010-09-16 15:00:00,27.59,27.63,27.58,27.62,73900.0,27.59,27.63,27.58,27.62,73900.0
2010-09-16 15:30:00,27.61,27.69,27.6,27.65,78700.0,27.61,27.69,27.6,27.65,78700.0
2010-09-17 09:30:00,27.78,27.78,27.49,27.57,170600.0,27.78,27.78,27.49,27.57,170600.0
2010-09-17 10:00:00,27.57,27.65,27.53,27.63,111700.0,27.57,27.65,27.53,27.63,111700.0
2010-09-17 10:30:00,27.62,27.67,27.56,27.65,149200.0,27.62,27.67,27.56,27.65,149200.0
2010-09-17 11:00:00,27.65,27.79,27.65,27.71,18900.0,27.65,27.79,27.65,27.71,18900.0
2010-09-17 11:30:00,27.7,27.99,27.64,27.66,153900.0,27.7,27.99,27.64,27.66,153900.0
2010-09-17 12:00:00,27.66,27.7,27.64,27.64,53400.0,27.66,27.7,27.64,27.64,53400.0
2010-09-17 12:30:00,27.65,27.93,27.62,27.75,244400.0,27.65,27.93,27.62,27.75,244400.0
2010-09-17 13:00:00,27.77,27.88,27.76,27.87,48600.0,27.77,27.88,27.76,27.87,48600.0
2010-09-17 13:30:00,27.87,27.92,27.83,27.88,66600.0,27.87,27.92,27.83,27.88,66600.0
2010-09-17 14:00:00,27.88,27.95,27.76,27.78,122200.0,27.88,27.95,27.76,27.78,122200.0
2010-09-17 14:30:00,27.78,27.82,27.78,27.81,64300.0,27.78,27.82,27.78,27.81,64300.0
2010-09-17 15:00:00,27.82,27.84,27.77,27.81,212600.0,27.82,27.84,27.77,27.81,212600.0
2010-09-17 15:30:00,27.8,28.02,27.8,27.97,476700.0,27.8,28.02,27.8,27.97,476700.0
2010-09-20 09:30:00,27.97,28.1,27.81,27.99,117400.0,27.97,28.1,27.81,27.99,117400.0
2010-09-20 10:00:00,27.99,28.23,27.99,28.11,51700.0,27.99,28.23,27.99,28.11,51700.0
2010-09-20 10:30:00,28.11,28.16,28.06,28.12,34300.0,28.11,28.16,28.06,28.12,34300.0
2010-09-20 11:00:00,28.12,28.13,27.99,28.01,42900.0,28.12,28.13,27.99,28.01,42900.0
2010-09-20 11:30:00,28.02,28.12,28.02,28.09,83300.0,28.02,28.12,28.02,28.09,83300.0
2010-09-20 12:00:00,28.1,28.11,28.0,28.03,20600.0,28.1,28.11,28.0,28.03,20600.0
2010-09-20 12:30:00,28.01,28.15,28.01,28.11,63200.0,28.01,28.15,28.01,28.11,63200.0
2010-09-20 13:00:00,28.11,28.13,28.07,28.09,31200.0,28.11,28.13,28.07,28.09,31200.0
2010-09-20 13:30:00,28.09,28.13,28.06,28.12,22100.0,28.09,28.13,28.06,28.12,22100.0
2010-09-20 14:00:00,28.12,28.13,28.09,28.11,25100.0,28.12,28.13,28.09,28.11,25100.0
2010-09-20 14:30:00,28.1,28.23,28.09,28.17,124500.0,28.1,28.23,28.09,28.17,124500.0
2010-09-20 15:00:00,28.16,28.28,28.16,28.25,57200.0,28.16,28.28,28.16,28.25,57200.0
2010-09-20 15:30:00,28.25,28.28,28.21,28.24,123000.0,28.25,28.28,28.21,28.24,123000.0
2010-09-21 09:30:00,28.28,28.47,28.17,28.22,31400.0,28.28,28.47,28.17,28.22,31400.0
2010-09-21 10:00:00,28.23,28.32,28.16,28.23,38800.0,28.23,28.32,28.16,28.23,38800.0
2010-09-21 10:30:00,28.24,28.27,28.2,28.23,36000.0,28.24,28.27,28.2,28.23,36000.0
2010-09-21 11:00:00,28.23,28.27,28.16,28.18,70200.0,28.23,28.27,28.16,28.18,70200.0
2010-09-21 11:30:00,28.17,28.17,28.12,28.14,25100.0,28.17,28.17,28.12,28.14,25100.0
2010-09-21 12:00:00,28.13,28.19,28.13,28.15,28800.0,28.13,28.19,28.13,28.15,28800.0
2010-09-21 12:30:00,28.15,28.22,28.15,28.22,25500.0,28.15,28.22,28.15,28.22,25500.0
2010-09-21 13:00:00,28.22,28.22,28.18,28.22,38800.0,28.22,28.22,28.18,28.22,38800.0
2010-09-21 13:30:00,28.21,28.3,28.21,28.29,25400.0,28.21,28.3,28.21,28.29,25400.0
2010-09-21 14:00:00,28.28,28.38,28.2,28.31,95700.0,28.28,28.38,28.2,28.31,95700.0
2010-09-21 14:30:00,28.31,28.43,28.27,28.32,112800.0,28.31,28.43,28.27,28.32,112800.0
2010-09-21 15:00:00,28.32,28.37,28.25,28.28,134300.0,28.32,28.37,28.25,28.28,134300.0
2010-09-21 15:30:00,28.28,28.32,28.18,28.23,259600.0,28.28,28.32,28.18,28.23,259600.0
2010-09-22 09:30:00,28.24,28.39,28.17,28.18,21000.0,28.24,28.39,28.17,28.18,21000.0
2010-09-22 10:00:00,28.15,28.15,27.93,28.05,42300.0,28.15,28.15,27.93,28.05,42300.0
2010-09-22 10:30:00,28.05,28.21,28.05,28.19,42300.0,28.05,28.21,28.05,28.19,42300.0
2010-09-22 11:00:00,28.2,28.2,28.12,28.17,42500.0,28.2,28.2,28.12,28.17,42500.0
2010-09-22 11:30:00,28.19,28.29,28.16,28.21,73100.0,28.19,28.29,28.16,28.21,73100.0
2010-09-22 12:00:00,28.21,28.23,28.17,28.18,75100.0,28.21,28.23,28.17,28.18,75100.0
2010-09-22 12:30:00,28.18,28.2,28.14,28.17,17600.0,28.18,28.2,28.14,28.17,17600.0
2010-09-22 13:00:00,28.16,28.22,28.12,28.22,44200.0,28.16,28.22,28.12,28.22,44200.0
2010-09-22 13:30:00,28.21,28.25,28.16,28.2,51700.0,28.21,28.25,28.16,28.2,51700.0
2010-09-22 14:00:00,28.21,28.22,28.17,28.17,48900.0,28.21,28.22,28.17,28.17,48900.0
2010-09-22 14:30:00,28.17,28.24,28.13,28.23,24000.0,28.17,28.24,28.13,28.23,24000.0
2010-09-22 15:00:00,28.21,28.27,28.15,28.19,181300.0,28.21,28.27,28.15,28.19,181300.0
2010-09-22 15:30:00,28.18,28.28,28.16,28.24,101900.0,28.18,28.28,28.16,28.24,101900.0
2010-09-23 09:30:00,28.12,28.22,28.01,28.01,18100.0,28.12,28.22,28.01,28.01,18100.0
2010-09-23 10:00:00,28.02,28.15,28.02,28.15,54000.0,28.02,28.15,28.02,28.15,54000.0
2010-09-23 10:30:00,28.15,28.25,28.1,28.1,62600.0,28.15,28.25,28.1,28.1,62600.0
2010-09-23 11:00:00,28.09,28.2,28.08,28.19,17400.0,28.09,28.2,28.08,28.19,17400.0
2010-09-23 11:30:00,28.2,28.25,28.12,28.12,40900.0,28.2,28.25,28.12,28.12,40900.0
2010-09-23 12:00:00,28.13,28.17,28.11,28.14,27900.0,28.13,28.17,28.11,28.14,27900.0
2010-09-23 12:30:00,28.13,28.2,28.13,28.19,25300.0,28.13,28.2,28.13,28.19,25300.0
2010-09-23 13:00:00,28.2,28.24,28.19,28.19,110100.0,28.2,28.24,28.19,28.19,110100.0
2010-09-23 13:30:00,28.19,28.26,28.18,28.23,31300.0,28.19,28.26,28.18,28.23,31300.0
2010-09-23 14:00:00,28.23,28.29,28.21,28.21,69800.0,28.23,28.29,28.21,28.21,69800.0
2010-09-23 14:30:00,28.21,28.23,28.13,28.16,42300.0,28.21,28.23,28.13,28.16,42300.0
2010-09-23 15:00:00,28.16,28.2,28.1,28.1,54200.0,28.16,28.2,28.1,28.1,54200.0
2010-09-23 15:30:00,28.09,28.11,27.93,28.1,134800.0,28.09,28.11,27.93,28.1,134800.0
2010-09-24 09:30:00,28.35,28.54,28.27,28.45,33000.0,28.35,28.54,28.27,28.45,33000.0
2010-09-24 10:00:00,28.43,28.48,28.34,28.37,66600.0,28.43,28.48,28.34,28.37,66600.0
2010-09-24 10:30:00,28.38,28.46,28.36,28.44,150200.0,28.38,28.46,28.36,28.44,150200.0
2010-09-24 11:00:00,28.43,28.54,28.42,28.51,51900.0,28.43,28.54,28.42,28.51,51900.0
2010-09-24 11:30:00,28.51,28.53,28.49,28.5,20600.0,28.51,28.53,28.49,28.5,20600.0
2010-09-24 12:00:00,28.5,28.51,28.39,28.41,19200.0,28.5,28.51,28.39,28.41,19200.0
2010-09-24 12:30:00,28.42,28.48,28.42,28.46,22200.0,28.42,28.48,28.42,28.46,22200.0
2010-09-24 13:00:00,28.45,28.5,28.45,28.5,190700.0,28.45,28.5,28.45,28.5,190700.0
2010-09-24 13:30:00,28.5,28.58,28.49,28.51,51000.0,28.5,28.58,28.49,28.51,51000.0
2010-09-24 14:00:00,28.51,28.52,28.46,28.5,151800.0,28.51,28.52,28.46,28.5,151800.0
2010-09-24 14:30:00,28.5,28.56,28.45,28.55,88300.0,28.5,28.56,28.45,28.55,88300.0
2010-09-24 15:00:00,28.56,28.57,28.51,28.52,41300.0,28.56,28.57,28.51,28.52,41300.0
2010-09-24 15:30:00,28.52,28.67,28.49,28.61,236200.0,28.52,28.67,28.49,28.61,236200.0
2010-09-27 09:30:00,28.7,28.91,28.68,28.79,52100.0,28.7,28.91,28.68,28.79,52100.0
2010-09-27 10:00:00,28.78,28.83,28.63,28.71,24800.0,28.78,28.83,28.63,28.71,24800.0
2010-09-27 10:30:00,28.69,28.74,28.61,28.67,18000.0,28.69,28.74,28.61,28.67,18000.0
2010-09-27 11:00:00,28.68,28.68,28.57,28.67,28600.0,28.68,28.68,28.57,28.67,28600.0
2010-09-27 11:30:00,28.68,28.73,28.62,28.73,19200.0,28.68,28.73,28.62,28.73,19200.0
2010-09-27 12:00:00,28.72,28.75,28.63,28.66,16100.0,28.72,28.75,28.63,28.66,16100.0
2010-09-27 12:30:00,28.65,28.7,28.59,28.69,18500.0,28.65,28.7,28.59,28.69,18500.0
2010-09-27 13:00:00,28.68,28.72,28.66,28.71,17100.0,28.68,28.72,28.66,28.71,17100.0
2010-09-27 13:30:00,28.71,28.77,28.71,28.75,19200.0,28.71,28.77,28.71,28.75,19200.0
2010-09-27 14:00:00,28.75,28.8,28.68,28.78,83700.0,28.75,28.8,28.68,28.78,83700.0
2010-09-27 14:30:00,28.77,28.81,28.75,28.77,24100.0,28.77,28.81,28.75,28.77,24100.0
2010-09-27 15:00:00,28.76,28.77,28.73,28.75,40200.0,28.76,28.77,28.73,28.75,40200.0
2010-09-27 15:30:00,28.74,28.75,28.66,28.71,60100.0,28.74,28.75,28.66,28.71,60100.0
2010-09-28 09:30:00,28.78,28.92,28.56,28.7,147300.0,28.78,28.92,28.56,28.7,147300.0
2010-09-28 10:00:00,28.69,28.72,28.53,28.66,44500.0,28.69,28.72,28.53,28.66,44500.0
2010-09-28 10:30:00,28.68,28.74,28.62,28.72,42400.0,28.68,28.74,28.62,28.72,42400.0
2010-09-28 11:00:00,28.73,28.76,28.6,28.7,55700.0,28.73,28.76,28.6,28.7,55700.0
2010-09-28 11:30:00,28.71,28.75,28.63,28.71,38000.0,28.71,28.75,28.63,28.71,38000.0
2010-09-28 12:00:00,28.72,28.72,28.64,28.7,37400.0,28.72,28.72,28.64,28.7,37400.0
2010-09-28 12:30:00,28.69,28.72,28.63,28.7,36400.0,28.69,28.72,28.63,28.7,36400.0
2010-09-28 13:00:00,28.7,28.71,28.67,28.68,22600.0,28.7,28.71,28.67,28.68,22600.0
2010-09-28 13:30:00,28.69,28.73,28.69,28.7,58000.0,28.69,28.73,28.69,28.7,58000.0
2010-09-28 14:00:00,28.7,28.75,28.68,28.72,27600.0,28.7,28.75,28.68,28.72,27600.0
2010-09-28 14:30:00,28.7,28.83,28.69,28.79,111900.0,28.7,28.83,28.69,28.79,111900.0
2010-09-28 15:00:00,28.78,28.79,28.7,28.71,80200.0,28.78,28.79,28.7,28.71,80200.0
2010-09-28 15:30:00,28.71,28.91,28.7,28.89,166100.0,28.71,28.91,28.7,28.89,166100.0
2010-09-29 09:30:00,28.83,28.97,28.72,28.84,37500.0,28.83,28.97,28.72,28.84,37500.0
2010-09-29 10:00:00,28.85,28.9,28.76,28.88,23300.0,28.85,28.9,28.76,28.88,23300.0
2010-09-29 10:30:00,28.88,28.95,28.81,28.86,35700.0,28.88,28.95,28.81,28.86,35700.0
2010-09-29 11:00:00,28.85,28.85,28.8,28.81,47600.0,28.85,28.85,28.8,28.81,47600.0
2010-09-29 11:30:00,28.81,28.86,28.79,28.84,24300.0,28.81,28.86,28.79,28.84,24300.0
2010-09-29 12:00:00,28.83,28.88,28.82,28.86,24500.0,28.83,28.88,28.82,28.86,24500.0
2010-09-29 12:30:00,28.84,28.85,28.79,28.8,26800.0,28.84,28.85,28.79,28.8,26800.0
2010-09-29 13:00:00,28.8,28.9,28.79,28.9,34900.0,28.8,28.9,28.79,28.9,34900.0
2010-09-29 13:30:00,28.89,29.0,28.89,28.99,35100.0,28.89,29.0,28.89,28.99,35100.0
2010-09-29 14:00:00,28.97,29.04,28.97,29.02,58700.0,28.97,29.04,28.97,29.02,58700.0
2010-09-29 14:30:00,29.01,29.1,29.01,29.09,47800.0,29.01,29.1,29.01,29.09,47800.0
2010-09-29 15:00:00,29.07,29.1,29.03,29.06,58500.0,29.07,29.1,29.03,29.06,58500.0
2010-09-29 15:30:00,29.06,29.07,28.96,28.97,145000.0,29.06,29.07,28.96,28.97,145000.0
2010-09-30 09:30:00,29.06,29.46,29.03,29.23,124100.0,29.06,29.46,29.03,29.23,124100.0
2010-09-30 10:00:00,29.22,29.23,29.01,29.17,57900.0,29.22,29.23,29.01,29.17,57900.0
2010-09-30 10:30:00,29.18,29.34,29.17,29.21,39600.0,29.18,29.34,29.17,29.21,39600.0
2010-09-30 11:00:00,29.22,29.37,29.1,29.24,225500.0,29.22,29.37,29.1,29.24,225500.0
2010-09-30 11:30:00,29.23,29.26,29.16,29.23,40500.0,29.23,29.26,29.16,29.23,40500.0
2010-09-30 12:00:00,29.24,29.25,29.02,29.19,145700.0,29.24,29.25,29.02,29.19,145700.0
2010-09-30 12:30:00,29.19,29.41,29.19,29.38,63800.0,29.19,29.41,29.19,29.38,63800.0
2010-09-30 13:00:00,29.38,29.4,29.32,29.39,42800.0,29.38,29.4,29.32,29.39,42800.0
2010-09-30 13:30:00,29.39,29.42,29.36,29.41,30600.0,29.39,29.42,29.36,29.41,30600.0
2010-09-30 14:00:00,29.41,29.42,29.31,29.37,26700.0,29.41,29.42,29.31,29.37,26700.0
2010-09-30 14:30:00,29.37,29.54,29.37,29.51,43900.0,29.37,29.54,29.37,29.51,43900.0
2010-09-30 15:00:00,29.51,29.53,29.39,29.4,53800.0,29.51,29.53,29.39,29.4,53800.0
2010-09-30 15:30:00,29.41,29.48,29.33,29.38,146500.0,29.41,29.48,29.33,29.38,146500.0
2010-10-01 09:30:00,29.55,29.94,29.54,29.92,76600.0,29.55,29.94,29.54,29.92,76600.0
2010-10-01 10:00:00,29.92,29.93,29.8,29.85,82200.0,29.92,29.93,29.8,29.85,82200.0
2010-10-01 10:30:00,29.84,29.86,29.64,29.67,57700.0,29.84,29.86,29.64,29.67,57700.0
2010-10-01 11:00:00,29.66,29.72,29.57,29.72,48800.0,29.66,29.72,29.57,29.72,48800.0
2010-10-01 11:30:00,29.72,29.85,29.7,29.84,56300.0,29.72,29.85,29.7,29.84,56300.0
2010-10-01 12:00:00,29.84,29.85,29.78,29.79,37700.0,29.84,29.85,29.78,29.79,37700.0
2010-10-01 12:30:00,29.79,29.83,29.75,29.82,35300.0,29.79,29.83,29.75,29.82,35300.0
2010-10-01 13:00:00,29.83,29.92,29.83,29.91,34100.0,29.83,29.92,29.83,29.91,34100.0
2010-10-01 13:30:00,29.91,29.91,29.74,29.75,29400.0,29.91,29.91,29.74,29.75,29400.0
2010-10-01 14:00:00,29.75,29.77,29.72,29.73,34100.0,29.75,29.77,29.72,29.73,34100.0
2010-10-01 14:30:00,29.73,29.83,29.73,29.82,38800.0,29.73,29.83,29.73,29.82,38800.0
2010-10-01 15:00:00,29.82,30.02,29.79,29.99,126100.0,29.82,30.02,29.79,29.99,126100.0
2010-10-01 15:30:00,29.99,30.03,29.97,30.01,148200.0,29.99,30.03,29.97,30.01,148200.0
2010-10-04 09:30:00,30.04,30.14,29.8,29.91,113400.0,30.04,30.14,29.8,29.91,113400.0
2010-10-04 10:00:00,29.91,30.03,29.82,30.02,82100.0,29.91,30.03,29.82,30.02,82100.0
2010-10-04 10:30:00,30.02,30.04,29.82,29.89,42600.0,30.02,30.04,29.82,29.89,42600.0
2010-10-04 11:00:00,29.88,29.9,29.62,29.68,82300.0,29.88,29.9,29.62,29.68,82300.0
2010-10-04 11:30:00,29.68,29.76,29.61,29.61,40600.0,29.68,29.76,29.61,29.61,40600.0
2010-10-04 12:00:00,29.61,29.63,29.56,29.56,53800.0,29.61,29.63,29.56,29.56,53800.0
2010-10-04 12:30:00,29.57,29.59,29.54,29.57,29000.0,29.57,29.59,29.54,29.57,29000.0
2010-10-04 13:00:00,29.59,29.69,29.56,29.66,33900.0,29.59,29.69,29.56,29.66,33900.0
2010-10-04 13:30:00,29.66,29.79,29.65,29.79,28900.0,29.66,29.79,29.65,29.79,28900.0
2010-10-04 14:00:00,29.79,29.89,29.75,29.87,134200.0,29.79,29.89,29.75,29.87,134200.0
2010-10-04 14:30:00,29.85,29.94,29.82,29.93,97200.0,29.85,29.94,29.82,29.93,97200.0
2010-10-04 15:00:00,29.93,30.01,29.82,29.88,135500.0,29.93,30.01,29.82,29.88,135500.0
2010-10-04 15:30:00,29.88,29.96,29.81,29.92,152200.0,29.88,29.96,29.81,29.92,152200.0
2010-10-05 09:30:00,30.14,30.64,30.12,30.64,70700.0,30.14,30.64,30.12,30.64,70700.0
2010-10-05 10:00:00,30.65,30.75,30.48,30.74,62900.0,30.65,30.75,30.48,30.74,62900.0
2010-10-05 10:30:00,30.75,30.84,30.74,30.74,59600.0,30.75,30.84,30.74,30.74,59600.0
2010-10-05 11:00:00,30.74,30.79,30.71,30.77,91900.0,30.74,30.79,30.71,30.77,91900.0
2010-10-05 11:30:00,30.77,30.83,30.72,30.76,54700.0,30.77,30.83,30.72,30.76,54700.0
2010-10-05 12:00:00,30.74,30.83,30.74,30.79,64200.0,30.74,30.83,30.74,30.79,64200.0
2010-10-05 12:30:00,30.77,30.87,30.76,30.8,78900.0,30.77,30.87,30.76,30.8,78900.0
2010-10-05 13:00:00,30.8,30.85,30.77,30.79,71800.0,30.8,30.85,30.77,30.79,71800.0
2010-10-05 13:30:00,30.8,30.84,30.76,30.8,107800.0,30.8,30.84,30.76,30.8,107800.0
2010-10-05 14:00:00,30.81,30.83,30.78,30.8,87600.0,30.81,30.83,30.78,30.8,87600.0
2010-10-05 14:30:00,30.8,30.83,30.79,30.81,68900.0,30.8,30.83,30.79,30.81,68900.0
2010-10-05 15:00:00,30.82,30.84,30.79,30.81,63900.0,30.82,30.84,30.79,30.81,63900.0
2010-10-05 15:30:00,30.81,30.89,30.76,30.85,173900.0,30.81,30.89,30.76,30.85,173900.0
2010-10-06 09:30:00,30.9,31.23,30.86,31.03,55100.0,30.9,31.23,30.86,31.03,55100.0
2010-10-06 10:00:00,31.03,31.04,30.86,31.0,101100.0,31.03,31.04,30.86,31.0,101100.0
2010-10-06 10:30:00,30.99,31.03,30.92,31.0,189400.0,30.99,31.03,30.92,31.0,189400.0
2010-10-06 11:00:00,30.99,31.02,30.9,30.91,103100.0,30.99,31.02,30.9,30.91,103100.0
2010-10-06 11:30:00,30.9,30.9,30.83,30.84,37300.0,30.9,30.9,30.83,30.84,37300.0
2010-10-06 12:00:00,30.84,30.85,30.57,30.61,36600.0,30.84,30.85,30.57,30.61,36600.0
2010-10-06 12:30:00,30.61,30.63,30.56,30.6,27400.0,30.61,30.63,30.56,30.6,27400.0
2010-10-06 13:00:00,30.6,30.6,30.32,30.37,51000.0,30.6,30.6,30.32,30.37,51000.0
2010-10-06 13:30:00,30.39,30.52,30.38,30.51,52500.0,30.39,30.52,30.38,30.51,52500.0
2010-10-06 14:00:00,30.51,30.56,30.45,30.45,43900.0,30.51,30.56,30.45,30.45,43900.0
2010-10-06 14:30:00,30.46,30.5,30.43,30.49,110500.0,30.46,30.5,30.43,30.49,110500.0
2010-10-06 15:00:00,30.49,30.5,30.36,30.39,91900.0,30.49,30.5,30.36,30.39,91900.0
2010-10-06 15:30:00,30.4,30.5,30.35,30.46,143500.0,30.4,30.5,30.35,30.46,143500.0
2010-10-07 09:30:00,30.62,30.62,30.33,30.39,19800.0,30.62,30.62,30.33,30.39,19800.0
2010-10-07 10:00:00,30.39,30.48,30.32,30.48,26900.0,30.39,30.48,30.32,30.48,26900.0
2010-10-07 10:30:00,30.49,30.49,30.26,30.28,77600.0,30.49,30.49,30.26,30.28,77600.0
2010-10-07 11:00:00,30.26,30.44,30.25,30.4,17200.0,30.26,30.44,30.25,30.4,17200.0
2010-10-07 11:30:00,30.4,30.48,30.37,30.4,19000.0,30.4,30.48,30.37,30.4,19000.0
2010-10-07 12:00:00,30.41,30.42,30.32,30.33,12600.0,30.41,30.42,30.32,30.33,12600.0
2010-10-07 12:30:00,30.33,30.33,30.21,30.31,18800.0,30.33,30.33,30.21,30.31,18800.0
2010-10-07 13:00:00,30.33,30.35,30.27,30.34,26200.0,30.33,30.35,30.27,30.34,26200.0
2010-10-07 13:30:00,30.33,30.43,30.28,30.38,15000.0,30.33,30.43,30.28,30.38,15000.0
2010-10-07 14:00:00,30.39,30.41,30.29,30.36,17800.0,30.39,30.41,30.29,30.36,17800.0
2010-10-07 14:30:00,30.37,30.38,30.3,30.33,23500.0,30.37,30.38,30.3,30.33,23500.0
2010-10-07 15:00:00,30.33,30.34,30.29,30.3,31200.0,30.33,30.34,30.29,30.3,31200.0
2010-10-07 15:30:00,30.3,30.45,30.28,30.39,75200.0,30.3,30.45,30.28,30.39,75200.0
2010-10-08 09:30:00,30.46,30.71,30.28,30.54,18800.0,30.46,30.71,30.28,30.54,18800.0
2010-10-08 10:00:00,30.53,30.6,30.35,30.36,26100.0,30.53,30.6,30.35,30.36,26100.0
2010-10-08 10:30:00,30.37,30.46,30.37,30.45,19000.0,30.37,30.46,30.37,30.45,19000.0
2010-10-08 11:00:00,30.45,30.54,30.41,30.53,32100.0,30.45,30.54,30.41,30.53,32100.0
2010-10-08 11:30:00,30.53,30.57,30.47,30.52,18800.0,30.53,30.57,30.47,30.52,18800.0
2010-10-08 12:00:00,30.53,30.53,30.47,30.51,13500.0,30.53,30.53,30.47,30.51,13500.0
2010-10-08 12:30:00,30.5,30.6,30.5,30.59,10400.0,30.5,30.6,30.5,30.59,10400.0
2010-10-08 13:00:00,30.59,30.63,30.57,30.62,9300.0,30.59,30.63,30.57,30.62,9300.0
2010-10-08 13:30:00,30.61,30.61,30.51,30.52,13100.0,30.61,30.61,30.51,30.52,13100.0
2010-10-08 14:00:00,30.52,30.6,30.49,30.56,43900.0,30.52,30.6,30.49,30.56,43900.0
2010-10-08 14:30:00,30.56,30.61,30.56,30.6,26400.0,30.56,30.61,30.56,30.6,26400.0
2010-10-08 15:00:00,30.6,30.66,30.57,30.57,25200.0,30.6,30.66,30.57,30.57,25200.0
2010-10-08 15:30:00,30.58,30.65,30.55,30.58,55300.0,30.58,30.65,30.55,30.58,55300.0
2010-10-11 09:30:00,30.62,30.71,30.61,30.64,12100.0,30.62,30.71,30.61,30.64,12100.0
2010-10-11 10:00:00,30.65,30.91,30.64,30.91,21500.0,30.65,30.91,30.64,30.91,21500.0
2010-10-11 10:30:00,30.9,30.91,30.78,30.84,42000.0,30.9,30.91,30.78,30.84,42000.0
2010-10-11 11:00:00,30.84,31.0,30.84,30.99,26100.0,30.84,31.0,30.84,30.99,26100.0
2010-10-11 11:30:00,30.99,31.01,30.97,30.99,23600.0,30.99,31.01,30.97,30.99,23600.0
2010-10-11 12:00:00,30.98,31.01,30.98,30.99,23200.0,30.98,31.01,30.98,30.99,23200.0
2010-10-11 12:30:00,30.98,31.12,30.98,31.12,17800.0,30.98,31.12,30.98,31.12,17800.0
2010-10-11 13:00:00,31.12,31.35,31.12,31.27,53800.0,31.12,31.35,31.12,31.27,53800.0
2010-10-11 13:30:00,31.27,31.28,31.23,31.23,29300.0,31.27,31.28,31.23,31.23,29300.0
2010-10-11 14:00:00,31.24,31.25,31.15,31.17,14000.0,31.24,31.25,31.15,31.17,14000.0
2010-10-11 14:30:00,31.17,31.17,31.14,31.17,17800.0,31.17,31.17,31.14,31.17,17800.0
2010-10-11 15:00:00,31.16,31.21,31.12,31.12,42500.0,31.16,31.21,31.12,31.12,42500.0
2010-10-11 15:30:00,31.11,31.12,31.02,31.09,69300.0,31.11,31.12,31.02,31.09,69300.0
2010-10-12 09:30:00,31.1,31.1,30.83,30.89,38500.0,31.1,31.1,30.83,30.89,38500.0
2010-10-12 10:00:00,30.86,30.94,30.82,30.86,17200.0,30.86,30.94,30.82,30.86,17200.0
2010-10-12 10:30:00,30.86,30.94,30.82,30.89,10400.0,30.86,30.94,30.82,30.89,10400.0
2010-10-12 11:00:00,30.89,30.91,30.84,30.9,17600.0,30.89,30.91,30.84,30.9,17600.0
2010-10-12 11:30:00,30.9,30.94,30.87,30.94,17200.0,30.9,30.94,30.87,30.94,17200.0
2010-10-12 12:00:00,30.93,30.94,30.83,30.91,9800.0,30.93,30.94,30.83,30.91,9800.0
2010-10-12 12:30:00,30.9,30.99,30.89,30.94,15600.0,30.9,30.99,30.89,30.94,15600.0
2010-10-12 13:00:00,30.94,30.98,30.93,30.97,6200.0,30.94,30.98,30.93,30.97,6200.0
2010-10-12 13:30:00,30.98,31.03,30.97,30.97,33300.0,30.98,31.03,30.97,30.97,33300.0
2010-10-12 14:00:00,30.97,31.1,30.89,31.07,41500.0,30.97,31.1,30.89,31.07,41500.0
2010-10-12 14:30:00,31.08,31.09,30.97,31.02,15600.0,31.08,31.09,30.97,31.02,15600.0
2010-10-12 15:00:00,31.03,31.09,30.97,31.09,28500.0,31.03,31.09,30.97,31.09,28500.0
2010-10-12 15:30:00,31.08,31.09,31.02,31.06,59300.0,31.08,31.09,31.02,31.06,59300.0
2010-10-13 09:30:00,31.24,31.27,31.16,31.23,43700.0,31.24,31.27,31.16,31.23,43700.0
2010-10-13 10:00:00,31.22,31.26,31.08,31.12,53200.0,31.22,31.26,31.08,31.12,53200.0
2010-10-13 10:30:00,31.11,31.19,31.11,31.18,25300.0,31.11,31.19,31.11,31.18,25300.0
2010-10-13 11:00:00,31.2,31.25,31.18,31.24,48300.0,31.2,31.25,31.18,31.24,48300.0
2010-10-13 11:30:00,31.24,31.25,31.2,31.24,17100.0,31.24,31.25,31.2,31.24,17100.0
2010-10-13 12:00:00,31.24,31.26,31.21,31.24,31900.0,31.24,31.26,31.21,31.24,31900.0
2010-10-13 12:30:00,31.24,31.28,31.23,31.26,63300.0,31.24,31.28,31.23,31.26,63300.0
2010-10-13 13:00:00,31.26,31.36,31.25,31.32,10400.0,31.26,31.36,31.25,31.32,10400.0
2010-10-13 13:30:00,31.34,31.34,31.27,31.29,22800.0,31.34,31.34,31.27,31.29,22800.0
2010-10-13 14:00:00,31.29,31.35,31.27,31.28,18500.0,31.29,31.35,31.27,31.28,18500.0
2010-10-13 14:30:00,31.3,31.32,31.26,31.28,26500.0,31.3,31.32,31.26,31.28,26500.0
2010-10-13 15:00:00,31.3,31.34,31.26,31.28,36900.0,31.3,31.34,31.26,31.28,36900.0
2010-10-13 15:30:00,31.27,31.3,31.24,31.29,80200.0,31.27,31.3,31.24,31.29,80200.0
2010-10-14 09:30:00,31.12,31.15,31.0,31.05,39500.0,31.12,31.15,31.0,31.05,39500.0
2010-10-14 10:00:00,31.04,31.16,31.04,31.08,27200.0,31.04,31.16,31.04,31.08,27200.0
2010-10-14 10:30:00,31.08,31.17,31.07,31.13,20900.0,31.08,31.17,31.07,31.13,20900.0
2010-10-14 11:00:00,31.15,31.26,31.15,31.22,11800.0,31.15,31.26,31.15,31.22,11800.0
2010-10-14 11:30:00,31.22,31.25,31.13,31.19,21300.0,31.22,31.25,31.13,31.19,21300.0
2010-10-14 12:00:00,31.19,31.23,31.15,31.18,11000.0,31.19,31.23,31.15,31.18,11000.0
2010-10-14 12:30:00,31.18,31.2,31.14,31.19,13400.0,31.18,31.2,31.14,31.19,13400.0
2010-10-14 13:00:00,31.19,31.19,31.09,31.17,25600.0,31.19,31.19,31.09,31.17,25600.0
2010-10-14 13:30:00,31.16,31.26,31.16,31.25,17700.0,31.16,31.26,31.16,31.25,17700.0
2010-10-14 14:00:00,31.26,31.26,31.14,31.17,15400.0,31.26,31.26,31.14,31.17,15400.0
2010-10-14 14:30:00,31.17,31.18,31.1,31.16,22700.0,31.17,31.18,31.1,31.16,22700.0
2010-10-14 15:00:00,31.16,31.24,31.13,31.19,30100.0,31.16,31.24,31.13,31.19,30100.0
2010-10-14 15:30:00,31.19,31.33,31.18,31.32,42600.0,31.19,31.33,31.18,31.32,42600.0
2010-10-15 09:30:00,31.52,31.64,31.15,31.29,37300.0,31.52,31.64,31.15,31.29,37300.0
2010-10-15 10:00:00,31.24,31.38,31.2,31.33,24400.0,31.24,31.38,31.2,31.33,24400.0
2010-10-15 10:30:00,31.32,31.32,31.23,31.28,21900.0,31.32,31.32,31.23,31.28,21900.0
2010-10-15 11:00:00,31.28,31.38,31.23,31.32,14700.0,31.28,31.38,31.23,31.32,14700.0
2010-10-15 11:30:00,31.32,31.39,31.22,31.27,22700.0,31.32,31.39,31.22,31.27,22700.0
2010-10-15 12:00:00,31.26,31.33,31.24,31.28,8800.0,31.26,31.33,31.24,31.28,8800.0
2010-10-15 12:30:00,31.31,31.31,31.18,31.23,25000.0,31.31,31.31,31.18,31.23,25000.0
2010-10-15 13:00:00,31.26,31.28,31.2,31.23,20300.0,31.26,31.28,31.2,31.23,20300.0
2010-10-15 13:30:00,31.26,31.29,31.19,31.24,34100.0,31.26,31.29,31.19,31.24,34100.0
2010-10-15 14:00:00,31.23,31.3,31.2,31.24,46000.0,31.23,31.3,31.2,31.24,46000.0
2010-10-15 14:30:00,31.25,31.3,31.2,31.3,31700.0,31.25,31.3,31.2,31.3,31700.0
2010-10-15 15:00:00,31.29,31.3,31.23,31.23,38500.0,31.29,31.3,31.23,31.23,38500.0
2010-10-15 15:30:00,31.22,31.25,31.14,31.19,106600.0,31.22,31.25,31.14,31.19,106600.0
2010-10-18 09:30:00,31.23,31.26,31.02,31.2,46400.0,31.23,31.26,31.02,31.2,46400.0
2010-10-18 10:00:00,31.18,31.29,31.13,31.18,16800.0,31.18,31.29,31.13,31.18,16800.0
2010-10-18 10:30:00,31.19,31.24,31.14,31.17,24000.0,31.19,31.24,31.14,31.17,24000.0
2010-10-18 11:00:00,31.19,31.19,31.13,31.16,24100.0,31.19,31.19,31.13,31.16,24100.0
2010-10-18 11:30:00,31.16,31.21,31.14,31.21,22800.0,31.16,31.21,31.14,31.21,22800.0
2010-10-18 12:00:00,31.21,31.25,31.21,31.25,10100.0,31.21,31.25,31.21,31.25,10100.0
2010-10-18 12:30:00,31.25,31.28,31.23,31.28,10300.0,31.25,31.28,31.23,31.28,10300.0
2010-10-18 13:00:00,31.28,31.29,31.26,31.26,7100.0,31.28,31.29,31.26,31.26,7100.0
2010-10-18 13:30:00,31.26,31.29,31.25,31.28,11200.0,31.26,31.29,31.25,31.28,11200.0
2010-10-18 14:00:00,31.28,31.32,31.27,31.28,9000.0,31.28,31.32,31.27,31.28,9000.0
2010-10-18 14:30:00,31.3,31.3,31.25,31.28,6800.0,31.3,31.3,31.25,31.28,6800.0
2010-10-18 15:00:00,31.28,31.35,31.28,31.28,15400.0,31.28,31.35,31.28,31.28,15400.0
2010-10-18 15:30:00,31.28,31.35,31.28,31.34,39300.0,31.28,31.35,31.28,31.34,39300.0
2010-10-19 09:30:00,30.91,31.1,30.91,30.99,35400.0,30.91,31.1,30.91,30.99,35400.0
2010-10-19 10:00:00,30.93,31.14,30.93,31.06,22400.0,30.93,31.14,30.93,31.06,22400.0
2010-10-19 10:30:00,31.09,31.16,31.05,31.13,20400.0,31.09,31.16,31.05,31.13,20400.0
2010-10-19 11:00:00,31.09,31.09,30.92,30.97,18700.0,31.09,31.09,30.92,30.97,18700.0
2010-10-19 11:30:00,30.97,31.06,30.97,31.03,20800.0,30.97,31.06,30.97,31.03,20800.0
2010-10-19 12:00:00,31.02,31.05,30.92,30.93,15500.0,31.02,31.05,30.92,30.93,15500.0
2010-10-19 12:30:00,30.94,30.97,30.89,30.97,21400.0,30.94,30.97,30.89,30.97,21400.0
2010-10-19 13:00:00,30.98,30.99,30.86,30.87,18600.0,30.98,30.99,30.86,30.87,18600.0
2010-10-19 13:30:00,30.87,30.9,30.71,30.73,29000.0,30.87,30.9,30.71,30.73,29000.0
2010-10-19 14:00:00,30.72,30.72,30.52,30.57,54400.0,30.72,30.72,30.52,30.57,54400.0
2010-10-19 14:30:00,30.56,30.65,30.53,30.64,50000.0,30.56,30.65,30.53,30.64,50000.0
2010-10-19 15:00:00,30.65,30.68,30.43,30.44,101400.0,30.65,30.68,30.43,30.44,101400.0
2010-10-19 15:30:00,30.45,30.57,30.4,30.56,67400.0,30.45,30.57,30.4,30.56,67400.0
2010-10-20 09:30:00,30.69,30.85,30.67,30.71,47500.0,30.69,30.85,30.67,30.71,47500.0
2010-10-20 10:00:00,30.7,30.71,30.48,30.54,56000.0,30.7,30.71,30.48,30.54,56000.0
2010-10-20 10:30:00,30.56,30.68,30.51,30.64,20600.0,30.56,30.68,30.51,30.64,20600.0
2010-10-20 11:00:00,30.65,30.7,30.61,30.66,29900.0,30.65,30.7,30.61,30.66,29900.0
2010-10-20 11:30:00,30.65,30.76,30.63,30.69,17800.0,30.65,30.76,30.63,30.69,17800.0
2010-10-20 12:00:00,30.69,30.82,30.69,30.76,11700.0,30.69,30.82,30.69,30.76,11700.0
2010-10-20 12:30:00,30.76,30.78,30.71,30.72,10000.0,30.76,30.78,30.71,30.72,10000.0
2010-10-20 13:00:00,30.72,30.76,30.69,30.74,28200.0,30.72,30.76,30.69,30.74,28200.0
2010-10-20 13:30:00,30.74,30.76,30.7,30.72,9600.0,30.74,30.76,30.7,30.72,9600.0
2010-10-20 14:00:00,30.71,30.83,30.7,30.76,38100.0,30.71,30.83,30.7,30.76,38100.0
2010-10-20 14:30:00,30.77,30.82,30.76,30.81,12300.0,30.77,30.82,30.76,30.81,12300.0
2010-10-20 15:00:00,30.82,30.86,30.78,30.84,21000.0,30.82,30.86,30.78,30.84,21000.0
2010-10-20 15:30:00,30.84,30.86,30.74,30.8,67900.0,30.84,30.86,30.74,30.8,67900.0
2010-10-21 09:30:00,30.83,30.96,30.83,30.89,14500.0,30.83,30.96,30.83,30.89,14500.0
2010-10-21 10:00:00,30.89,30.96,30.75,30.87,62400.0,30.89,30.96,30.75,30.87,62400.0
2010-10-21 10:30:00,30.89,30.98,30.88,30.92,25800.0,30.89,30.98,30.88,30.92,25800.0
2010-10-21 11:00:00,30.92,30.97,30.86,30.91,37700.0,30.92,30.97,30.86,30.91,37700.0
2010-10-21 11:30:00,30.91,30.92,30.66,30.86,26400.0,30.91,30.92,30.66,30.86,26400.0
2010-10-21 12:00:00,30.85,30.85,30.74,30.83,28900.0,30.85,30.85,30.74,30.83,28900.0
2010-10-21 12:30:00,30.83,30.83,30.74,30.81,41900.0,30.83,30.83,30.74,30.81,41900.0
2010-10-21 13:00:00,30.81,30.86,30.77,30.81,18600.0,30.81,30.86,30.77,30.81,18600.0
2010-10-21 13:30:00,30.81,30.82,30.44,30.44,39700.0,30.81,30.82,30.44,30.44,39700.0
2010-10-21 14:00:00,30.45,30.56,30.42,30.53,24800.0,30.45,30.56,30.42,30.53,24800.0
2010-10-21 14:30:00,30.51,30.65,30.51,30.62,26000.0,30.51,30.65,30.51,30.62,26000.0
2010-10-21 15:00:00,30.62,30.81,30.61,30.77,45200.0,30.62,30.81,30.61,30.77,45200.0
2010-10-21 15:30:00,30.77,30.83,30.72,30.81,77800.0,30.77,30.83,30.72,30.81,77800.0
2010-10-22 09:30:00,30.82,30.9,30.7,30.84,16300.0,30.82,30.9,30.7,30.84,16300.0
2010-10-22 10:00:00,30.84,31.05,30.81,31.05,90600.0,30.84,31.05,30.81,31.05,90600.0
2010-10-22 10:30:00,31.05,31.12,31.02,31.1,14400.0,31.05,31.12,31.02,31.1,14400.0
2010-10-22 11:00:00,31.09,31.13,31.05,31.06,12900.0,31.09,31.13,31.05,31.06,12900.0
2010-10-22 11:30:00,31.07,31.13,31.0,31.0,18000.0,31.07,31.13,31.0,31.0,18000.0
2010-10-22 12:00:00,31.0,31.05,30.98,31.04,11300.0,31.0,31.05,30.98,31.04,11300.0
2010-10-22 12:30:00,31.03,31.06,30.86,30.88,43500.0,31.03,31.06,30.86,30.88,43500.0
2010-10-22 13:00:00,30.89,30.92,30.83,30.91,63500.0,30.89,30.92,30.83,30.91,63500.0
2010-10-22 13:30:00,30.92,30.93,30.88,30.9,5700.0,30.92,30.93,30.88,30.9,5700.0
2010-10-22 14:00:00,30.89,31.03,30.89,31.03,6400.0,30.89,31.03,30.89,31.03,6400.0
2010-10-22 14:30:00,31.03,31.03,30.94,30.94,10300.0,31.03,31.03,30.94,30.94,10300.0
2010-10-22 15:00:00,30.94,31.04,30.93,30.97,22000.0,30.94,31.04,30.93,30.97,22000.0
2010-10-22 15:30:00,30.97,31.05,30.96,31.05,31400.0,30.97,31.05,30.96,31.05,31400.0
2010-10-25 09:30:00,31.18,31.43,31.09,31.36,14500.0,31.18,31.43,31.09,31.36,14500.0
2010-10-25 10:00:00,31.39,31.44,31.35,31.39,13100.0,31.39,31.44,31.35,31.39,13100.0
2010-10-25 10:30:00,31.41,31.52,31.32,31.5,40700.0,31.41,31.52,31.32,31.5,40700.0
2010-10-25 11:00:00,31.53,31.55,31.43,31.5,10600.0,31.53,31.55,31.43,31.5,10600.0
2010-10-25 11:30:00,31.49,31.52,31.43,31.43,17100.0,31.49,31.52,31.43,31.43,17100.0
2010-10-25 12:00:00,31.43,31.44,31.3,31.32,4200.0,31.43,31.44,31.3,31.32,4200.0
2010-10-25 12:30:00,31.35,31.38,31.32,31.32,4300.0,31.35,31.38,31.32,31.32,4300.0
2010-10-25 13:00:00,31.31,31.38,31.3,31.38,5100.0,31.31,31.38,31.3,31.38,5100.0
2010-10-25 13:30:00,31.38,31.39,31.33,31.35,10800.0,31.38,31.39,31.33,31.35,10800.0
2010-10-25 14:00:00,31.35,31.38,31.33,31.37,10200.0,31.35,31.38,31.33,31.37,10200.0
2010-10-25 14:30:00,31.37,31.41,31.33,31.4,23500.0,31.37,31.41,31.33,31.4,23500.0
2010-10-25 15:00:00,31.4,31.5,31.4,31.46,28700.0,31.4,31.5,31.4,31.46,28700.0
2010-10-25 15:30:00,31.46,31.55,31.4,31.46,144100.0,31.46,31.55,31.4,31.46,144100.0
2010-10-26 09:30:00,31.36,31.46,31.21,31.35,16400.0,31.36,31.46,31.21,31.35,16400.0
2010-10-26 10:00:00,31.39,31.73,31.39,31.67,18700.0,31.39,31.73,31.39,31.67,18700.0
2010-10-26 10:30:00,31.67,31.69,31.49,31.68,13900.0,31.67,31.69,31.49,31.68,13900.0
2010-10-26 11:00:00,31.69,31.72,31.59,31.7,17900.0,31.69,31.72,31.59,31.7,17900.0
2010-10-26 11:30:00,31.69,31.72,31.65,31.72,10300.0,31.69,31.72,31.65,31.72,10300.0
2010-10-26 12:00:00,31.74,31.83,31.73,31.8,18500.0,31.74,31.83,31.73,31.8,18500.0
2010-10-26 12:30:00,31.79,31.81,31.74,31.76,12900.0,31.79,31.81,31.74,31.76,12900.0
2010-10-26 13:00:00,31.76,31.8,31.71,31.73,30400.0,31.76,31.8,31.71,31.73,30400.0
2010-10-26 13:30:00,31.75,31.78,31.68,31.7,16900.0,31.75,31.78,31.68,31.7,16900.0
2010-10-26 14:00:00,31.67,31.71,31.63,31.7,17400.0,31.67,31.71,31.63,31.7,17400.0
2010-10-26 14:30:00,31.7,31.73,31.63,31.69,27900.0,31.7,31.73,31.63,31.69,27900.0
2010-10-26 15:00:00,31.69,31.74,31.67,31.69,27900.0,31.69,31.74,31.67,31.69,27900.0
2010-10-26 15:30:00,31.68,31.75,31.66,31.71,116000.0,31.68,31.75,31.66,31.71,116000.0
2010-10-27 09:30:00,31.57,31.65,31.49,31.56,14000.0,31.57,31.65,31.49,31.56,14000.0
2010-10-27 10:00:00,31.56,31.6,31.46,31.48,26800.0,31.56,31.6,31.46,31.48,26800.0
2010-10-27 10:30:00,31.46,31.52,31.28,31.3,18700.0,31.46,31.52,31.28,31.3,18700.0
2010-10-27 11:00:00,31.29,31.29,31.11,31.11,21800.0,31.29,31.29,31.11,31.11,21800.0
2010-10-27 11:30:00,31.13,31.22,31.09,31.13,7100.0,31.13,31.22,31.09,31.13,7100.0
2010-10-27 12:00:00,31.15,31.22,31.1,31.19,8800.0,31.15,31.22,31.1,31.19,8800.0
2010-10-27 12:30:00,31.2,31.25,31.15,31.15,8700.0,31.2,31.25,31.15,31.15,8700.0
2010-10-27 13:00:00,31.17,31.17,30.97,31.01,28400.0,31.17,31.17,30.97,31.01,28400.0
2010-10-27 13:30:00,31.01,31.13,30.99,31.13,12300.0,31.01,31.13,30.99,31.13,12300.0
2010-10-27 14:00:00,31.13,31.23,31.13,31.18,10900.0,31.13,31.23,31.13,31.18,10900.0
2010-10-27 14:30:00,31.18,31.21,31.17,31.19,28500.0,31.18,31.21,31.17,31.19,28500.0
2010-10-27 15:00:00,31.19,31.36,31.19,31.34,19200.0,31.19,31.36,31.19,31.34,19200.0
2010-10-27 15:30:00,31.34,31.46,31.32,31.43,54000.0,31.34,31.46,31.32,31.43,54000.0
2010-10-28 09:30:00,31.6,31.69,31.5,31.62,8900.0,31.6,31.69,31.5,31.62,8900.0
2010-10-28 10:00:00,31.53,31.57,31.29,31.29,10200.0,31.53,31.57,31.29,31.29,10200.0
2010-10-28 10:30:00,31.28,31.31,31.23,31.3,13100.0,31.28,31.31,31.23,31.3,13100.0
2010-10-28 11:00:00,31.29,31.32,31.25,31.29,10600.0,31.29,31.32,31.25,31.29,10600.0
2010-10-28 11:30:00,31.27,31.3,31.22,31.24,8500.0,31.27,31.3,31.22,31.24,8500.0
2010-10-28 12:00:00,31.23,31.23,31.14,31.19,10900.0,31.23,31.23,31.14,31.19,10900.0
2010-10-28 12:30:00,31.17,31.25,31.16,31.19,7300.0,31.17,31.25,31.16,31.19,7300.0
2010-10-28 13:00:00,31.18,31.34,31.16,31.27,10100.0,31.18,31.34,31.16,31.27,10100.0
2010-10-28 13:30:00,31.27,31.29,31.24,31.27,15100.0,31.27,31.29,31.24,31.27,15100.0
2010-10-28 14:00:00,31.29,31.41,31.29,31.38,19800.0,31.29,31.41,31.29,31.38,19800.0
2010-10-28 14:30:00,31.37,31.5,31.36,31.45,26500.0,31.37,31.5,31.36,31.45,26500.0
2010-10-28 15:00:00,31.45,31.59,31.45,31.55,40000.0,31.45,31.59,31.45,31.55,40000.0
2010-10-28 15:30:00,31.55,31.69,31.54,31.64,86700.0,31.55,31.69,31.54,31.64,86700.0
2010-10-29 09:30:00,31.54,31.82,31.54,31.77,17800.0,31.54,31.82,31.54,31.77,17800.0
2010-10-29 10:00:00,31.78,31.93,31.78,31.86,28500.0,31.78,31.93,31.78,31.86,28500.0
2010-10-29 10:30:00,31.86,31.94,31.8,31.93,16700.0,31.86,31.94,31.8,31.93,16700.0
2010-10-29 11:00:00,31.92,31.92,31.75,31.81,103500.0,31.92,31.92,31.75,31.81,103500.0
2010-10-29 11:30:00,31.8,31.8,31.65,31.74,19200.0,31.8,31.8,31.65,31.74,19200.0
2010-10-29 12:00:00,31.77,31.77,31.67,31.75,19200.0,31.77,31.77,31.67,31.75,19200.0
2010-10-29 12:30:00,31.74,31.83,31.73,31.8,14400.0,31.74,31.83,31.73,31.8,14400.0
2010-10-29 13:00:00,31.8,31.88,31.78,31.81,18900.0,31.8,31.88,31.78,31.81,18900.0
2010-10-29 13:30:00,31.82,31.86,31.76,31.84,29800.0,31.82,31.86,31.76,31.84,29800.0
2010-10-29 14:00:00,31.84,31.85,31.77,31.79,11900.0,31.84,31.85,31.77,31.79,11900.0
2010-10-29 14:30:00,31.79,31.83,31.77,31.77,13100.0,31.79,31.83,31.77,31.77,13100.0
2010-10-29 15:00:00,31.77,31.85,31.73,31.78,30100.0,31.77,31.85,31.73,31.78,30100.0
2010-10-29 15:30:00,31.77,31.81,31.68,31.69,81600.0,31.77,31.81,31.68,31.69,81600.0
2010-11-01 09:30:00,31.81,32.03,31.81,31.97,27900.0,31.81,32.03,31.81,31.97,27900.0
2010-11-01 10:00:00,31.97,32.03,31.81,31.84,35200.0,31.97,32.03,31.81,31.84,35200.0
2010-11-01 10:30:00,31.85,31.9,31.7,31.73,39300.0,31.85,31.9,31.7,31.73,39300.0
2010-11-01 11:00:00,31.72,31.72,31.56,31.58,20800.0,31.72,31.72,31.56,31.58,20800.0
2010-11-01 11:30:00,31.58,31.58,31.46,31.53,29000.0,31.58,31.58,31.46,31.53,29000.0
2010-11-01 12:00:00,31.54,31.55,31.4,31.42,22800.0,31.54,31.55,31.4,31.42,22800.0
2010-11-01 12:30:00,31.42,31.48,31.4,31.4,13700.0,31.42,31.48,31.4,31.4,13700.0
2010-11-01 13:00:00,31.41,31.5,31.4,31.44,32000.0,31.41,31.5,31.4,31.44,32000.0
2010-11-01 13:30:00,31.47,31.6,31.45,31.58,16900.0,31.47,31.6,31.45,31.58,16900.0
2010-11-01 14:00:00,31.59,31.61,31.52,31.52,18200.0,31.59,31.61,31.52,31.52,18200.0
2010-11-01 14:30:00,31.52,31.54,31.42,31.45,26800.0,31.52,31.54,31.42,31.45,26800.0
2010-11-01 15:00:00,31.45,31.47,31.32,31.4,32000.0,31.45,31.47,31.32,31.4,32000.0
2010-11-01 15:30:00,31.4,31.57,31.38,31.52,60400.0,31.4,31.57,31.38,31.52,60400.0
2010-11-02 09:30:00,31.71,32.05,31.71,31.95,35200.0,31.71,32.05,31.71,31.95,35200.0
2010-11-02 10:00:00,31.95,32.02,31.9,31.98,22800.0,31.95,32.02,31.9,31.98,22800.0
2010-11-02 10:30:00,31.98,32.01,31.87,31.9,20900.0,31.98,32.01,31.87,31.9,20900.0
2010-11-02 11:00:00,31.89,31.92,31.86,31.87,17100.0,31.89,31.92,31.86,31.87,17100.0
2010-11-02 11:30:00,31.88,31.88,31.8,31.84,20400.0,31.88,31.88,31.8,31.84,20400.0
2010-11-02 12:00:00,31.85,31.85,31.77,31.78,7800.0,31.85,31.85,31.77,31.78,7800.0
2010-11-02 12:30:00,31.78,31.81,31.74,31.76,10500.0,31.78,31.81,31.74,31.76,10500.0
2010-11-02 13:00:00,31.76,31.9,31.75,31.84,15600.0,31.76,31.9,31.75,31.84,15600.0
2010-11-02 13:30:00,31.84,31.9,31.83,31.88,21500.0,31.84,31.9,31.83,31.88,21500.0
2010-11-02 14:00:00,31.89,31.99,31.88,31.92,26900.0,31.89,31.99,31.88,31.92,26900.0
2010-11-02 14:30:00,31.92,31.94,31.84,31.9,28300.0,31.92,31.94,31.84,31.9,28300.0
2010-11-02 15:00:00,31.91,32.06,31.9,31.94,31000.0,31.91,32.06,31.9,31.94,31000.0
2010-11-02 15:30:00,31.94,31.96,31.87,31.91,78300.0,31.94,31.96,31.87,31.91,78300.0
2010-11-03 09:30:00,32.0,32.03,31.73,31.8,16800.0,32.0,32.03,31.73,31.8,16800.0
2010-11-03 10:00:00,31.8,32.01,31.76,31.89,40100.0,31.8,32.01,31.76,31.89,40100.0
2010-11-03 10:30:00,31.89,31.98,31.69,31.76,14100.0,31.89,31.98,31.69,31.76,14100.0
2010-11-03 11:00:00,31.77,31.78,31.62,31.74,18000.0,31.77,31.78,31.62,31.74,18000.0
2010-11-03 11:30:00,31.73,31.81,31.67,31.69,8700.0,31.73,31.81,31.67,31.69,8700.0
2010-11-03 12:00:00,31.69,31.77,31.63,31.71,9500.0,31.69,31.77,31.63,31.71,9500.0
2010-11-03 12:30:00,31.72,31.75,31.68,31.68,9800.0,31.72,31.75,31.68,31.68,9800.0
2010-11-03 13:00:00,31.69,31.75,31.63,31.66,13600.0,31.69,31.75,31.63,31.66,13600.0
2010-11-03 13:30:00,31.68,31.84,31.68,31.8,12300.0,31.68,31.84,31.68,31.8,12300.0
2010-11-03 14:00:00,31.82,31.9,31.64,31.67,24400.0,31.82,31.9,31.64,31.67,24400.0
2010-11-03 14:30:00,31.66,31.9,31.58,31.88,42200.0,31.66,31.9,31.58,31.88,42200.0
2010-11-03 15:00:00,31.88,31.95,31.82,31.87,26700.0,31.88,31.95,31.82,31.87,26700.0
2010-11-03 15:30:00,31.87,31.93,31.77,31.82,64200.0,31.87,31.93,31.77,31.82,64200.0
2010-11-04 09:30:00,32.0,32.3,31.95,32.15,109800.0,32.0,32.3,31.95,32.15,109800.0
2010-11-04 10:00:00,32.15,32.18,31.75,31.81,135200.0,32.15,32.18,31.75,31.81,135200.0
2010-11-04 10:30:00,31.81,31.92,31.76,31.76,63700.0,31.81,31.92,31.76,31.76,63700.0
2010-11-04 11:00:00,31.77,31.83,31.64,31.75,52100.0,31.77,31.83,31.64,31.75,52100.0
2010-11-04 11:30:00,31.74,31.76,31.65,31.65,24800.0,31.74,31.76,31.65,31.65,24800.0
2010-11-04 12:00:00,31.66,31.7,31.43,31.44,65400.0,31.66,31.7,31.43,31.44,65400.0
2010-11-04 12:30:00,31.43,31.55,31.41,31.55,52100.0,31.43,31.55,31.41,31.55,52100.0
2010-11-04 13:00:00,31.55,31.61,31.5,31.55,36200.0,31.55,31.61,31.5,31.55,36200.0
2010-11-04 13:30:00,31.55,31.56,31.42,31.43,32700.0,31.55,31.56,31.42,31.43,32700.0
2010-11-04 14:00:00,31.42,31.5,31.41,31.43,43700.0,31.42,31.5,31.41,31.43,43700.0
2010-11-04 14:30:00,31.44,31.44,31.23,31.29,66800.0,31.44,31.44,31.23,31.29,66800.0
2010-11-04 15:00:00,31.29,31.45,31.29,31.39,93000.0,31.29,31.45,31.29,31.39,93000.0
2010-11-04 15:30:00,31.4,31.4,31.26,31.39,136600.0,31.4,31.4,31.26,31.39,136600.0
2010-11-05 09:30:00,31.47,31.55,31.32,31.32,25500.0,31.47,31.55,31.32,31.32,25500.0
2010-11-05 10:00:00,31.31,31.42,31.31,31.38,31100.0,31.31,31.42,31.31,31.38,31100.0
2010-11-05 10:30:00,31.39,31.5,31.37,31.49,124600.0,31.39,31.5,31.37,31.49,124600.0
2010-11-05 11:00:00,31.47,31.51,31.44,31.47,44300.0,31.47,31.51,31.44,31.47,44300.0
2010-11-05 11:30:00,31.47,31.55,31.45,31.49,34000.0,31.47,31.55,31.45,31.49,34000.0
2010-11-05 12:00:00,31.47,31.53,31.39,31.4,34600.0,31.47,31.53,31.39,31.4,34600.0
2010-11-05 12:30:00,31.37,31.45,31.33,31.45,17500.0,31.37,31.45,31.33,31.45,17500.0
2010-11-05 13:00:00,31.45,31.45,31.41,31.42,47100.0,31.45,31.45,31.41,31.42,47100.0
2010-11-05 13:30:00,31.42,31.47,31.42,31.44,23000.0,31.42,31.47,31.42,31.44,23000.0
2010-11-05 14:00:00,31.44,31.47,31.39,31.42,32300.0,31.44,31.47,31.39,31.42,32300.0
2010-11-05 14:30:00,31.43,31.47,31.39,31.4,30800.0,31.43,31.47,31.39,31.4,30800.0
2010-11-05 15:00:00,31.4,31.44,31.31,31.34,36300.0,31.4,31.44,31.31,31.34,36300.0
2010-11-05 15:30:00,31.35,31.41,31.33,31.36,95800.0,31.35,31.41,31.33,31.36,95800.0
2010-11-08 09:30:00,30.96,31.29,30.9,31.01,42800.0,30.96,31.29,30.9,31.01,42800.0
2010-11-08 10:00:00,31.03,31.3,31.01,31.29,20000.0,31.03,31.3,31.01,31.29,20000.0
2010-11-08 10:30:00,31.29,31.38,31.22,31.32,52300.0,31.29,31.38,31.22,31.32,52300.0
2010-11-08 11:00:00,31.31,31.46,31.27,31.44,29400.0,31.31,31.46,31.27,31.44,29400.0
2010-11-08 11:30:00,31.44,31.5,31.39,31.48,10800.0,31.44,31.5,31.39,31.48,10800.0
2010-11-08 12:00:00,31.49,31.5,31.39,31.46,48800.0,31.49,31.5,31.39,31.46,48800.0
2010-11-08 12:30:00,31.46,31.49,31.44,31.48,20600.0,31.46,31.49,31.44,31.48,20600.0
2010-11-08 13:00:00,31.48,31.53,31.45,31.51,25500.0,31.48,31.53,31.45,31.51,25500.0
2010-11-08 13:30:00,31.51,31.55,31.47,31.5,43500.0,31.51,31.55,31.47,31.5,43500.0
2010-11-08 14:00:00,31.49,31.55,31.48,31.5,20600.0,31.49,31.55,31.48,31.5,20600.0
2010-11-08 14:30:00,31.5,31.58,31.46,31.56,22800.0,31.5,31.58,31.46,31.56,22800.0
2010-11-08 15:00:00,31.55,31.61,31.52,31.61,38000.0,31.55,31.61,31.52,31.61,38000.0
2010-11-08 15:30:00,31.61,31.64,31.52,31.59,78500.0,31.61,31.64,31.52,31.59,78500.0
2010-11-09 09:30:00,31.52,31.58,31.41,31.57,15000.0,31.52,31.58,31.41,31.57,15000.0
2010-11-09 10:00:00,31.57,31.75,31.57,31.61,21000.0,31.57,31.75,31.57,31.61,21000.0
2010-11-09 10:30:00,31.62,31.69,31.59,31.68,91500.0,31.62,31.69,31.59,31.68,91500.0
2010-11-09 11:00:00,31.68,32.03,31.67,31.91,141000.0,31.68,32.03,31.67,31.91,141000.0
2010-11-09 11:30:00,31.92,31.93,31.73,31.74,107100.0,31.92,31.93,31.73,31.74,107100.0
2010-11-09 12:00:00,31.72,31.75,31.64,31.75,27100.0,31.72,31.75,31.64,31.75,27100.0
2010-11-09 12:30:00,31.76,31.95,31.76,31.95,20900.0,31.76,31.95,31.76,31.95,20900.0
2010-11-09 13:00:00,31.95,32.01,31.95,32.0,25000.0,31.95,32.01,31.95,32.0,25000.0
2010-11-09 13:30:00,31.99,32.0,31.87,31.92,18500.0,31.99,32.0,31.87,31.92,18500.0
2010-11-09 14:00:00,31.93,32.01,31.91,32.0,28800.0,31.93,32.01,31.91,32.0,28800.0
2010-11-09 14:30:00,32.0,32.06,32.0,32.05,37500.0,32.0,32.06,32.0,32.05,37500.0
2010-11-09 15:00:00,32.05,32.07,31.94,31.96,102400.0,32.05,32.07,31.94,31.96,102400.0
2010-11-09 15:30:00,31.95,31.96,31.66,31.82,71500.0,31.95,31.96,31.66,31.82,71500.0
2010-11-10 09:30:00,31.68,31.72,31.54,31.58,32100.0,31.68,31.72,31.54,31.58,32100.0
2010-11-10 10:00:00,31.58,31.59,31.44,31.44,58600.0,31.58,31.59,31.44,31.44,58600.0
2010-11-10 10:30:00,31.45,31.78,31.45,31.78,43200.0,31.45,31.78,31.45,31.78,43200.0
2010-11-10 11:00:00,31.78,31.98,31.78,31.97,39100.0,31.78,31.98,31.78,31.97,39100.0
2010-11-10 11:30:00,31.98,32.16,31.94,32.14,131800.0,31.98,32.16,31.94,32.14,131800.0
2010-11-10 12:00:00,32.14,32.24,32.07,32.11,107500.0,32.14,32.24,32.07,32.11,107500.0
2010-11-10 12:30:00,32.12,32.15,31.95,31.95,50700.0,32.12,32.15,31.95,31.95,50700.0
2010-11-10 13:00:00,31.95,31.97,31.87,31.97,15200.0,31.95,31.97,31.87,31.97,15200.0
2010-11-10 13:30:00,31.98,32.0,31.96,32.0,11600.0,31.98,32.0,31.96,32.0,11600.0
2010-11-10 14:00:00,32.0,32.05,31.95,31.98,27800.0,32.0,32.05,31.95,31.98,27800.0
2010-11-10 14:30:00,31.98,32.0,31.94,31.97,26800.0,31.98,32.0,31.94,31.97,26800.0
2010-11-10 15:00:00,31.97,31.99,31.92,31.98,32200.0,31.97,31.99,31.92,31.98,32200.0
2010-11-10 15:30:00,31.98,32.07,31.96,32.02,60500.0,31.98,32.07,31.96,32.02,60500.0
2010-11-11 09:30:00,31.77,31.83,31.65,31.82,35400.0,31.77,31.83,31.65,31.82,35400.0
2010-11-11 10:00:00,31.8,31.89,31.79,31.84,21000.0,31.8,31.89,31.79,31.84,21000.0
2010-11-11 10:30:00,31.85,31.85,31.64,31.77,18700.0,31.85,31.85,31.64,31.77,18700.0
2010-11-11 11:00:00,31.77,32.17,31.76,32.03,137200.0,31.77,32.17,31.76,32.03,137200.0
2010-11-11 11:30:00,32.02,32.13,31.99,32.03,24500.0,32.02,32.13,31.99,32.03,24500.0
2010-11-11 12:00:00,32.03,32.08,32.0,32.05,13300.0,32.03,32.08,32.0,32.05,13300.0
2010-11-11 12:30:00,32.06,32.08,31.98,31.99,21000.0,32.06,32.08,31.98,31.99,21000.0
2010-11-11 13:00:00,32.0,32.01,31.95,31.95,13500.0,32.0,32.01,31.95,31.95,13500.0
2010-11-11 13:30:00,31.94,32.06,31.94,32.02,19000.0,31.94,32.06,31.94,32.02,19000.0
2010-11-11 14:00:00,32.02,32.06,31.98,32.01,16200.0,32.02,32.06,31.98,32.01,16200.0
2010-11-11 14:30:00,32.01,32.05,31.99,32.02,33100.0,32.01,32.05,31.99,32.02,33100.0
2010-11-11 15:00:00,32.02,32.03,31.95,31.99,44900.0,32.02,32.03,31.95,31.99,44900.0
2010-11-11 15:30:00,31.99,31.99,31.87,31.93,51800.0,31.99,31.99,31.87,31.93,51800.0
2010-11-12 09:30:00,31.8,31.94,31.71,31.82,17500.0,31.8,31.94,31.71,31.82,17500.0
2010-11-12 10:00:00,31.83,32.05,31.8,32.05,93600.0,31.83,32.05,31.8,32.05,93600.0
2010-11-12 10:30:00,32.05,32.07,31.91,31.94,40700.0,32.05,32.07,31.91,31.94,40700.0
2010-11-12 11:00:00,31.95,32.01,31.93,32.0,24100.0,31.95,32.01,31.93,32.0,24100.0
2010-11-12 11:30:00,32.0,32.0,31.95,31.97,12800.0,32.0,32.0,31.95,31.97,12800.0
2010-11-12 12:00:00,31.97,32.0,31.8,31.8,14500.0,31.97,32.0,31.8,31.8,14500.0
2010-11-12 12:30:00,31.81,31.82,31.65,31.68,20900.0,31.81,31.82,31.65,31.68,20900.0
2010-11-12 13:00:00,31.67,31.69,31.62,31.68,86900.0,31.67,31.69,31.62,31.68,86900.0
2010-11-12 13:30:00,31.66,31.7,31.61,31.61,19700.0,31.66,31.7,31.61,31.61,19700.0
2010-11-12 14:00:00,31.61,31.68,31.61,31.65,13900.0,31.61,31.68,31.61,31.65,13900.0
2010-11-12 14:30:00,31.66,31.77,31.66,31.73,16600.0,31.66,31.77,31.66,31.73,16600.0
2010-11-12 15:00:00,31.72,31.82,31.7,31.71,19600.0,31.72,31.82,31.7,31.71,19600.0
2010-11-12 15:30:00,31.72,31.75,31.62,31.65,43200.0,31.72,31.75,31.62,31.65,43200.0
2010-11-15 09:30:00,31.57,31.91,31.54,31.73,20300.0,31.57,31.91,31.54,31.73,20300.0
2010-11-15 10:00:00,31.73,31.9,31.66,31.87,16200.0,31.73,31.9,31.66,31.87,16200.0
2010-11-15 10:30:00,31.87,31.88,31.78,31.79,12700.0,31.87,31.88,31.78,31.79,12700.0
2010-11-15 11:00:00,31.8,31.85,31.77,31.85,10900.0,31.8,31.85,31.77,31.85,10900.0
2010-11-15 11:30:00,31.85,31.9,31.81,31.9,29100.0,31.85,31.9,31.81,31.9,29100.0
2010-11-15 12:00:00,31.91,31.93,31.8,31.87,85200.0,31.91,31.93,31.8,31.87,85200.0
2010-11-15 12:30:00,31.87,31.97,31.86,31.93,34700.0,31.87,31.97,31.86,31.93,34700.0
2010-11-15 13:00:00,31.94,31.98,31.93,31.95,11000.0,31.94,31.98,31.93,31.95,11000.0
2010-11-15 13:30:00,31.95,31.97,31.94,31.94,8500.0,31.95,31.97,31.94,31.94,8500.0
2010-11-15 14:00:00,31.94,31.94,31.88,31.92,9100.0,31.94,31.94,31.88,31.92,9100.0
2010-11-15 14:30:00,31.92,31.96,31.9,31.96,15300.0,31.92,31.96,31.9,31.96,15300.0
2010-11-15 15:00:00,31.95,31.98,31.85,31.9,18800.0,31.95,31.98,31.85,31.9,18800.0
2010-11-15 15:30:00,31.9,31.91,31.69,31.75,43000.0,31.9,31.91,31.69,31.75,43000.0
2010-11-16 09:30:00,31.5,31.62,31.41,31.45,24700.0,31.5,31.62,31.41,31.45,24700.0
2010-11-16 10:00:00,31.47,31.54,31.41,31.47,23100.0,31.47,31.54,31.41,31.47,23100.0
2010-11-16 10:30:00,31.47,31.47,31.34,31.4,22600.0,31.47,31.47,31.34,31.4,22600.0
2010-11-16 11:00:00,31.4,31.4,31.15,31.28,45900.0,31.4,31.4,31.15,31.28,45900.0
2010-11-16 11:30:00,31.29,31.38,31.24,31.32,98900.0,31.29,31.38,31.24,31.32,98900.0
2010-11-16 12:00:00,31.33,31.38,31.29,31.32,37700.0,31.33,31.38,31.29,31.32,37700.0
2010-11-16 12:30:00,31.32,31.32,31.22,31.26,48300.0,31.32,31.32,31.22,31.26,48300.0
2010-11-16 13:00:00,31.26,31.3,31.24,31.25,29700.0,31.26,31.3,31.24,31.25,29700.0
2010-11-16 13:30:00,31.25,31.32,31.23,31.3,24900.0,31.25,31.32,31.23,31.3,24900.0
2010-11-16 14:00:00,31.3,31.33,31.11,31.26,56900.0,31.3,31.33,31.11,31.26,56900.0
2010-11-16 14:30:00,31.26,31.28,31.18,31.24,33800.0,31.26,31.28,31.18,31.24,33800.0
2010-11-16 15:00:00,31.26,31.3,31.18,31.27,35200.0,31.26,31.3,31.18,31.27,35200.0
2010-11-16 15:30:00,31.27,31.39,31.26,31.34,107800.0,31.27,31.39,31.26,31.34,107800.0
2010-11-17 09:30:00,31.35,31.49,31.26,31.46,22400.0,31.35,31.49,31.26,31.46,22400.0
2010-11-17 10:00:00,31.47,31.71,31.47,31.7,25100.0,31.47,31.71,31.47,31.7,25100.0
2010-11-17 10:30:00,31.73,31.81,31.69,31.72,45900.0,31.73,31.81,31.69,31.72,45900.0
2010-11-17 11:00:00,31.72,31.82,31.68,31.8,7900.0,31.72,31.82,31.68,31.8,7900.0
2010-11-17 11:30:00,31.8,31.81,31.73,31.74,17000.0,31.8,31.81,31.73,31.74,17000.0
2010-11-17 12:00:00,31.75,31.79,31.7,31.72,22400.0,31.75,31.79,31.7,31.72,22400.0
2010-11-17 12:30:00,31.71,31.76,31.69,31.72,7100.0,31.71,31.76,31.69,31.72,7100.0
2010-11-17 13:00:00,31.74,31.83,31.71,31.83,11200.0,31.74,31.83,31.71,31.83,11200.0
2010-11-17 13:30:00,31.82,31.82,31.79,31.79,13800.0,31.82,31.82,31.79,31.79,13800.0
2010-11-17 14:00:00,31.8,31.82,31.75,31.8,18000.0,31.8,31.82,31.75,31.8,18000.0
2010-11-17 14:30:00,31.79,31.83,31.77,31.77,13900.0,31.79,31.83,31.77,31.77,13900.0
2010-11-17 15:00:00,31.77,31.78,31.52,31.61,39600.0,31.77,31.78,31.52,31.61,39600.0
2010-11-17 15:30:00,31.61,31.74,31.61,31.69,37800.0,31.61,31.74,31.61,31.69,37800.0
2010-11-18 09:30:00,31.84,32.2,31.79,32.06,46600.0,31.84,32.2,31.79,32.06,46600.0
2010-11-18 10:00:00,32.06,32.07,31.96,32.06,76500.0,32.06,32.07,31.96,32.06,76500.0
2010-11-18 10:30:00,32.05,32.07,32.0,32.0,23000.0,32.05,32.07,32.0,32.0,23000.0
2010-11-18 11:00:00,32.0,32.02,31.98,31.98,26700.0,32.0,32.02,31.98,31.98,26700.0
2010-11-18 11:30:00,31.99,32.01,31.95,32.0,17400.0,31.99,32.01,31.95,32.0,17400.0
2010-11-18 12:00:00,32.0,32.01,31.98,32.0,34100.0,32.0,32.01,31.98,32.0,34100.0
2010-11-18 12:30:00,32.0,32.01,31.99,32.0,8900.0,32.0,32.01,31.99,32.0,8900.0
2010-11-18 13:00:00,32.0,32.01,31.97,31.98,9300.0,32.0,32.01,31.97,31.98,9300.0
2010-11-18 13:30:00,31.99,32.0,31.96,31.97,12900.0,31.99,32.0,31.96,31.97,12900.0
2010-11-18 14:00:00,31.97,31.99,31.93,31.95,12500.0,31.97,31.99,31.93,31.95,12500.0
2010-11-18 14:30:00,31.95,31.96,31.93,31.95,15700.0,31.95,31.96,31.93,31.95,15700.0
2010-11-18 15:00:00,31.96,31.99,31.94,31.97,23700.0,31.96,31.99,31.94,31.97,23700.0
2010-11-18 15:30:00,31.97,31.97,31.85,31.91,53900.0,31.97,31.97,31.85,31.91,53900.0
2010-11-19 09:30:00,31.91,31.95,31.71,31.81,17600.0,31.91,31.95,31.71,31.81,17600.0
2010-11-19 10:00:00,31.81,31.81,31.76,31.79,13400.0,31.81,31.81,31.76,31.79,13400.0
2010-11-19 10:30:00,31.79,32.11,31.78,32.07,53500.0,31.79,32.11,31.78,32.07,53500.0
2010-11-19 11:00:00,32.08,32.14,32.08,32.09,35000.0,32.08,32.14,32.08,32.09,35000.0
2010-11-19 11:30:00,32.11,32.13,32.07,32.07,15900.0,32.11,32.13,32.07,32.07,15900.0
2010-11-19 12:00:00,32.07,32.09,32.05,32.05,9900.0,32.07,32.09,32.05,32.05,9900.0
2010-11-19 12:30:00,32.06,32.06,31.98,32.01,14900.0,32.06,32.06,31.98,32.01,14900.0
2010-11-19 13:00:00,32.02,32.05,31.95,31.98,13700.0,32.02,32.05,31.95,31.98,13700.0
2010-11-19 13:30:00,31.98,32.0,31.97,32.0,7500.0,31.98,32.0,31.97,32.0,7500.0
2010-11-19 14:00:00,32.0,32.08,32.0,32.05,10000.0,32.0,32.08,32.0,32.05,10000.0
2010-11-19 14:30:00,32.06,32.07,31.99,31.99,14100.0,32.06,32.07,31.99,31.99,14100.0
2010-11-19 15:00:00,31.98,32.0,31.93,31.97,13900.0,31.98,32.0,31.93,31.97,13900.0
2010-11-19 15:30:00,31.98,32.05,31.95,31.98,35700.0,31.98,32.05,31.95,31.98,35700.0
2010-11-22 09:30:00,31.77,32.1,31.71,32.09,33700.0,31.77,32.1,31.71,32.09,33700.0
2010-11-22 10:00:00,32.1,32.38,32.1,32.35,39500.0,32.1,32.38,32.1,32.35,39500.0
2010-11-22 10:30:00,32.35,32.38,32.22,32.3,21000.0,32.35,32.38,32.22,32.3,21000.0
2010-11-22 11:00:00,32.31,32.41,32.24,32.33,25000.0,32.31,32.41,32.24,32.33,25000.0
2010-11-22 11:30:00,32.33,32.34,32.29,32.33,13400.0,32.33,32.34,32.29,32.33,13400.0
2010-11-22 12:00:00,32.32,32.32,32.2,32.21,20600.0,32.32,32.32,32.2,32.21,20600.0
2010-11-22 12:30:00,32.19,32.19,32.1,32.13,8500.0,32.19,32.19,32.1,32.13,8500.0
2010-11-22 13:00:00,32.13,32.13,32.0,32.07,27800.0,32.13,32.13,32.0,32.07,27800.0
2010-11-22 13:30:00,32.07,32.21,32.07,32.21,9800.0,32.07,32.21,32.07,32.21,9800.0
2010-11-22 14:00:00,32.21,32.26,32.18,32.23,12800.0,32.21,32.26,32.18,32.23,12800.0
2010-11-22 14:30:00,32.23,32.31,32.2,32.29,34600.0,32.23,32.31,32.2,32.29,34600.0
2010-11-22 15:00:00,32.29,32.32,32.25,32.26,21500.0,32.29,32.32,32.25,32.26,21500.0
2010-11-22 15:30:00,32.27,32.3,32.23,32.24,79500.0,32.27,32.3,32.23,32.24,79500.0
2010-11-23 09:30:00,31.97,32.03,31.81,31.98,28200.0,31.97,32.03,31.81,31.98,28200.0
2010-11-23 10:00:00,31.98,32.09,31.97,32.06,13800.0,31.98,32.09,31.97,32.06,13800.0
2010-11-23 10:30:00,32.09,32.21,32.06,32.13,8600.0,32.09,32.21,32.06,32.13,8600.0
2010-11-23 11:00:00,32.14,32.14,31.99,31.99,10300.0,32.14,32.14,31.99,31.99,10300.0
2010-11-23 11:30:00,31.97,31.97,31.9,31.91,4500.0,31.97,31.97,31.9,31.91,4500.0
2010-11-23 12:00:00,31.9,31.9,31.81,31.89,6200.0,31.9,31.9,31.81,31.89,6200.0
2010-11-23 12:30:00,31.89,31.96,31.86,31.91,13100.0,31.89,31.96,31.86,31.91,13100.0
2010-11-23 13:00:00,31.92,32.03,31.87,32.03,32000.0,31.92,32.03,31.87,32.03,32000.0
2010-11-23 13:30:00,32.03,32.04,31.96,32.0,38600.0,32.03,32.04,31.96,32.0,38600.0
2010-11-23 14:00:00,32.01,32.07,31.96,31.99,55700.0,32.01,32.07,31.96,31.99,55700.0
2010-11-23 14:30:00,31.99,32.04,31.94,32.03,13400.0,31.99,32.04,31.94,32.03,13400.0
2010-11-23 15:00:00,32.03,32.06,31.98,32.0,21900.0,32.03,32.06,31.98,32.0,21900.0
2010-11-23 15:30:00,32.01,32.07,31.98,32.01,32800.0,32.01,32.07,31.98,32.01,32800.0
2010-11-24 09:30:00,32.18,32.48,32.13,32.47,11000.0,32.18,32.48,32.13,32.47,11000.0
2010-11-24 10:00:00,32.47,32.58,32.38,32.55,26900.0,32.47,32.58,32.38,32.55,26900.0
2010-11-24 10:30:00,32.57,32.7,32.57,32.68,9700.0,32.57,32.7,32.57,32.68,9700.0
2010-11-24 11:00:00,32.69,32.71,32.61,32.62,10300.0,32.69,32.71,32.61,32.62,10300.0
2010-11-24 11:30:00,32.63,32.74,32.63,32.73,5800.0,32.63,32.74,32.63,32.73,5800.0
2010-11-24 12:00:00,32.73,32.74,32.7,32.71,4300.0,32.73,32.74,32.7,32.71,4300.0
2010-11-24 12:30:00,32.73,32.75,32.7,32.72,3200.0,32.73,32.75,32.7,32.72,3200.0
2010-11-24 13:00:00,32.74,32.77,32.71,32.77,8300.0,32.74,32.77,32.71,32.77,8300.0
2010-11-24 13:30:00,32.77,32.77,32.63,32.64,9400.0,32.77,32.77,32.63,32.64,9400.0
2010-11-24 14:00:00,32.64,32.65,32.63,32.65,8100.0,32.64,32.65,32.63,32.65,8100.0
2010-11-24 14:30:00,32.64,32.65,32.64,32.65,9000.0,32.64,32.65,32.64,32.65,9000.0
2010-11-24 15:00:00,32.64,32.73,32.64,32.71,17900.0,32.64,32.73,32.64,32.71,17900.0
2010-11-24 15:30:00,32.71,32.72,32.6,32.68,33100.0,32.71,32.72,32.6,32.68,33100.0
2010-11-26 09:30:00,32.41,32.45,32.21,32.4,12400.0,32.41,32.45,32.21,32.4,12400.0
2010-11-26 10:00:00,32.4,32.62,32.4,32.58,8300.0,32.4,32.62,32.4,32.58,8300.0
2010-11-26 10:30:00,32.58,32.67,32.55,32.56,3700.0,32.58,32.67,32.55,32.56,3700.0
2010-11-26 11:00:00,32.55,32.59,32.51,32.51,3800.0,32.55,32.59,32.51,32.51,3800.0
2010-11-26 11:30:00,32.52,32.55,32.47,32.55,6000.0,32.52,32.55,32.47,32.55,6000.0
2010-11-26 12:00:00,32.57,32.57,32.47,32.53,3900.0,32.57,32.57,32.47,32.53,3900.0
2010-11-26 12:30:00,32.52,32.52,32.41,32.43,11200.0,32.52,32.52,32.41,32.43,11200.0
2010-11-29 09:30:00,32.31,32.35,32.03,32.1,26400.0,32.31,32.35,32.03,32.1,26400.0
2010-11-29 10:00:00,32.09,32.16,31.96,32.12,25300.0,32.09,32.16,31.96,32.12,25300.0
2010-11-29 10:30:00,32.16,32.33,32.15,32.24,18800.0,32.16,32.33,32.15,32.24,18800.0
2010-11-29 11:00:00,32.24,32.35,32.19,32.34,16800.0,32.24,32.35,32.19,32.34,16800.0
2010-11-29 11:30:00,32.33,32.34,32.16,32.18,14000.0,32.33,32.34,32.16,32.18,14000.0
2010-11-29 12:00:00,32.18,32.4,32.17,32.37,18900.0,32.18,32.4,32.17,32.37,18900.0
2010-11-29 12:30:00,32.37,32.4,32.29,32.3,10300.0,32.37,32.4,32.29,32.3,10300.0
2010-11-29 13:00:00,32.3,32.3,32.19,32.23,8500.0,32.3,32.3,32.19,32.23,8500.0
2010-11-29 13:30:00,32.23,32.3,32.22,32.28,7200.0,32.23,32.3,32.22,32.28,7200.0
2010-11-29 14:00:00,32.27,32.37,32.27,32.37,7000.0,32.27,32.37,32.27,32.37,7000.0
2010-11-29 14:30:00,32.35,32.46,32.35,32.46,10700.0,32.35,32.46,32.35,32.46,10700.0
2010-11-29 15:00:00,32.47,32.6,32.46,32.6,24600.0,32.47,32.6,32.46,32.6,24600.0
2010-11-29 15:30:00,32.59,32.59,32.41,32.44,65600.0,32.59,32.59,32.41,32.44,65600.0
2010-11-30 09:30:00,32.24,32.44,32.24,32.4,37400.0,32.24,32.44,32.24,32.4,37400.0
2010-11-30 10:00:00,32.38,32.42,32.27,32.36,15700.0,32.38,32.42,32.27,32.36,15700.0
2010-11-30 10:30:00,32.36,32.37,32.13,32.16,13300.0,32.36,32.37,32.13,32.16,13300.0
2010-11-30 11:00:00,32.18,32.23,32.12,32.17,12600.0,32.18,32.23,32.12,32.17,12600.0
2010-11-30 11:30:00,32.17,32.3,32.14,32.27,13000.0,32.17,32.3,32.14,32.27,13000.0
2010-11-30 12:00:00,32.29,32.33,32.24,32.32,8600.0,32.29,32.33,32.24,32.32,8600.0
2010-11-30 12:30:00,32.32,32.35,32.28,32.34,13000.0,32.32,32.35,32.28,32.34,13000.0
2010-11-30 13:00:00,32.33,32.44,32.33,32.44,13300.0,32.33,32.44,32.33,32.44,13300.0
2010-11-30 13:30:00,32.43,32.48,32.43,32.48,13100.0,32.43,32.48,32.43,32.48,13100.0
2010-11-30 14:00:00,32.49,32.5,32.46,32.48,18000.0,32.49,32.5,32.46,32.48,18000.0
2010-11-30 14:30:00,32.48,32.49,32.27,32.27,109800.0,32.48,32.49,32.27,32.27,109800.0
2010-11-30 15:00:00,32.28,32.28,32.18,32.24,27000.0,32.28,32.28,32.18,32.24,27000.0
2010-11-30 15:30:00,32.25,32.3,32.08,32.15,119000.0,32.25,32.3,32.08,32.15,119000.0
2010-12-01 09:30:00,32.46,32.92,32.46,32.92,29900.0,32.46,32.92,32.46,32.92,29900.0
2010-12-01 10:00:00,32.89,32.89,32.49,32.5,29000.0,32.89,32.89,32.49,32.5,29000.0
2010-12-01 10:30:00,32.5,32.57,32.47,32.55,30400.0,32.5,32.57,32.47,32.55,30400.0
2010-12-01 11:00:00,32.54,32.58,32.47,32.56,9100.0,32.54,32.58,32.47,32.56,9100.0
2010-12-01 11:30:00,32.57,32.77,32.57,32.76,10600.0,32.57,32.77,32.57,32.76,10600.0
2010-12-01 12:00:00,32.76,32.79,32.65,32.69,9400.0,32.76,32.79,32.65,32.69,9400.0
2010-12-01 12:30:00,32.7,32.75,32.65,32.71,13100.0,32.7,32.75,32.65,32.71,13100.0
2010-12-01 13:00:00,32.71,32.78,32.7,32.74,8200.0,32.71,32.78,32.7,32.74,8200.0
2010-12-01 13:30:00,32.74,32.77,32.7,32.7,8800.0,32.74,32.77,32.7,32.7,8800.0
2010-12-01 14:00:00,32.72,32.88,32.68,32.88,37100.0,32.72,32.88,32.68,32.88,37100.0
2010-12-01 14:30:00,32.88,32.99,32.88,32.99,25300.0,32.88,32.99,32.88,32.99,25300.0
2010-12-01 15:00:00,32.99,32.99,32.93,32.98,27000.0,32.99,32.99,32.93,32.98,27000.0
2010-12-01 15:30:00,32.98,33.02,32.94,33.02,51700.0,32.98,33.02,32.94,33.02,51700.0
2010-12-02 09:30:00,33.0,33.0,32.77,32.98,26500.0,33.0,33.0,32.77,32.98,26500.0
2010-12-02 10:00:00,32.98,33.1,32.95,33.09,87600.0,32.98,33.1,32.95,33.09,87600.0
2010-12-02 10:30:00,33.08,33.39,33.08,33.38,23500.0,33.08,33.39,33.08,33.38,23500.0
2010-12-02 11:00:00,33.4,33.47,33.33,33.45,27000.0,33.4,33.47,33.33,33.45,27000.0
2010-12-02 11:30:00,33.47,33.64,33.46,33.61,24900.0,33.47,33.64,33.46,33.61,24900.0
2010-12-02 12:00:00,33.61,33.63,33.57,33.58,13900.0,33.61,33.63,33.57,33.58,13900.0
2010-12-02 12:30:00,33.6,33.76,33.6,33.65,18100.0,33.6,33.76,33.6,33.65,18100.0
2010-12-02 13:00:00,33.65,33.67,33.58,33.62,11800.0,33.65,33.67,33.58,33.62,11800.0
2010-12-02 13:30:00,33.61,33.65,33.61,33.61,9300.0,33.61,33.65,33.61,33.61,9300.0
2010-12-02 14:00:00,33.63,33.67,33.61,33.61,11500.0,33.63,33.67,33.61,33.61,11500.0
2010-12-02 14:30:00,33.64,33.78,33.54,33.65,43200.0,33.64,33.78,33.54,33.65,43200.0
2010-12-02 15:00:00,33.65,33.66,33.55,33.57,23200.0,33.65,33.66,33.55,33.57,23200.0
2010-12-02 15:30:00,33.56,33.75,33.52,33.55,74000.0,33.56,33.75,33.52,33.55,74000.0
2010-12-03 09:30:00,33.39,33.58,33.37,33.41,22500.0,33.39,33.58,33.37,33.41,22500.0
2010-12-03 10:00:00,33.41,33.46,33.11,33.12,34900.0,33.41,33.46,33.11,33.12,34900.0
2010-12-03 10:30:00,33.12,33.16,33.05,33.08,21100.0,33.12,33.16,33.05,33.08,21100.0
2010-12-03 11:00:00,33.09,33.09,33.0,33.0,15000.0,33.09,33.09,33.0,33.0,15000.0
2010-12-03 11:30:00,33.01,33.02,32.95,32.99,14800.0,33.01,33.02,32.95,32.99,14800.0
2010-12-03 12:00:00,32.99,33.01,32.95,32.99,10800.0,32.99,33.01,32.95,32.99,10800.0
2010-12-03 12:30:00,32.99,33.07,32.98,33.05,12300.0,32.99,33.07,32.98,33.05,12300.0
2010-12-03 13:00:00,33.05,33.06,33.03,33.04,8500.0,33.05,33.06,33.03,33.04,8500.0
2010-12-03 13:30:00,33.06,33.19,33.05,33.18,47000.0,33.06,33.19,33.05,33.18,47000.0
2010-12-03 14:00:00,33.19,33.19,33.12,33.12,20400.0,33.19,33.19,33.12,33.12,20400.0
2010-12-03 14:30:00,33.11,33.13,33.06,33.09,41700.0,33.11,33.13,33.06,33.09,41700.0
2010-12-03 15:00:00,33.1,33.26,33.07,33.19,67500.0,33.1,33.26,33.07,33.19,67500.0
2010-12-03 15:30:00,33.19,33.21,33.09,33.11,58600.0,33.19,33.21,33.09,33.11,58600.0
2010-12-06 09:30:00,32.98,33.06,32.83,32.98,26000.0,32.98,33.06,32.83,32.98,26000.0
2010-12-06 10:00:00,33.0,33.05,32.94,32.94,13600.0,33.0,33.05,32.94,32.94,13600.0
2010-12-06 10:30:00,32.95,33.0,32.92,32.95,8800.0,32.95,33.0,32.92,32.95,8800.0
2010-12-06 11:00:00,32.95,32.96,32.86,32.88,8900.0,32.95,32.96,32.86,32.88,8900.0
2010-12-06 11:30:00,32.88,32.9,32.82,32.84,12000.0,32.88,32.9,32.82,32.84,12000.0
2010-12-06 12:00:00,32.84,32.87,32.82,32.82,19100.0,32.84,32.87,32.82,32.82,19100.0
2010-12-06 12:30:00,32.83,32.85,32.78,32.78,16300.0,32.83,32.85,32.78,32.78,16300.0
2010-12-06 13:00:00,32.79,32.91,32.79,32.9,10900.0,32.79,32.91,32.79,32.9,10900.0
2010-12-06 13:30:00,32.9,32.94,32.87,32.89,9900.0,32.9,32.94,32.87,32.89,9900.0
2010-12-06 14:00:00,32.89,32.93,32.89,32.9,7700.0,32.89,32.93,32.89,32.9,7700.0
2010-12-06 14:30:00,32.9,32.95,32.87,32.94,17700.0,32.9,32.95,32.87,32.94,17700.0
2010-12-06 15:00:00,32.92,33.05,32.92,33.03,13100.0,32.92,33.05,32.92,33.03,13100.0
2010-12-06 15:30:00,33.02,33.09,32.99,32.99,50200.0,33.02,33.09,32.99,32.99,50200.0
2010-12-07 09:30:00,33.3,33.3,33.04,33.11,14000.0,33.3,33.3,33.04,33.11,14000.0
2010-12-07 10:00:00,33.1,33.12,32.86,32.91,26700.0,33.1,33.12,32.86,32.91,26700.0
2010-12-07 10:30:00,32.89,32.96,32.85,32.87,14800.0,32.89,32.96,32.85,32.87,14800.0
2010-12-07 11:00:00,32.88,32.92,32.75,32.76,27300.0,32.88,32.92,32.75,32.76,27300.0
2010-12-07 11:30:00,32.78,32.87,32.71,32.86,34600.0,32.78,32.87,32.71,32.86,34600.0
2010-12-07 12:00:00,32.85,32.88,32.81,32.83,13500.0,32.85,32.88,32.81,32.83,13500.0
2010-12-07 12:30:00,32.84,32.89,32.8,32.83,12600.0,32.84,32.89,32.8,32.83,12600.0
2010-12-07 13:00:00,32.83,32.89,32.79,32.89,17700.0,32.83,32.89,32.79,32.89,17700.0
2010-12-07 13:30:00,32.91,32.95,32.88,32.94,5500.0,32.91,32.95,32.88,32.94,5500.0
2010-12-07 14:00:00,32.94,33.0,32.94,32.99,9300.0,32.94,33.0,32.94,32.99,9300.0
2010-12-07 14:30:00,32.99,33.1,32.94,32.96,29300.0,32.99,33.1,32.94,32.96,29300.0
2010-12-07 15:00:00,32.97,33.07,32.96,33.03,26100.0,32.97,33.07,32.96,33.03,26100.0
2010-12-07 15:30:00,33.03,33.06,32.93,32.97,51200.0,33.03,33.06,32.93,32.97,51200.0
2010-12-08 09:30:00,32.97,33.17,32.96,33.16,33100.0,32.97,33.17,32.96,33.16,33100.0
2010-12-08 10:00:00,33.12,33.12,32.91,32.97,10400.0,33.12,33.12,32.91,32.97,10400.0
2010-12-08 10:30:00,32.96,32.98,32.87,32.93,33700.0,32.96,32.98,32.87,32.93,33700.0
2010-12-08 11:00:00,32.95,33.12,32.95,33.0,19100.0,32.95,33.12,32.95,33.0,19100.0
2010-12-08 11:30:00,32.99,33.01,32.98,33.01,2300.0,32.99,33.01,32.98,33.01,2300.0
2010-12-08 12:00:00,33.02,33.02,32.93,32.95,1800.0,33.02,33.02,32.93,32.95,1800.0
2010-12-08 12:30:00,32.95,32.98,32.9,32.9,3700.0,32.95,32.98,32.9,32.9,3700.0
2010-12-08 13:00:00,32.92,32.97,32.89,32.92,2500.0,32.92,32.97,32.89,32.92,2500.0
2010-12-08 13:30:00,32.92,32.99,32.9,32.99,6000.0,32.92,32.99,32.9,32.99,6000.0
2010-12-08 14:00:00,32.95,32.99,32.93,32.96,3300.0,32.95,32.99,32.93,32.96,3300.0
2010-12-08 14:30:00,32.96,32.99,32.92,32.93,6900.0,32.96,32.99,32.92,32.93,6900.0
2010-12-08 15:00:00,32.92,33.0,32.92,32.97,17500.0,32.92,33.0,32.92,32.97,17500.0
2010-12-08 15:30:00,32.97,33.01,32.93,32.99,50300.0,32.97,33.01,32.93,32.99,50300.0
2010-12-09 09:30:00,33.12,33.18,33.1,33.1,3700.0,33.12,33.18,33.1,33.1,3700.0
2010-12-09 10:00:00,33.04,33.05,32.87,32.89,6300.0,33.04,33.05,32.87,32.89,6300.0
2010-12-09 10:30:00,32.88,32.89,32.56,32.56,37900.0,32.88,32.89,32.56,32.56,37900.0
2010-12-09 11:00:00,32.58,32.7,32.54,32.69,16400.0,32.58,32.7,32.54,32.69,16400.0
2010-12-09 11:30:00,32.69,32.69,32.45,32.49,19200.0,32.69,32.69,32.45,32.49,19200.0
2010-12-09 12:00:00,32.49,32.52,32.48,32.48,9100.0,32.49,32.52,32.48,32.48,9100.0
2010-12-09 12:30:00,32.48,32.51,32.44,32.46,13300.0,32.48,32.51,32.44,32.46,13300.0
2010-12-09 13:00:00,32.46,32.5,32.39,32.42,15200.0,32.46,32.5,32.39,32.42,15200.0
2010-12-09 13:30:00,32.43,32.46,32.37,32.37,32900.0,32.43,32.46,32.37,32.37,32900.0
2010-12-09 14:00:00,32.37,32.4,32.34,32.35,21200.0,32.37,32.4,32.34,32.35,21200.0
2010-12-09 14:30:00,32.35,32.4,32.33,32.35,28500.0,32.35,32.4,32.33,32.35,28500.0
2010-12-09 15:00:00,32.35,32.44,32.35,32.39,49100.0,32.35,32.44,32.35,32.39,49100.0
2010-12-09 15:30:00,32.39,32.45,32.38,32.43,92500.0,32.39,32.45,32.38,32.43,92500.0
2010-12-10 09:30:00,32.42,32.43,32.21,32.4,19000.0,32.42,32.43,32.21,32.4,19000.0
2010-12-10 10:00:00,32.41,32.41,32.3,32.35,13000.0,32.41,32.41,32.3,32.35,13000.0
2010-12-10 10:30:00,32.35,32.37,32.33,32.35,14700.0,32.35,32.37,32.33,32.35,14700.0
2010-12-10 11:00:00,32.35,32.37,32.33,32.34,14500.0,32.35,32.37,32.33,32.34,14500.0
2010-12-10 11:30:00,32.35,32.38,32.34,32.37,14500.0,32.35,32.38,32.34,32.37,14500.0
2010-12-10 12:00:00,32.37,32.38,32.33,32.36,28700.0,32.37,32.38,32.33,32.36,28700.0
2010-12-10 12:30:00,32.35,32.4,32.35,32.39,10800.0,32.35,32.4,32.35,32.39,10800.0
2010-12-10 13:00:00,32.4,32.4,32.33,32.34,44200.0,32.4,32.4,32.33,32.34,44200.0
2010-12-10 13:30:00,32.34,32.35,32.33,32.33,25300.0,32.34,32.35,32.33,32.33,25300.0
2010-12-10 14:00:00,32.34,32.36,32.33,32.33,31200.0,32.34,32.36,32.33,32.33,31200.0
2010-12-10 14:30:00,32.33,32.36,32.32,32.35,28600.0,32.33,32.36,32.32,32.35,28600.0
2010-12-10 15:00:00,32.35,32.35,32.32,32.32,42900.0,32.35,32.35,32.32,32.32,42900.0
2010-12-10 15:30:00,32.33,32.4,32.27,32.39,115700.0,32.33,32.4,32.27,32.39,115700.0
2010-12-13 09:30:00,32.52,32.69,32.42,32.64,31500.0,32.52,32.69,32.42,32.64,31500.0
2010-12-13 10:00:00,32.64,32.77,32.59,32.59,37900.0,32.64,32.77,32.59,32.59,37900.0
2010-12-13 10:30:00,32.6,32.69,32.6,32.68,24100.0,32.6,32.69,32.6,32.68,24100.0
2010-12-13 11:00:00,32.68,32.72,32.67,32.7,27000.0,32.68,32.72,32.67,32.7,27000.0
2010-12-13 11:30:00,32.7,32.75,32.67,32.69,13500.0,32.7,32.75,32.67,32.69,13500.0
2010-12-13 12:00:00,32.69,32.69,32.55,32.55,17000.0,32.69,32.69,32.55,32.55,17000.0
2010-12-13 12:30:00,32.54,32.54,32.48,32.49,9500.0,32.54,32.54,32.48,32.49,9500.0
2010-12-13 13:00:00,32.5,32.58,32.5,32.58,10500.0,32.5,32.58,32.5,32.58,10500.0
2010-12-13 13:30:00,32.57,32.58,32.5,32.56,36200.0,32.57,32.58,32.5,32.56,36200.0
2010-12-13 14:00:00,32.56,32.65,32.56,32.65,10400.0,32.56,32.65,32.56,32.65,10400.0
2010-12-13 14:30:00,32.65,32.67,32.61,32.63,11800.0,32.65,32.67,32.61,32.63,11800.0
2010-12-13 15:00:00,32.63,32.67,32.62,32.65,17800.0,32.63,32.67,32.62,32.65,17800.0
2010-12-13 15:30:00,32.65,32.65,32.58,32.61,48100.0,32.65,32.65,32.58,32.61,48100.0
2010-12-14 09:30:00,32.73,32.75,32.55,32.56,11000.0,32.73,32.75,32.55,32.56,11000.0
2010-12-14 10:00:00,32.55,32.59,32.49,32.53,13900.0,32.55,32.59,32.49,32.53,13900.0
2010-12-14 10:30:00,32.51,32.58,32.48,32.53,18400.0,32.51,32.58,32.48,32.53,18400.0
2010-12-14 11:00:00,32.53,32.6,32.53,32.6,8100.0,32.53,32.6,32.53,32.6,8100.0
2010-12-14 11:30:00,32.59,32.65,32.58,32.58,7000.0,32.59,32.65,32.58,32.58,7000.0
2010-12-14 12:00:00,32.59,32.61,32.5,32.56,10100.0,32.59,32.61,32.5,32.56,10100.0
2010-12-14 12:30:00,32.56,32.6,32.54,32.59,10700.0,32.56,32.6,32.54,32.59,10700.0
2010-12-14 13:00:00,32.59,32.62,32.57,32.62,9800.0,32.59,32.62,32.57,32.62,9800.0
2010-12-14 13:30:00,32.62,32.7,32.6,32.7,9900.0,32.62,32.7,32.6,32.7,9900.0
2010-12-14 14:00:00,32.7,32.81,32.7,32.8,21100.0,32.7,32.81,32.7,32.8,21100.0
2010-12-14 14:30:00,32.8,32.8,32.74,32.77,72700.0,32.8,32.8,32.74,32.77,72700.0
2010-12-14 15:00:00,32.77,32.79,32.73,32.75,20900.0,32.77,32.79,32.73,32.75,20900.0
2010-12-14 15:30:00,32.75,32.76,32.69,32.71,46400.0,32.75,32.76,32.69,32.71,46400.0
2010-12-15 09:30:00,32.59,32.7,32.53,32.68,58800.0,32.59,32.7,32.53,32.68,58800.0
2010-12-15 10:00:00,32.72,32.75,32.69,32.74,14900.0,32.72,32.75,32.69,32.74,14900.0
2010-12-15 10:30:00,32.75,32.82,32.71,32.79,22700.0,32.75,32.82,32.71,32.79,22700.0
2010-12-15 11:00:00,32.79,32.81,32.74,32.77,25500.0,32.79,32.81,32.74,32.77,25500.0
2010-12-15 11:30:00,32.77,32.77,32.75,32.75,10000.0,32.77,32.77,32.75,32.75,10000.0
2010-12-15 12:00:00,32.76,32.84,32.75,32.82,21900.0,32.76,32.84,32.75,32.82,21900.0
2010-12-15 12:30:00,32.82,32.87,32.71,32.72,13100.0,32.82,32.87,32.71,32.72,13100.0
2010-12-15 13:00:00,32.72,32.72,32.67,32.67,4500.0,32.72,32.72,32.67,32.67,4500.0
2010-12-15 13:30:00,32.66,32.69,32.6,32.6,10000.0,32.66,32.69,32.6,32.6,10000.0
2010-12-15 14:00:00,32.63,32.7,32.62,32.64,6200.0,32.63,32.7,32.62,32.64,6200.0
2010-12-15 14:30:00,32.63,32.68,32.57,32.64,6200.0,32.63,32.68,32.57,32.64,6200.0
2010-12-15 15:00:00,32.63,32.68,32.55,32.66,19700.0,32.63,32.68,32.55,32.66,19700.0
2010-12-15 15:30:00,32.64,32.74,32.6,32.61,23700.0,32.64,32.74,32.6,32.61,23700.0
2010-12-16 09:30:00,32.71,32.71,32.41,32.41,7900.0,32.71,32.71,32.41,32.41,7900.0
2010-12-16 10:00:00,32.42,32.55,32.41,32.48,6100.0,32.42,32.55,32.41,32.48,6100.0
2010-12-16 10:30:00,32.49,32.56,32.46,32.56,3200.0,32.49,32.56,32.46,32.56,3200.0
2010-12-16 11:00:00,32.56,32.78,32.56,32.78,3500.0,32.56,32.78,32.56,32.78,3500.0
2010-12-16 11:30:00,32.75,32.8,32.75,32.78,3700.0,32.75,32.8,32.75,32.78,3700.0
2010-12-16 12:00:00,32.79,32.81,32.78,32.79,1600.0,32.79,32.81,32.78,32.79,1600.0
2010-12-16 12:30:00,32.79,32.92,32.79,32.91,4400.0,32.79,32.92,32.79,32.91,4400.0
2010-12-16 13:00:00,32.91,32.91,32.83,32.86,5400.0,32.91,32.91,32.83,32.86,5400.0
2010-12-16 13:30:00,32.86,32.97,32.84,32.94,9100.0,32.86,32.97,32.84,32.94,9100.0
2010-12-16 14:00:00,32.95,33.0,32.89,32.9,8100.0,32.95,33.0,32.89,32.9,8100.0
2010-12-16 14:30:00,32.9,32.9,32.77,32.77,19000.0,32.9,32.9,32.77,32.77,19000.0
2010-12-16 15:00:00,32.78,32.82,32.76,32.78,18000.0,32.78,32.82,32.76,32.78,18000.0
2010-12-16 15:30:00,32.79,32.84,32.77,32.82,25800.0,32.79,32.84,32.77,32.82,25800.0
2010-12-17 09:30:00,32.87,32.99,32.78,32.83,57100.0,32.87,32.99,32.78,32.83,57100.0
2010-12-17 10:00:00,32.83,32.9,32.8,32.87,12000.0,32.83,32.9,32.8,32.87,12000.0
2010-12-17 10:30:00,32.84,33.03,32.84,33.03,17900.0,32.84,33.03,32.84,33.03,17900.0
2010-12-17 11:00:00,33.03,33.24,33.02,33.23,24800.0,33.03,33.24,33.02,33.23,24800.0
2010-12-17 11:30:00,33.23,33.23,33.14,33.21,29800.0,33.23,33.23,33.14,33.21,29800.0
2010-12-17 12:00:00,33.21,33.32,33.2,33.29,24600.0,33.21,33.32,33.2,33.29,24600.0
2010-12-17 12:30:00,33.3,33.36,33.28,33.36,12000.0,33.3,33.36,33.28,33.36,12000.0
2010-12-17 13:00:00,33.36,33.49,33.36,33.4,32100.0,33.36,33.49,33.36,33.4,32100.0
2010-12-17 13:30:00,33.4,33.5,33.38,33.47,7800.0,33.4,33.5,33.38,33.47,7800.0
2010-12-17 14:00:00,33.49,33.53,33.45,33.53,8400.0,33.49,33.53,33.45,33.53,8400.0
2010-12-17 14:30:00,33.52,33.57,33.5,33.55,19900.0,33.52,33.57,33.5,33.55,19900.0
2010-12-17 15:00:00,33.55,33.6,33.4,33.51,44200.0,33.55,33.6,33.4,33.51,44200.0
2010-12-17 15:30:00,33.5,33.52,33.42,33.49,66200.0,33.5,33.52,33.42,33.49,66200.0
2010-12-20 09:30:00,33.5,33.6,33.38,33.38,22800.0,33.5,33.6,33.38,33.38,22800.0
2010-12-20 10:00:00,33.4,33.4,33.09,33.12,17200.0,33.4,33.4,33.09,33.12,17200.0
2010-12-20 10:30:00,33.1,33.12,33.08,33.1,6600.0,33.1,33.12,33.08,33.1,6600.0
2010-12-20 11:00:00,33.08,33.1,33.03,33.06,6500.0,33.08,33.1,33.03,33.06,6500.0
2010-12-20 11:30:00,33.07,33.24,33.07,33.24,14600.0,33.07,33.24,33.07,33.24,14600.0
2010-12-20 12:00:00,33.25,33.28,33.22,33.28,7200.0,33.25,33.28,33.22,33.28,7200.0
2010-12-20 12:30:00,33.28,33.34,33.24,33.34,6700.0,33.28,33.34,33.24,33.34,6700.0
2010-12-20 13:00:00,33.36,33.58,33.34,33.57,37300.0,33.36,33.58,33.34,33.57,37300.0
2010-12-20 13:30:00,33.56,33.57,33.49,33.54,32300.0,33.56,33.57,33.49,33.54,32300.0
2010-12-20 14:00:00,33.53,33.63,33.52,33.61,13800.0,33.53,33.63,33.52,33.61,13800.0
2010-12-20 14:30:00,33.61,33.65,33.59,33.61,20100.0,33.61,33.65,33.59,33.61,20100.0
2010-12-20 15:00:00,33.61,33.62,33.59,33.61,34000.0,33.61,33.62,33.59,33.61,34000.0
2010-12-20 15:30:00,33.6,33.69,33.59,33.65,90300.0,33.6,33.69,33.59,33.65,90300.0
2010-12-21 09:30:00,33.84,33.91,33.69,33.72,11400.0,33.84,33.91,33.69,33.72,11400.0
2010-12-21 10:00:00,33.73,33.76,33.69,33.7,11200.0,33.73,33.76,33.69,33.7,11200.0
2010-12-21 10:30:00,33.69,33.87,33.68,33.87,11000.0,33.69,33.87,33.68,33.87,11000.0
2010-12-21 11:00:00,33.86,33.89,33.83,33.89,12700.0,33.86,33.89,33.83,33.89,12700.0
2010-12-21 11:30:00,33.89,33.96,33.89,33.93,15900.0,33.89,33.96,33.89,33.93,15900.0
2010-12-21 12:00:00,33.93,33.94,33.89,33.92,6000.0,33.93,33.94,33.89,33.92,6000.0
2010-12-21 12:30:00,33.92,33.92,33.83,33.9,11400.0,33.92,33.92,33.83,33.9,11400.0
2010-12-21 13:00:00,33.9,34.0,33.9,33.93,9900.0,33.9,34.0,33.9,33.93,9900.0
2010-12-21 13:30:00,33.92,33.92,33.89,33.9,4400.0,33.92,33.92,33.89,33.9,4400.0
2010-12-21 14:00:00,33.9,33.91,33.86,33.88,7900.0,33.9,33.91,33.86,33.88,7900.0
2010-12-21 14:30:00,33.88,33.89,33.83,33.83,12300.0,33.88,33.89,33.83,33.83,12300.0
2010-12-21 15:00:00,33.82,33.83,33.73,33.73,16800.0,33.82,33.83,33.73,33.73,16800.0
2010-12-21 15:30:00,33.73,33.76,33.66,33.73,37800.0,33.73,33.76,33.66,33.73,37800.0
2010-12-22 09:30:00,33.76,33.78,33.43,33.46,11100.0,33.76,33.78,33.43,33.46,11100.0
2010-12-22 10:00:00,33.43,33.52,33.43,33.46,10100.0,33.43,33.52,33.43,33.46,10100.0
2010-12-22 10:30:00,33.46,33.52,33.43,33.52,13200.0,33.46,33.52,33.43,33.52,13200.0
2010-12-22 11:00:00,33.52,33.54,33.48,33.53,10600.0,33.52,33.54,33.48,33.53,10600.0
2010-12-22 11:30:00,33.54,33.56,33.48,33.48,14500.0,33.54,33.56,33.48,33.48,14500.0
2010-12-22 12:00:00,33.46,33.55,33.46,33.54,9300.0,33.46,33.55,33.46,33.54,9300.0
2010-12-22 12:30:00,33.55,33.56,33.48,33.5,11700.0,33.55,33.56,33.48,33.5,11700.0
2010-12-22 13:00:00,33.5,33.51,33.42,33.45,19300.0,33.5,33.51,33.42,33.45,19300.0
2010-12-22 13:30:00,33.45,33.47,33.38,33.43,39300.0,33.45,33.47,33.38,33.43,39300.0
2010-12-22 14:00:00,33.43,33.44,33.37,33.41,14700.0,33.43,33.44,33.37,33.41,14700.0
2010-12-22 14:30:00,33.42,33.42,33.36,33.36,19300.0,33.42,33.42,33.36,33.36,19300.0
2010-12-22 15:00:00,33.36,33.47,33.33,33.38,47400.0,33.36,33.47,33.33,33.38,47400.0
2010-12-22 15:30:00,33.39,33.48,33.35,33.46,59100.0,33.39,33.48,33.35,33.46,59100.0
2010-12-23 09:30:00,33.37,33.41,33.24,33.34,7300.0,33.37,33.41,33.24,33.34,7300.0
2010-12-23 10:00:00,33.31,33.37,33.31,33.32,3700.0,33.31,33.37,33.31,33.32,3700.0
2010-12-23 10:30:00,33.32,33.35,33.29,33.33,10500.0,33.32,33.35,33.29,33.33,10500.0
2010-12-23 11:00:00,33.34,33.42,33.34,33.4,31500.0,33.34,33.42,33.34,33.4,31500.0
2010-12-23 11:30:00,33.43,33.43,33.37,33.41,6400.0,33.43,33.43,33.37,33.41,6400.0
2010-12-23 12:00:00,33.41,33.44,33.39,33.42,3300.0,33.41,33.44,33.39,33.42,3300.0
2010-12-23 12:30:00,33.43,33.47,33.42,33.46,8300.0,33.43,33.47,33.42,33.46,8300.0
2010-12-23 13:00:00,33.45,33.46,33.4,33.4,4000.0,33.45,33.46,33.4,33.4,4000.0
2010-12-23 13:30:00,33.4,33.41,33.37,33.4,14500.0,33.4,33.41,33.37,33.4,14500.0
2010-12-23 14:00:00,33.4,33.4,33.38,33.39,16600.0,33.4,33.4,33.38,33.39,16600.0
2010-12-23 14:30:00,33.38,33.4,33.37,33.4,18900.0,33.38,33.4,33.37,33.4,18900.0
2010-12-23 15:00:00,33.41,33.46,33.39,33.46,6800.0,33.41,33.46,33.39,33.46,6800.0
2010-12-23 15:30:00,33.48,33.49,33.36,33.39,30800.0,33.48,33.49,33.36,33.39,30800.0
2010-12-27 09:30:00,33.36,33.4,33.15,33.21,3900.0,33.36,33.4,33.15,33.21,3900.0
2010-12-27 10:00:00,33.22,33.39,33.2,33.34,3300.0,33.22,33.39,33.2,33.34,3300.0
2010-12-27 10:30:00,33.37,33.4,33.34,33.4,2700.0,33.37,33.4,33.34,33.4,2700.0
2010-12-27 11:00:00,33.4,33.43,33.38,33.41,3300.0,33.4,33.43,33.38,33.41,3300.0
2010-12-27 11:30:00,33.4,33.43,33.39,33.4,4700.0,33.4,33.43,33.39,33.4,4700.0
2010-12-27 12:00:00,33.4,33.43,33.4,33.42,1400.0,33.4,33.43,33.4,33.42,1400.0
2010-12-27 12:30:00,33.42,33.42,33.39,33.39,30000.0,33.42,33.42,33.39,33.39,30000.0
2010-12-27 13:00:00,33.41,33.52,33.4,33.49,5100.0,33.41,33.52,33.4,33.49,5100.0
2010-12-27 13:30:00,33.49,33.54,33.49,33.5,2400.0,33.49,33.54,33.49,33.5,2400.0
2010-12-27 14:00:00,33.55,33.59,33.52,33.52,1700.0,33.55,33.59,33.52,33.52,1700.0
2010-12-27 14:30:00,33.55,33.59,33.53,33.56,2400.0,33.55,33.59,33.53,33.56,2400.0
2010-12-27 15:00:00,33.55,33.56,33.53,33.55,11900.0,33.55,33.56,33.53,33.55,11900.0
2010-12-27 15:30:00,33.55,33.57,33.49,33.53,23400.0,33.55,33.57,33.49,33.53,23400.0
2010-12-28 09:30:00,33.52,33.52,33.36,33.36,5100.0,33.52,33.52,33.36,33.36,5100.0
2010-12-28 10:00:00,33.36,33.36,33.25,33.36,4800.0,33.36,33.36,33.25,33.36,4800.0
2010-12-28 10:30:00,33.35,33.36,33.18,33.18,14400.0,33.35,33.36,33.18,33.18,14400.0
2010-12-28 11:00:00,33.2,33.43,33.19,33.42,17000.0,33.2,33.43,33.19,33.42,17000.0
2010-12-28 11:30:00,33.41,33.42,33.38,33.4,7700.0,33.41,33.42,33.38,33.4,7700.0
2010-12-28 12:00:00,33.4,33.43,33.39,33.41,41500.0,33.4,33.43,33.39,33.41,41500.0
2010-12-28 12:30:00,33.41,33.45,33.4,33.41,7700.0,33.41,33.45,33.4,33.41,7700.0
2010-12-28 13:00:00,33.41,33.47,33.4,33.46,8300.0,33.41,33.47,33.4,33.46,8300.0
2010-12-28 13:30:00,33.46,33.5,33.43,33.5,10800.0,33.46,33.5,33.43,33.5,10800.0
2010-12-28 14:00:00,33.5,33.57,33.49,33.53,7700.0,33.5,33.57,33.49,33.53,7700.0
2010-12-28 14:30:00,33.52,33.52,33.47,33.49,6800.0,33.52,33.52,33.47,33.49,6800.0
2010-12-28 15:00:00,33.48,33.5,33.48,33.49,4300.0,33.48,33.5,33.48,33.49,4300.0
2010-12-28 15:30:00,33.49,33.5,33.45,33.47,9800.0,33.49,33.5,33.45,33.47,9800.0
2010-12-29 09:30:00,33.51,33.64,33.47,33.6,5200.0,33.51,33.64,33.47,33.6,5200.0
2010-12-29 10:00:00,33.59,33.6,33.5,33.52,4100.0,33.59,33.6,33.5,33.52,4100.0
2010-12-29 10:30:00,33.52,33.75,33.45,33.71,22800.0,33.52,33.75,33.45,33.71,22800.0
2010-12-29 11:00:00,33.72,33.86,33.55,33.59,23000.0,33.72,33.86,33.55,33.59,23000.0
2010-12-29 11:30:00,33.61,33.65,33.52,33.6,6900.0,33.61,33.65,33.52,33.6,6900.0
2010-12-29 12:00:00,33.63,33.63,33.58,33.6,7400.0,33.63,33.63,33.58,33.6,7400.0
2010-12-29 12:30:00,33.61,33.66,33.58,33.65,10400.0,33.61,33.66,33.58,33.65,10400.0
2010-12-29 13:00:00,33.66,33.68,33.64,33.65,4100.0,33.66,33.68,33.64,33.65,4100.0
2010-12-29 13:30:00,33.66,33.66,33.62,33.63,5000.0,33.66,33.66,33.62,33.63,5000.0
2010-12-29 14:00:00,33.64,33.65,33.59,33.59,4500.0,33.64,33.65,33.59,33.59,4500.0
2010-12-29 14:30:00,33.58,33.6,33.53,33.53,5600.0,33.58,33.6,33.53,33.53,5600.0
2010-12-29 15:00:00,33.53,33.6,33.53,33.55,10800.0,33.53,33.6,33.53,33.55,10800.0
2010-12-29 15:30:00,33.55,33.61,33.54,33.57,34500.0,33.55,33.61,33.54,33.57,34500.0
2010-12-30 09:30:00,33.51,33.69,33.51,33.59,27100.0,33.51,33.69,33.51,33.59,27100.0
2010-12-30 10:00:00,33.61,33.75,33.61,33.74,7500.0,33.61,33.75,33.61,33.74,7500.0
2010-12-30 10:30:00,33.75,33.97,33.75,33.96,7800.0,33.75,33.97,33.75,33.96,7800.0
2010-12-30 11:00:00,33.95,33.96,33.89,33.9,8000.0,33.95,33.96,33.89,33.9,8000.0
2010-12-30 11:30:00,33.9,33.92,33.88,33.9,17500.0,33.9,33.92,33.88,33.9,17500.0
2010-12-30 12:00:00,33.9,33.93,33.85,33.86,14300.0,33.9,33.93,33.85,33.86,14300.0
2010-12-30 12:30:00,33.86,33.86,33.85,33.85,8200.0,33.86,33.86,33.85,33.85,8200.0
2010-12-30 13:00:00,33.85,33.87,33.84,33.84,7700.0,33.85,33.87,33.84,33.84,7700.0
2010-12-30 13:30:00,33.84,33.87,33.81,33.81,10900.0,33.84,33.87,33.81,33.81,10900.0
2010-12-30 14:00:00,33.81,33.81,33.71,33.74,11100.0,33.81,33.81,33.71,33.74,11100.0
2010-12-30 14:30:00,33.73,33.77,33.71,33.72,9800.0,33.73,33.77,33.71,33.72,9800.0
2010-12-30 15:00:00,33.71,33.76,33.68,33.74,16900.0,33.71,33.76,33.68,33.74,16900.0
2010-12-30 15:30:00,33.75,33.81,33.75,33.77,36000.0,33.75,33.81,33.75,33.77,36000.0
2010-12-31 09:30:00,33.65,33.8,33.6,33.75,7900.0,33.65,33.8,33.6,33.75,7900.0
2010-12-31 10:00:00,33.75,33.76,33.7,33.75,8500.0,33.75,33.76,33.7,33.75,8500.0
2010-12-31 10:30:00,33.75,33.77,33.72,33.72,4900.0,33.75,33.77,33.72,33.72,4900.0
2010-12-31 11:00:00,33.73,33.76,33.69,33.71,3400.0,33.73,33.76,33.69,33.71,3400.0
2010-12-31 11:30:00,33.7,33.7,33.59,33.59,3500.0,33.7,33.7,33.59,33.59,3500.0
2010-12-31 12:00:00,33.6,33.61,33.57,33.58,3600.0,33.6,33.61,33.57,33.58,3600.0
2010-12-31 12:30:00,33.58,33.61,33.49,33.49,6400.0,33.58,33.61,33.49,33.49,6400.0
2010-12-31 13:00:00,33.5,33.5,33.48,33.48,2000.0,33.5,33.5,33.48,33.48,2000.0
2010-12-31 13:30:00,33.49,33.49,33.43,33.43,1600.0,33.49,33.49,33.43,33.43,1600.0
2010-12-31 14:00:00,33.44,33.46,33.42,33.44,5700.0,33.44,33.46,33.42,33.44,5700.0
2010-12-31 14:30:00,33.43,33.48,33.42,33.45,7800.0,33.43,33.48,33.42,33.45,7800.0
2010-12-31 15:00:00,33.44,33.48,33.37,33.38,16200.0,33.44,33.48,33.37,33.38,16200.0
2010-12-31 15:30:00,33.36,33.37,33.17,33.23,73000.0,33.36,33.37,33.17,33.23,73000.0
2011-01-03 09:30:00,33.41,33.69,33.34,33.61,44000.0,33.41,33.69,33.34,33.61,44000.0
2011-01-03 10:00:00,33.58,33.75,33.57,33.61,39300.0,33.58,33.75,33.57,33.61,39300.0
2011-01-03 10:30:00,33.61,33.62,33.58,33.62,22100.0,33.61,33.62,33.58,33.62,22100.0
2011-01-03 11:00:00,33.62,33.63,33.59,33.61,16000.0,33.62,33.63,33.59,33.61,16000.0
2011-01-03 11:30:00,33.62,33.62,33.6,33.61,17800.0,33.62,33.62,33.6,33.61,17800.0
2011-01-03 12:00:00,33.61,33.62,33.43,33.43,19600.0,33.61,33.62,33.43,33.43,19600.0
2011-01-03 12:30:00,33.43,33.43,33.3,33.33,22800.0,33.43,33.43,33.3,33.33,22800.0
2011-01-03 13:00:00,33.34,33.52,33.34,33.43,10800.0,33.34,33.52,33.34,33.43,10800.0
2011-01-03 13:30:00,33.43,33.53,33.37,33.53,12200.0,33.43,33.53,33.37,33.53,12200.0
2011-01-03 14:00:00,33.53,33.53,33.45,33.5,17800.0,33.53,33.53,33.45,33.5,17800.0
2011-01-03 14:30:00,33.5,33.57,33.49,33.57,17300.0,33.5,33.57,33.49,33.57,17300.0
2011-01-03 15:00:00,33.56,33.59,33.51,33.59,13000.0,33.56,33.59,33.51,33.59,13000.0
2011-01-03 15:30:00,33.58,33.6,33.49,33.51,53000.0,33.58,33.6,33.49,33.51,53000.0
2011-01-04 09:30:00,33.62,33.72,33.49,33.54,11700.0,33.62,33.72,33.49,33.54,11700.0
2011-01-04 10:00:00,33.51,33.53,33.36,33.53,21300.0,33.51,33.53,33.36,33.53,21300.0
2011-01-04 10:30:00,33.53,33.56,33.51,33.55,11800.0,33.53,33.56,33.51,33.55,11800.0
2011-01-04 11:00:00,33.54,33.55,33.31,33.32,13300.0,33.54,33.55,33.31,33.32,13300.0
2011-01-04 11:30:00,33.32,33.43,33.31,33.35,25900.0,33.32,33.43,33.31,33.35,25900.0
2011-01-04 12:00:00,33.34,33.37,33.29,33.35,27900.0,33.34,33.37,33.29,33.35,27900.0
2011-01-04 12:30:00,33.36,33.37,33.31,33.37,34200.0,33.36,33.37,33.31,33.37,34200.0
2011-01-04 13:00:00,33.37,33.41,33.34,33.41,21400.0,33.37,33.41,33.34,33.41,21400.0
2011-01-04 13:30:00,33.41,33.46,33.28,33.28,19600.0,33.41,33.46,33.28,33.28,19600.0
2011-01-04 14:00:00,33.28,33.39,33.25,33.39,9900.0,33.28,33.39,33.25,33.39,9900.0
2011-01-04 14:30:00,33.38,33.4,33.34,33.38,7100.0,33.38,33.4,33.34,33.38,7100.0
2011-01-04 15:00:00,33.39,33.39,33.31,33.31,10700.0,33.39,33.39,33.31,33.31,10700.0
2011-01-04 15:30:00,33.31,33.38,33.31,33.34,31200.0,33.31,33.38,33.31,33.34,31200.0
2011-01-05 09:30:00,33.11,33.34,33.11,33.3,16200.0,33.11,33.34,33.11,33.3,16200.0
2011-01-05 10:00:00,33.32,33.53,33.32,33.51,8800.0,33.32,33.53,33.32,33.51,8800.0
2011-01-05 10:30:00,33.51,33.63,33.48,33.61,9200.0,33.51,33.63,33.48,33.61,9200.0
2011-01-05 11:00:00,33.63,33.93,33.61,33.91,18100.0,33.63,33.93,33.61,33.91,18100.0
2011-01-05 11:30:00,33.91,34.04,33.89,34.02,18400.0,33.91,34.04,33.89,34.02,18400.0
2011-01-05 12:00:00,34.02,34.11,33.97,33.97,15800.0,34.02,34.11,33.97,33.97,15800.0
2011-01-05 12:30:00,33.97,34.02,33.97,33.99,10700.0,33.97,34.02,33.97,33.99,10700.0
2011-01-05 13:00:00,33.99,33.99,33.85,33.87,12300.0,33.99,33.99,33.85,33.87,12300.0
2011-01-05 13:30:00,33.87,33.9,33.83,33.87,10700.0,33.87,33.9,33.83,33.87,10700.0
2011-01-05 14:00:00,33.89,33.9,33.84,33.88,13700.0,33.89,33.9,33.84,33.88,13700.0
2011-01-05 14:30:00,33.85,33.92,33.85,33.89,10400.0,33.85,33.92,33.85,33.89,10400.0
2011-01-05 15:00:00,33.9,33.95,33.86,33.9,15800.0,33.9,33.95,33.86,33.9,15800.0
2011-01-05 15:30:00,33.89,33.9,33.8,33.84,25900.0,33.89,33.9,33.8,33.84,25900.0
2011-01-06 09:30:00,33.78,33.84,33.65,33.76,6000.0,33.78,33.84,33.65,33.76,6000.0
2011-01-06 10:00:00,33.78,33.83,33.77,33.83,3200.0,33.78,33.83,33.77,33.83,3200.0
2011-01-06 10:30:00,33.85,33.9,33.81,33.84,3600.0,33.85,33.9,33.81,33.84,3600.0
2011-01-06 11:00:00,33.82,33.83,33.72,33.82,5600.0,33.82,33.83,33.72,33.82,5600.0
2011-01-06 11:30:00,33.82,33.92,33.82,33.87,3900.0,33.82,33.92,33.82,33.87,3900.0
2011-01-06 12:00:00,33.89,33.91,33.81,33.82,4900.0,33.89,33.91,33.81,33.82,4900.0
2011-01-06 12:30:00,33.82,33.92,33.81,33.88,7200.0,33.82,33.92,33.81,33.88,7200.0
2011-01-06 13:00:00,33.86,33.87,33.84,33.87,2900.0,33.86,33.87,33.84,33.87,2900.0
2011-01-06 13:30:00,33.85,33.89,33.83,33.89,7000.0,33.85,33.89,33.83,33.89,7000.0
2011-01-06 14:00:00,33.91,33.94,33.85,33.89,11700.0,33.91,33.94,33.85,33.89,11700.0
2011-01-06 14:30:00,33.88,33.88,33.75,33.82,14900.0,33.88,33.88,33.75,33.82,14900.0
2011-01-06 15:00:00,33.8,33.86,33.76,33.81,18200.0,33.8,33.86,33.76,33.81,18200.0
2011-01-06 15:30:00,33.79,33.92,33.77,33.9,61800.0,33.79,33.92,33.77,33.9,61800.0
2011-01-07 09:30:00,33.93,34.32,33.89,34.01,13200.0,33.93,34.32,33.89,34.01,13200.0
2011-01-07 10:00:00,34.03,34.1,33.98,34.08,6200.0,34.03,34.1,33.98,34.08,6200.0
2011-01-07 10:30:00,34.11,34.14,34.0,34.05,9100.0,34.11,34.14,34.0,34.05,9100.0
2011-01-07 11:00:00,34.04,34.09,34.04,34.09,3300.0,34.04,34.09,34.04,34.09,3300.0
2011-01-07 11:30:00,34.04,34.07,33.96,34.06,16700.0,34.04,34.07,33.96,34.06,16700.0
2011-01-07 12:00:00,34.06,34.08,33.95,33.95,5500.0,34.06,34.08,33.95,33.95,5500.0
2011-01-07 12:30:00,33.97,33.97,33.66,33.76,7100.0,33.97,33.97,33.66,33.76,7100.0
2011-01-07 13:00:00,33.76,33.81,33.68,33.79,7600.0,33.76,33.81,33.68,33.79,7600.0
2011-01-07 13:30:00,33.79,33.88,33.79,33.86,5000.0,33.79,33.88,33.79,33.86,5000.0
2011-01-07 14:00:00,33.85,33.93,33.85,33.89,6100.0,33.85,33.93,33.85,33.89,6100.0
2011-01-07 14:30:00,33.87,33.92,33.84,33.9,6900.0,33.87,33.92,33.84,33.9,6900.0
2011-01-07 15:00:00,33.89,33.95,33.89,33.94,10700.0,33.89,33.95,33.89,33.94,10700.0
2011-01-07 15:30:00,33.94,34.05,33.94,34.02,26800.0,33.94,34.05,33.94,34.02,26800.0
2011-01-10 09:30:00,33.93,34.02,33.75,33.83,10800.0,33.93,34.02,33.75,33.83,10800.0
2011-01-10 10:00:00,33.81,33.85,33.8,33.83,17400.0,33.81,33.85,33.8,33.83,17400.0
2011-01-10 10:30:00,33.85,33.94,33.81,33.9,17800.0,33.85,33.94,33.81,33.9,17800.0
2011-01-10 11:00:00,33.9,34.1,33.9,34.1,11600.0,33.9,34.1,33.9,34.1,11600.0
2011-01-10 11:30:00,34.07,34.21,34.07,34.21,8500.0,34.07,34.21,34.07,34.21,8500.0
2011-01-10 12:00:00,34.2,34.28,34.16,34.24,14500.0,34.2,34.28,34.16,34.24,14500.0
2011-01-10 12:30:00,34.24,34.24,34.17,34.18,13700.0,34.24,34.24,34.17,34.18,13700.0
2011-01-10 13:00:00,34.16,34.27,34.14,34.27,7000.0,34.16,34.27,34.14,34.27,7000.0
2011-01-10 13:30:00,34.29,34.39,34.29,34.38,10800.0,34.29,34.39,34.29,34.38,10800.0
2011-01-10 14:00:00,34.38,34.48,34.35,34.48,12700.0,34.38,34.48,34.35,34.48,12700.0
2011-01-10 14:30:00,34.47,34.52,34.47,34.49,9900.0,34.47,34.52,34.47,34.49,9900.0
2011-01-10 15:00:00,34.49,34.55,34.48,34.51,12900.0,34.49,34.55,34.48,34.51,12900.0
2011-01-10 15:30:00,34.51,34.51,34.39,34.42,19700.0,34.51,34.51,34.39,34.42,19700.0
2011-01-11 09:30:00,34.6,35.06,34.54,34.97,35600.0,34.6,35.06,34.54,34.97,35600.0
2011-01-11 10:00:00,34.98,35.22,34.98,35.21,98500.0,34.98,35.22,34.98,35.21,98500.0
2011-01-11 10:30:00,35.21,35.25,35.14,35.23,33800.0,35.21,35.25,35.14,35.23,33800.0
2011-01-11 11:00:00,35.23,35.27,35.14,35.15,23900.0,35.23,35.27,35.14,35.15,23900.0
2011-01-11 11:30:00,35.17,35.18,35.06,35.07,15800.0,35.17,35.18,35.06,35.07,15800.0
2011-01-11 12:00:00,35.07,35.07,34.96,34.97,10200.0,35.07,35.07,34.96,34.97,10200.0
2011-01-11 12:30:00,34.97,34.97,34.92,34.97,9300.0,34.97,34.97,34.92,34.97,9300.0
2011-01-11 13:00:00,34.99,34.99,34.85,34.98,10000.0,34.99,34.99,34.85,34.98,10000.0
2011-01-11 13:30:00,34.98,35.0,34.95,34.95,12900.0,34.98,35.0,34.95,34.95,12900.0
2011-01-11 14:00:00,34.95,34.96,34.87,34.95,9500.0,34.95,34.96,34.87,34.95,9500.0
2011-01-11 14:30:00,34.94,34.96,34.9,34.96,11300.0,34.94,34.96,34.9,34.96,11300.0
2011-01-11 15:00:00,34.96,34.97,34.85,34.86,14000.0,34.96,34.97,34.85,34.86,14000.0
2011-01-11 15:30:00,34.85,34.89,34.78,34.86,51600.0,34.85,34.89,34.78,34.86,51600.0
2011-01-12 09:30:00,35.04,35.04,34.88,34.92,11200.0,35.04,35.04,34.88,34.92,11200.0
2011-01-12 10:00:00,34.91,34.97,34.89,34.97,5500.0,34.91,34.97,34.89,34.97,5500.0
2011-01-12 10:30:00,34.95,34.96,34.85,34.88,24700.0,34.95,34.96,34.85,34.88,24700.0
2011-01-12 11:00:00,34.89,34.99,34.88,34.93,17000.0,34.89,34.99,34.88,34.93,17000.0
2011-01-12 11:30:00,34.92,34.96,34.85,34.88,17200.0,34.92,34.96,34.85,34.88,17200.0
2011-01-12 12:00:00,34.89,34.93,34.86,34.9,15500.0,34.89,34.93,34.86,34.9,15500.0
2011-01-12 12:30:00,34.91,34.91,34.84,34.87,8400.0,34.91,34.91,34.84,34.87,8400.0
2011-01-12 13:00:00,34.88,35.02,34.88,35.02,24100.0,34.88,35.02,34.88,35.02,24100.0
2011-01-12 13:30:00,35.0,35.1,35.0,35.09,8200.0,35.0,35.1,35.0,35.09,8200.0
2011-01-12 14:00:00,35.08,35.08,35.02,35.05,7800.0,35.08,35.08,35.02,35.05,7800.0
2011-01-12 14:30:00,35.04,35.04,34.92,34.93,14000.0,35.04,35.04,34.92,34.93,14000.0
2011-01-12 15:00:00,34.92,34.93,34.8,34.81,20500.0,34.92,34.93,34.8,34.81,20500.0
2011-01-12 15:30:00,34.81,34.89,34.78,34.89,29700.0,34.81,34.89,34.78,34.89,29700.0
2011-01-13 09:30:00,34.83,34.83,34.66,34.7,8700.0,34.83,34.83,34.66,34.7,8700.0
2011-01-13 10:00:00,34.7,34.7,34.59,34.67,10200.0,34.7,34.7,34.59,34.67,10200.0
2011-01-13 10:30:00,34.65,34.65,34.62,34.64,3500.0,34.65,34.65,34.62,34.64,3500.0
2011-01-13 11:00:00,34.63,34.65,34.61,34.62,4100.0,34.63,34.65,34.61,34.62,4100.0
2011-01-13 11:30:00,34.62,34.62,34.56,34.56,4300.0,34.62,34.62,34.56,34.56,4300.0
2011-01-13 12:00:00,34.59,34.65,34.59,34.6,9900.0,34.59,34.65,34.59,34.6,9900.0
2011-01-13 12:30:00,34.6,34.63,34.58,34.6,6400.0,34.6,34.63,34.58,34.6,6400.0
2011-01-13 13:00:00,34.56,34.63,34.56,34.56,2600.0,34.56,34.63,34.56,34.56,2600.0
2011-01-13 13:30:00,34.55,34.55,34.53,34.55,4900.0,34.55,34.55,34.53,34.55,4900.0
2011-01-13 14:00:00,34.53,34.56,34.44,34.48,2800.0,34.53,34.56,34.44,34.48,2800.0
2011-01-13 14:30:00,34.51,34.52,34.46,34.47,4300.0,34.51,34.52,34.46,34.47,4300.0
2011-01-13 15:00:00,34.5,34.56,34.5,34.56,8300.0,34.5,34.56,34.5,34.56,8300.0
2011-01-13 15:30:00,34.55,34.67,34.52,34.64,31500.0,34.55,34.67,34.52,34.64,31500.0
2011-01-14 09:30:00,34.61,34.73,34.51,34.63,4100.0,34.61,34.73,34.51,34.63,4100.0
2011-01-14 10:00:00,34.65,34.66,34.58,34.58,41300.0,34.65,34.66,34.58,34.58,41300.0
2011-01-14 10:30:00,34.54,34.62,34.54,34.58,16400.0,34.54,34.62,34.54,34.58,16400.0
2011-01-14 11:00:00,34.6,34.63,34.57,34.6,14400.0,34.6,34.63,34.57,34.6,14400.0
2011-01-14 11:30:00,34.6,34.64,34.6,34.64,8500.0,34.6,34.64,34.6,34.64,8500.0
2011-01-14 12:00:00,34.62,34.68,34.62,34.68,16100.0,34.62,34.68,34.62,34.68,16100.0
2011-01-14 12:30:00,34.68,34.7,34.6,34.63,10700.0,34.68,34.7,34.6,34.63,10700.0
2011-01-14 13:00:00,34.63,34.63,34.57,34.63,4400.0,34.63,34.63,34.57,34.63,4400.0
2011-01-14 13:30:00,34.63,34.65,34.61,34.65,3600.0,34.63,34.65,34.61,34.65,3600.0
2011-01-14 14:00:00,34.65,34.65,34.64,34.65,6100.0,34.65,34.65,34.64,34.65,6100.0
2011-01-14 14:30:00,34.65,34.65,34.61,34.62,9300.0,34.65,34.65,34.61,34.62,9300.0
2011-01-14 15:00:00,34.63,34.64,34.57,34.58,14300.0,34.63,34.64,34.57,34.58,14300.0
2011-01-14 15:30:00,34.58,34.62,34.55,34.6,40800.0,34.58,34.62,34.55,34.6,40800.0
2011-01-18 09:30:00,34.66,34.87,34.64,34.7,7800.0,34.66,34.87,34.64,34.7,7800.0
2011-01-18 10:00:00,34.69,34.72,34.54,34.57,16400.0,34.69,34.72,34.54,34.57,16400.0
2011-01-18 10:30:00,34.56,34.58,34.53,34.56,5500.0,34.56,34.58,34.53,34.56,5500.0
2011-01-18 11:00:00,34.54,34.67,34.53,34.65,7400.0,34.54,34.67,34.53,34.65,7400.0
2011-01-18 11:30:00,34.66,34.66,34.52,34.54,11100.0,34.66,34.66,34.52,34.54,11100.0
2011-01-18 12:00:00,34.54,34.55,34.46,34.48,12100.0,34.54,34.55,34.46,34.48,12100.0
2011-01-18 12:30:00,34.49,34.5,34.48,34.5,10100.0,34.49,34.5,34.48,34.5,10100.0
2011-01-18 13:00:00,34.5,34.53,34.49,34.53,8700.0,34.5,34.53,34.49,34.53,8700.0
2011-01-18 13:30:00,34.53,34.58,34.52,34.56,7400.0,34.53,34.58,34.52,34.56,7400.0
2011-01-18 14:00:00,34.58,34.58,34.49,34.53,18500.0,34.58,34.58,34.49,34.53,18500.0
2011-01-18 14:30:00,34.54,34.58,34.5,34.58,29100.0,34.54,34.58,34.5,34.58,29100.0
2011-01-18 15:00:00,34.58,34.64,34.56,34.61,54300.0,34.58,34.64,34.56,34.61,54300.0
2011-01-18 15:30:00,34.61,34.83,34.6,34.81,144400.0,34.61,34.83,34.6,34.81,144400.0
2011-01-19 09:30:00,34.79,34.9,34.71,34.82,9200.0,34.79,34.9,34.71,34.82,9200.0
2011-01-19 10:00:00,34.81,34.81,34.7,34.71,10400.0,34.81,34.81,34.7,34.71,10400.0
2011-01-19 10:30:00,34.7,34.74,34.58,34.65,9100.0,34.7,34.74,34.58,34.65,9100.0
2011-01-19 11:00:00,34.65,34.66,34.59,34.63,8800.0,34.65,34.66,34.59,34.63,8800.0
2011-01-19 11:30:00,34.63,34.65,34.61,34.62,4400.0,34.63,34.65,34.61,34.62,4400.0
2011-01-19 12:00:00,34.62,34.67,34.62,34.65,5500.0,34.62,34.67,34.62,34.65,5500.0
2011-01-19 12:30:00,34.64,34.64,34.55,34.6,8500.0,34.64,34.64,34.55,34.6,8500.0
2011-01-19 13:00:00,34.58,34.6,34.54,34.59,4500.0,34.58,34.6,34.54,34.59,4500.0
2011-01-19 13:30:00,34.57,34.59,34.46,34.47,6200.0,34.57,34.59,34.46,34.47,6200.0
2011-01-19 14:00:00,34.48,34.48,34.36,34.38,10200.0,34.48,34.48,34.36,34.38,10200.0
2011-01-19 14:30:00,34.38,34.41,34.32,34.36,11700.0,34.38,34.41,34.32,34.36,11700.0
2011-01-19 15:00:00,34.36,34.38,34.28,34.33,28500.0,34.36,34.38,34.28,34.33,28500.0
2011-01-19 15:30:00,34.33,34.39,34.28,34.36,34000.0,34.33,34.39,34.28,34.36,34000.0
2011-01-20 09:30:00,34.23,34.26,34.12,34.26,6900.0,34.23,34.26,34.12,34.26,6900.0
2011-01-20 10:00:00,34.25,34.33,34.15,34.25,11300.0,34.25,34.33,34.15,34.25,11300.0
2011-01-20 10:30:00,34.24,34.33,34.14,34.14,8100.0,34.24,34.33,34.14,34.14,8100.0
2011-01-20 11:00:00,34.14,34.23,34.08,34.11,7800.0,34.14,34.23,34.08,34.11,7800.0
2011-01-20 11:30:00,34.08,34.13,34.04,34.1,4500.0,34.08,34.13,34.04,34.1,4500.0
2011-01-20 12:00:00,34.14,34.16,34.08,34.14,5700.0,34.14,34.16,34.08,34.14,5700.0
2011-01-20 12:30:00,34.13,34.18,34.11,34.18,3700.0,34.13,34.18,34.11,34.18,3700.0
2011-01-20 13:00:00,34.18,34.22,34.15,34.15,10000.0,34.18,34.22,34.15,34.15,10000.0
2011-01-20 13:30:00,34.15,34.23,34.07,34.22,11100.0,34.15,34.23,34.07,34.22,11100.0
2011-01-20 14:00:00,34.21,34.28,34.19,34.28,7100.0,34.21,34.28,34.19,34.28,7100.0
2011-01-20 14:30:00,34.27,34.37,34.26,34.34,7500.0,34.27,34.37,34.26,34.34,7500.0
2011-01-20 15:00:00,34.34,34.35,34.26,34.27,8100.0,34.34,34.35,34.26,34.27,8100.0
2011-01-20 15:30:00,34.27,34.33,34.17,34.21,30900.0,34.27,34.33,34.17,34.21,30900.0
2011-01-21 09:30:00,34.39,34.42,34.31,34.4,7700.0,34.39,34.42,34.31,34.4,7700.0
2011-01-21 10:00:00,34.4,34.43,34.37,34.43,12900.0,34.4,34.43,34.37,34.43,12900.0
2011-01-21 10:30:00,34.37,34.43,34.36,34.43,3000.0,34.37,34.43,34.36,34.43,3000.0
2011-01-21 11:00:00,34.4,34.42,34.32,34.33,1500.0,34.4,34.42,34.32,34.33,1500.0
2011-01-21 11:30:00,34.36,34.36,34.21,34.25,3100.0,34.36,34.36,34.21,34.25,3100.0
2011-01-21 12:00:00,34.26,34.3,34.21,34.26,7000.0,34.26,34.3,34.21,34.26,7000.0
2011-01-21 12:30:00,34.25,34.29,34.13,34.19,10400.0,34.25,34.29,34.13,34.19,10400.0
2011-01-21 13:00:00,34.17,34.21,34.16,34.19,2800.0,34.17,34.21,34.16,34.19,2800.0
2011-01-21 13:30:00,34.2,34.32,34.2,34.31,7500.0,34.2,34.32,34.2,34.31,7500.0
2011-01-21 14:00:00,34.31,34.35,34.28,34.35,5900.0,34.31,34.35,34.28,34.35,5900.0
2011-01-21 14:30:00,34.33,34.41,34.32,34.39,7100.0,34.33,34.41,34.32,34.39,7100.0
2011-01-21 15:00:00,34.39,34.4,34.35,34.35,10700.0,34.39,34.4,34.35,34.35,10700.0
2011-01-21 15:30:00,34.34,34.39,34.27,34.29,34100.0,34.34,34.39,34.27,34.29,34100.0
2011-01-24 09:30:00,34.37,34.4,34.29,34.33,8400.0,34.37,34.4,34.29,34.33,8400.0
2011-01-24 10:00:00,34.26,34.37,34.25,34.37,2600.0,34.26,34.37,34.25,34.37,2600.0
2011-01-24 10:30:00,34.35,34.35,34.32,34.33,8700.0,34.35,34.35,34.32,34.33,8700.0
2011-01-24 11:00:00,34.34,34.49,34.34,34.49,7100.0,34.34,34.49,34.34,34.49,7100.0
2011-01-24 11:30:00,34.49,34.54,34.39,34.52,10700.0,34.49,34.54,34.39,34.52,10700.0
2011-01-24 12:00:00,34.52,34.64,34.52,34.57,10900.0,34.52,34.64,34.52,34.57,10900.0
2011-01-24 12:30:00,34.57,34.6,34.57,34.6,7000.0,34.57,34.6,34.57,34.6,7000.0
2011-01-24 13:00:00,34.59,34.66,34.59,34.61,28000.0,34.59,34.66,34.59,34.61,28000.0
2011-01-24 13:30:00,34.62,34.62,34.57,34.58,9000.0,34.62,34.62,34.57,34.58,9000.0
2011-01-24 14:00:00,34.58,34.6,34.56,34.6,7700.0,34.58,34.6,34.56,34.6,7700.0
2011-01-24 14:30:00,34.6,34.62,34.59,34.59,15200.0,34.6,34.62,34.59,34.59,15200.0
2011-01-24 15:00:00,34.6,34.61,34.48,34.49,23400.0,34.6,34.61,34.48,34.49,23400.0
2011-01-24 15:30:00,34.52,34.53,34.43,34.46,57900.0,34.52,34.53,34.43,34.46,57900.0
2011-01-25 09:30:00,34.44,34.44,34.25,34.31,7500.0,34.44,34.44,34.25,34.31,7500.0
2011-01-25 10:00:00,34.37,34.4,34.2,34.26,30600.0,34.37,34.4,34.2,34.26,30600.0
2011-01-25 10:30:00,34.26,34.42,34.2,34.39,23600.0,34.26,34.42,34.2,34.39,23600.0
2011-01-25 11:00:00,34.39,34.41,34.24,34.26,7200.0,34.39,34.41,34.24,34.26,7200.0
2011-01-25 11:30:00,34.26,34.32,34.25,34.3,21700.0,34.26,34.32,34.25,34.3,21700.0
2011-01-25 12:00:00,34.33,34.35,34.29,34.3,11700.0,34.33,34.35,34.29,34.3,11700.0
2011-01-25 12:30:00,34.31,34.35,34.29,34.29,11900.0,34.31,34.35,34.29,34.29,11900.0
2011-01-25 13:00:00,34.3,34.32,34.29,34.3,8700.0,34.3,34.32,34.29,34.3,8700.0
2011-01-25 13:30:00,34.3,34.37,34.28,34.36,36300.0,34.3,34.37,34.28,34.36,36300.0
2011-01-25 14:00:00,34.35,34.35,34.27,34.33,15900.0,34.35,34.35,34.27,34.33,15900.0
2011-01-25 14:30:00,34.32,34.34,34.28,34.31,25100.0,34.32,34.34,34.28,34.31,25100.0
2011-01-25 15:00:00,34.31,34.34,34.29,34.33,79800.0,34.31,34.34,34.29,34.33,79800.0
2011-01-25 15:30:00,34.33,34.34,34.25,34.29,132000.0,34.33,34.34,34.25,34.29,132000.0
2011-01-26 09:30:00,34.44,34.52,34.37,34.45,4300.0,34.44,34.52,34.37,34.45,4300.0
2011-01-26 10:00:00,34.45,34.76,34.44,34.74,35700.0,34.45,34.76,34.44,34.74,35700.0
2011-01-26 10:30:00,34.76,34.85,34.67,34.81,22000.0,34.76,34.85,34.67,34.81,22000.0
2011-01-26 11:00:00,34.81,34.94,34.81,34.9,18700.0,34.81,34.94,34.81,34.9,18700.0
2011-01-26 11:30:00,34.89,34.93,34.85,34.92,10300.0,34.89,34.93,34.85,34.92,10300.0
2011-01-26 12:00:00,34.92,34.95,34.91,34.95,7600.0,34.92,34.95,34.91,34.95,7600.0
2011-01-26 12:30:00,34.94,34.94,34.83,34.88,16900.0,34.94,34.94,34.83,34.88,16900.0
2011-01-26 13:00:00,34.87,34.89,34.79,34.82,8400.0,34.87,34.89,34.79,34.82,8400.0
2011-01-26 13:30:00,34.82,35.01,34.81,35.01,15300.0,34.82,35.01,34.81,35.01,15300.0
2011-01-26 14:00:00,35.01,35.22,35.0,35.12,28200.0,35.01,35.22,35.0,35.12,28200.0
2011-01-26 14:30:00,35.08,35.15,35.03,35.15,22000.0,35.08,35.15,35.03,35.15,22000.0
2011-01-26 15:00:00,35.14,35.17,35.08,35.09,37400.0,35.14,35.17,35.08,35.09,37400.0
2011-01-26 15:30:00,35.1,35.15,34.97,35.09,75900.0,35.1,35.15,34.97,35.09,75900.0
2011-01-27 09:30:00,35.13,36.1,35.08,36.1,53300.0,35.13,36.1,35.08,36.1,53300.0
2011-01-27 10:00:00,36.09,36.43,36.08,36.42,95800.0,36.09,36.43,36.08,36.42,95800.0
2011-01-27 10:30:00,36.42,36.63,36.16,36.6,170300.0,36.42,36.63,36.16,36.6,170300.0
2011-01-27 11:00:00,36.59,36.59,36.2,36.22,234200.0,36.59,36.59,36.2,36.22,234200.0
2011-01-27 11:30:00,36.23,36.26,36.16,36.16,17400.0,36.23,36.26,36.16,36.16,17400.0
2011-01-27 12:00:00,36.17,36.26,36.14,36.2,8700.0,36.17,36.26,36.14,36.2,8700.0
2011-01-27 12:30:00,36.21,36.25,36.14,36.17,13100.0,36.21,36.25,36.14,36.17,13100.0
2011-01-27 13:00:00,36.16,36.25,36.13,36.21,11100.0,36.16,36.25,36.13,36.21,11100.0
2011-01-27 13:30:00,36.2,36.21,36.12,36.19,62400.0,36.2,36.21,36.12,36.19,62400.0
2011-01-27 14:00:00,36.19,36.31,36.18,36.2,48900.0,36.19,36.31,36.18,36.2,48900.0
2011-01-27 14:30:00,36.2,36.34,36.19,36.3,31400.0,36.2,36.34,36.19,36.3,31400.0
2011-01-27 15:00:00,36.3,36.32,36.29,36.31,44900.0,36.3,36.32,36.29,36.31,44900.0
2011-01-27 15:30:00,36.31,36.32,36.21,36.23,76700.0,36.31,36.32,36.21,36.23,76700.0
2011-01-28 09:30:00,36.2,36.27,36.05,36.24,11400.0,36.2,36.27,36.05,36.24,11400.0
2011-01-28 10:00:00,36.19,36.2,35.77,35.8,13000.0,36.19,36.2,35.77,35.8,13000.0
2011-01-28 10:30:00,35.8,35.82,35.41,35.56,39200.0,35.8,35.82,35.41,35.56,39200.0
2011-01-28 11:00:00,35.55,35.6,35.52,35.53,7700.0,35.55,35.6,35.52,35.53,7700.0
2011-01-28 11:30:00,35.52,35.52,35.21,35.3,11700.0,35.52,35.52,35.21,35.3,11700.0
2011-01-28 12:00:00,35.27,35.4,35.12,35.36,22200.0,35.27,35.4,35.12,35.36,22200.0
2011-01-28 12:30:00,35.36,35.5,35.17,35.36,19500.0,35.36,35.5,35.17,35.36,19500.0
2011-01-28 13:00:00,35.36,35.36,35.13,35.18,35400.0,35.36,35.36,35.13,35.18,35400.0
2011-01-28 13:30:00,35.2,35.28,35.13,35.28,8300.0,35.2,35.28,35.13,35.28,8300.0
2011-01-28 14:00:00,35.29,35.35,35.26,35.29,10000.0,35.29,35.35,35.26,35.29,10000.0
2011-01-28 14:30:00,35.29,35.45,35.29,35.44,10200.0,35.29,35.45,35.29,35.44,10200.0
2011-01-28 15:00:00,35.42,35.48,35.33,35.39,18100.0,35.42,35.48,35.33,35.39,18100.0
2011-01-28 15:30:00,35.39,35.45,35.34,35.39,34900.0,35.39,35.45,35.34,35.39,34900.0
2011-01-31 09:30:00,35.54,35.54,35.18,35.24,10300.0,35.54,35.54,35.18,35.24,10300.0
2011-01-31 10:00:00,35.19,35.24,35.11,35.24,13000.0,35.19,35.24,35.11,35.24,13000.0
2011-01-31 10:30:00,35.27,35.44,35.27,35.43,8100.0,35.27,35.44,35.27,35.43,8100.0
2011-01-31 11:00:00,35.42,35.59,35.42,35.59,9900.0,35.42,35.59,35.42,35.59,9900.0
2011-01-31 11:30:00,35.61,35.64,35.46,35.54,13700.0,35.61,35.64,35.46,35.54,13700.0
2011-01-31 12:00:00,35.55,35.78,35.55,35.76,8000.0,35.55,35.78,35.55,35.76,8000.0
2011-01-31 12:30:00,35.75,35.77,35.67,35.76,8000.0,35.75,35.77,35.67,35.76,8000.0
2011-01-31 13:00:00,35.78,35.84,35.72,35.75,6400.0,35.78,35.84,35.72,35.75,6400.0
2011-01-31 13:30:00,35.75,35.76,35.65,35.72,7600.0,35.75,35.76,35.65,35.72,7600.0
2011-01-31 14:00:00,35.7,35.73,35.65,35.65,10800.0,35.7,35.73,35.65,35.65,10800.0
2011-01-31 14:30:00,35.64,35.64,35.5,35.54,9400.0,35.64,35.64,35.5,35.54,9400.0
2011-01-31 15:00:00,35.52,35.58,35.52,35.54,13900.0,35.52,35.58,35.52,35.54,13900.0
2011-01-31 15:30:00,35.54,35.54,35.41,35.44,34800.0,35.54,35.54,35.41,35.44,34800.0
2011-02-01 09:30:00,35.72,35.92,35.48,35.7,25700.0,35.72,35.92,35.48,35.7,25700.0
2011-02-01 10:00:00,35.76,35.82,35.58,35.64,13500.0,35.76,35.82,35.58,35.64,13500.0
2011-02-01 10:30:00,35.64,35.66,35.53,35.54,14800.0,35.64,35.66,35.53,35.54,14800.0
2011-02-01 11:00:00,35.56,35.59,35.47,35.5,8400.0,35.56,35.59,35.47,35.5,8400.0
2011-02-01 11:30:00,35.5,35.73,35.5,35.71,8800.0,35.5,35.73,35.5,35.71,8800.0
2011-02-01 12:00:00,35.71,35.82,35.68,35.8,8400.0,35.71,35.82,35.68,35.8,8400.0
2011-02-01 12:30:00,35.77,35.79,35.71,35.75,10200.0,35.77,35.79,35.71,35.75,10200.0
2011-02-01 13:00:00,35.77,35.78,35.69,35.72,9400.0,35.77,35.78,35.69,35.72,9400.0
2011-02-01 13:30:00,35.72,35.8,35.7,35.8,10200.0,35.72,35.8,35.7,35.8,10200.0
2011-02-01 14:00:00,35.8,35.82,35.79,35.79,9500.0,35.8,35.82,35.79,35.79,9500.0
2011-02-01 14:30:00,35.79,35.89,35.78,35.88,13200.0,35.79,35.89,35.78,35.88,13200.0
2011-02-01 15:00:00,35.86,35.93,35.83,35.92,15900.0,35.86,35.93,35.83,35.92,15900.0
2011-02-01 15:30:00,35.93,35.97,35.82,35.84,37400.0,35.93,35.97,35.82,35.84,37400.0
2011-02-02 09:30:00,35.83,36.09,35.83,36.06,9500.0,35.83,36.09,35.83,36.06,9500.0
2011-02-02 10:00:00,36.06,36.16,36.06,36.11,6200.0,36.06,36.16,36.06,36.11,6200.0
2011-02-02 10:30:00,36.12,36.25,36.1,36.23,11600.0,36.12,36.25,36.1,36.23,11600.0
2011-02-02 11:00:00,36.23,36.3,36.16,36.25,17000.0,36.23,36.3,36.16,36.25,17000.0
2011-02-02 11:30:00,36.24,36.3,36.21,36.25,24100.0,36.24,36.3,36.21,36.25,24100.0
2011-02-02 12:00:00,36.25,36.25,36.08,36.15,63600.0,36.25,36.25,36.08,36.15,63600.0
2011-02-02 12:30:00,36.14,36.22,36.13,36.21,33600.0,36.14,36.22,36.13,36.21,33600.0
2011-02-02 13:00:00,36.23,36.25,36.15,36.17,32200.0,36.23,36.25,36.15,36.17,32200.0
2011-02-02 13:30:00,36.18,36.28,36.17,36.25,9000.0,36.18,36.28,36.17,36.25,9000.0
2011-02-02 14:00:00,36.25,36.25,36.14,36.18,10500.0,36.25,36.25,36.14,36.18,10500.0
2011-02-02 14:30:00,36.18,36.2,36.11,36.2,18200.0,36.18,36.2,36.11,36.2,18200.0
2011-02-02 15:00:00,36.2,36.29,36.17,36.25,22600.0,36.2,36.29,36.17,36.25,22600.0
2011-02-02 15:30:00,36.23,36.29,36.14,36.26,55500.0,36.23,36.29,36.14,36.26,55500.0
2011-02-03 09:30:00,36.29,36.29,35.95,35.95,11800.0,36.29,36.29,35.95,35.95,11800.0
2011-02-03 10:00:00,35.97,36.01,35.6,35.78,22100.0,35.97,36.01,35.6,35.78,22100.0
2011-02-03 10:30:00,35.82,35.99,35.82,35.92,15300.0,35.82,35.99,35.82,35.92,15300.0
2011-02-03 11:00:00,35.91,35.91,35.83,35.85,6300.0,35.91,35.91,35.83,35.85,6300.0
2011-02-03 11:30:00,35.89,36.1,35.88,36.1,11500.0,35.89,36.1,35.88,36.1,11500.0
2011-02-03 12:00:00,36.12,36.22,36.12,36.17,10000.0,36.12,36.22,36.12,36.17,10000.0
2011-02-03 12:30:00,36.21,36.23,36.18,36.2,5200.0,36.21,36.23,36.18,36.2,5200.0
2011-02-03 13:00:00,36.21,36.22,36.12,36.15,9700.0,36.21,36.22,36.12,36.15,9700.0
2011-02-03 13:30:00,36.15,36.16,36.09,36.1,7000.0,36.15,36.16,36.09,36.1,7000.0
2011-02-03 14:00:00,36.1,36.1,36.07,36.1,6700.0,36.1,36.1,36.07,36.1,6700.0
2011-02-03 14:30:00,36.1,36.21,36.1,36.15,2600.0,36.1,36.21,36.1,36.15,2600.0
2011-02-03 15:00:00,36.16,36.35,36.16,36.31,9700.0,36.16,36.35,36.16,36.31,9700.0
2011-02-03 15:30:00,36.31,36.36,36.27,36.27,39100.0,36.31,36.36,36.27,36.27,39100.0
2011-02-04 09:30:00,36.21,36.35,36.18,36.21,12200.0,36.21,36.35,36.18,36.21,12200.0
2011-02-04 10:00:00,36.21,36.3,36.13,36.19,10200.0,36.21,36.3,36.13,36.19,10200.0
2011-02-04 10:30:00,36.16,36.25,36.05,36.06,17000.0,36.16,36.25,36.05,36.06,17000.0
2011-02-04 11:00:00,36.06,36.1,36.01,36.05,5400.0,36.06,36.1,36.01,36.05,5400.0
2011-02-04 11:30:00,36.06,36.08,35.94,35.94,5200.0,36.06,36.08,35.94,35.94,5200.0
2011-02-04 12:00:00,35.97,36.01,35.95,36.0,4200.0,35.97,36.01,35.95,36.0,4200.0
2011-02-04 12:30:00,36.0,36.1,36.0,36.1,6000.0,36.0,36.1,36.0,36.1,6000.0
2011-02-04 13:00:00,36.1,36.27,36.1,36.27,8400.0,36.1,36.27,36.1,36.27,8400.0
2011-02-04 13:30:00,36.28,36.3,36.22,36.28,3300.0,36.28,36.3,36.22,36.28,3300.0
2011-02-04 14:00:00,36.27,36.31,36.25,36.29,8700.0,36.27,36.31,36.25,36.29,8700.0
2011-02-04 14:30:00,36.29,36.3,36.22,36.27,7800.0,36.29,36.3,36.22,36.27,7800.0
2011-02-04 15:00:00,36.27,36.31,36.23,36.29,12700.0,36.27,36.31,36.23,36.29,12700.0
2011-02-04 15:30:00,36.3,36.32,36.23,36.24,42600.0,36.3,36.32,36.23,36.24,42600.0
2011-02-07 09:30:00,36.46,36.78,36.19,36.78,50100.0,36.46,36.78,36.19,36.78,50100.0
2011-02-07 10:00:00,36.76,36.89,36.72,36.79,20200.0,36.76,36.89,36.72,36.79,20200.0
2011-02-07 10:30:00,36.77,36.82,36.71,36.75,16000.0,36.77,36.82,36.71,36.75,16000.0
2011-02-07 11:00:00,36.75,36.85,36.61,36.61,14900.0,36.75,36.85,36.61,36.61,14900.0
2011-02-07 11:30:00,36.61,36.79,36.58,36.75,14900.0,36.61,36.79,36.58,36.75,14900.0
2011-02-07 12:00:00,36.75,36.75,36.64,36.69,4400.0,36.75,36.75,36.64,36.69,4400.0
2011-02-07 12:30:00,36.72,36.79,36.72,36.75,4200.0,36.72,36.79,36.72,36.75,4200.0
2011-02-07 13:00:00,36.75,36.79,36.73,36.77,6600.0,36.75,36.79,36.73,36.77,6600.0
2011-02-07 13:30:00,36.77,36.77,36.72,36.74,6600.0,36.77,36.77,36.72,36.74,6600.0
2011-02-07 14:00:00,36.74,36.74,36.7,36.72,2900.0,36.74,36.74,36.7,36.72,2900.0
2011-02-07 14:30:00,36.72,36.72,36.54,36.56,16800.0,36.72,36.72,36.54,36.56,16800.0
2011-02-07 15:00:00,36.57,36.59,36.39,36.46,27800.0,36.57,36.59,36.39,36.46,27800.0
2011-02-07 15:30:00,36.46,36.65,36.45,36.57,33600.0,36.46,36.65,36.45,36.57,33600.0
2011-02-08 09:30:00,37.29,38.85,37.29,37.55,113400.0,37.29,38.85,37.29,37.55,113400.0
2011-02-08 10:00:00,37.55,37.57,37.34,37.34,41500.0,37.55,37.57,37.34,37.34,41500.0
2011-02-08 10:30:00,37.35,37.43,37.12,37.41,60400.0,37.35,37.43,37.12,37.41,60400.0
2011-02-08 11:00:00,37.43,37.43,37.23,37.4,26800.0,37.43,37.43,37.23,37.4,26800.0
2011-02-08 11:30:00,37.4,37.43,37.33,37.4,19800.0,37.4,37.43,37.33,37.4,19800.0
2011-02-08 12:00:00,37.41,37.42,37.29,37.3,12700.0,37.41,37.42,37.29,37.3,12700.0
2011-02-08 12:30:00,37.3,37.4,37.28,37.4,11400.0,37.3,37.4,37.28,37.4,11400.0
2011-02-08 13:00:00,37.4,37.41,37.28,37.3,19600.0,37.4,37.41,37.28,37.3,19600.0
2011-02-08 13:30:00,37.3,37.31,37.2,37.21,11100.0,37.3,37.31,37.2,37.21,11100.0
2011-02-08 14:00:00,37.23,37.31,37.2,37.31,15600.0,37.23,37.31,37.2,37.31,15600.0
2011-02-08 14:30:00,37.33,37.37,37.2,37.22,33600.0,37.33,37.37,37.2,37.22,33600.0
2011-02-08 15:00:00,37.22,37.31,37.2,37.28,41900.0,37.22,37.31,37.2,37.28,41900.0
2011-02-08 15:30:00,37.27,38.0,37.27,37.99,119100.0,37.27,38.0,37.27,37.99,119100.0
2011-02-09 09:30:00,37.87,38.0,36.91,36.92,71000.0,37.87,38.0,36.91,36.92,71000.0
2011-02-09 10:00:00,36.92,37.11,36.91,37.05,27200.0,36.92,37.11,36.91,37.05,27200.0
2011-02-09 10:30:00,37.04,37.12,37.04,37.09,20500.0,37.04,37.12,37.04,37.09,20500.0
2011-02-09 11:00:00,37.09,37.09,36.9,36.9,39800.0,37.09,37.09,36.9,36.9,39800.0
2011-02-09 11:30:00,36.9,36.91,36.3,36.33,83100.0,36.9,36.91,36.3,36.33,83100.0
2011-02-09 12:00:00,36.3,36.58,36.12,36.47,84100.0,36.3,36.58,36.12,36.47,84100.0
2011-02-09 12:30:00,36.49,36.73,36.48,36.56,46600.0,36.49,36.73,36.48,36.56,46600.0
2011-02-09 13:00:00,36.54,36.67,36.3,36.32,98600.0,36.54,36.67,36.3,36.32,98600.0
2011-02-09 13:30:00,36.32,36.83,36.32,36.68,38800.0,36.32,36.83,36.32,36.68,38800.0
2011-02-09 14:00:00,36.67,36.89,36.64,36.73,39800.0,36.67,36.89,36.64,36.73,39800.0
2011-02-09 14:30:00,36.74,36.82,36.24,36.24,80400.0,36.74,36.82,36.24,36.24,80400.0
2011-02-09 15:00:00,36.24,36.39,36.23,36.37,45900.0,36.24,36.39,36.23,36.37,45900.0
2011-02-09 15:30:00,36.38,36.81,36.38,36.69,145600.0,36.38,36.81,36.38,36.69,145600.0
2011-02-10 09:30:00,36.51,36.87,36.27,36.75,37200.0,36.51,36.87,36.27,36.75,37200.0
2011-02-10 10:00:00,36.69,36.99,36.69,36.97,34900.0,36.69,36.99,36.69,36.97,34900.0
2011-02-10 10:30:00,36.97,37.11,36.97,37.05,14000.0,36.97,37.11,36.97,37.05,14000.0
2011-02-10 11:00:00,37.04,37.25,37.03,37.25,19000.0,37.04,37.25,37.03,37.25,19000.0
2011-02-10 11:30:00,37.25,37.36,37.19,37.21,20600.0,37.25,37.36,37.19,37.21,20600.0
2011-02-10 12:00:00,37.21,37.32,37.2,37.28,14000.0,37.21,37.32,37.2,37.28,14000.0
2011-02-10 12:30:00,37.29,37.42,37.29,37.37,13000.0,37.29,37.42,37.29,37.37,13000.0
2011-02-10 13:00:00,37.39,37.47,37.36,37.43,27100.0,37.39,37.47,37.36,37.43,27100.0
2011-02-10 13:30:00,37.44,37.5,37.31,37.45,21100.0,37.44,37.5,37.31,37.45,21100.0
2011-02-10 14:00:00,37.46,37.54,37.44,37.5,14700.0,37.46,37.54,37.44,37.5,14700.0
2011-02-10 14:30:00,37.5,37.59,37.45,37.58,20800.0,37.5,37.59,37.45,37.58,20800.0
2011-02-10 15:00:00,37.57,37.68,37.56,37.68,28500.0,37.57,37.68,37.56,37.68,28500.0
2011-02-10 15:30:00,37.68,37.8,37.63,37.8,88400.0,37.68,37.8,37.63,37.8,88400.0
2011-02-11 09:30:00,37.77,38.11,37.74,38.08,33500.0,37.77,38.11,37.74,38.08,33500.0
2011-02-11 10:00:00,38.09,38.35,38.08,38.24,20300.0,38.09,38.35,38.08,38.24,20300.0
2011-02-11 10:30:00,38.24,38.47,38.22,38.47,14400.0,38.24,38.47,38.22,38.47,14400.0
2011-02-11 11:00:00,38.49,38.57,38.36,38.37,16700.0,38.49,38.57,38.36,38.37,16700.0
2011-02-11 11:30:00,38.37,38.59,38.3,38.51,34200.0,38.37,38.59,38.3,38.51,34200.0
2011-02-11 12:00:00,38.49,38.49,38.24,38.28,16700.0,38.49,38.49,38.24,38.28,16700.0
2011-02-11 12:30:00,38.28,38.32,38.15,38.24,30600.0,38.28,38.32,38.15,38.24,30600.0
2011-02-11 13:00:00,38.25,38.27,38.14,38.21,14900.0,38.25,38.27,38.14,38.21,14900.0
2011-02-11 13:30:00,38.2,38.2,38.15,38.15,9000.0,38.2,38.2,38.15,38.15,9000.0
2011-02-11 14:00:00,38.16,38.27,38.16,38.26,10700.0,38.16,38.27,38.16,38.26,10700.0
2011-02-11 14:30:00,38.24,38.27,38.21,38.25,7700.0,38.24,38.27,38.21,38.25,7700.0
2011-02-11 15:00:00,38.25,38.27,38.22,38.22,9400.0,38.25,38.27,38.22,38.22,9400.0
2011-02-11 15:30:00,38.22,38.28,38.13,38.25,42900.0,38.22,38.28,38.13,38.25,42900.0
2011-02-14 09:30:00,37.94,38.25,37.75,38.07,31900.0,37.94,38.25,37.75,38.07,31900.0
2011-02-14 10:00:00,38.05,38.07,37.91,38.05,10900.0,38.05,38.07,37.91,38.05,10900.0
2011-02-14 10:30:00,38.1,38.28,38.1,38.14,9900.0,38.1,38.28,38.1,38.14,9900.0
2011-02-14 11:00:00,38.14,38.32,38.14,38.26,9200.0,38.14,38.32,38.14,38.26,9200.0
2011-02-14 11:30:00,38.25,38.42,38.25,38.29,8300.0,38.25,38.42,38.25,38.29,8300.0
2011-02-14 12:00:00,38.34,38.4,38.26,38.35,7900.0,38.34,38.4,38.26,38.35,7900.0
2011-02-14 12:30:00,38.37,38.39,38.28,38.38,8500.0,38.37,38.39,38.28,38.38,8500.0
2011-02-14 13:00:00,38.37,38.44,38.32,38.38,10800.0,38.37,38.44,38.32,38.38,10800.0
2011-02-14 13:30:00,38.39,38.49,38.36,38.43,12200.0,38.39,38.49,38.36,38.43,12200.0
2011-02-14 14:00:00,38.44,38.48,38.37,38.43,13500.0,38.44,38.48,38.37,38.43,13500.0
2011-02-14 14:30:00,38.43,38.43,38.35,38.41,8900.0,38.43,38.43,38.35,38.41,8900.0
2011-02-14 15:00:00,38.4,38.48,38.4,38.44,17800.0,38.4,38.48,38.4,38.44,17800.0
2011-02-14 15:30:00,38.44,38.53,38.42,38.5,53000.0,38.44,38.53,38.42,38.5,53000.0
2011-02-15 09:30:00,37.75,38.16,37.5,37.5,60600.0,37.75,38.16,37.5,37.5,60600.0
2011-02-15 10:00:00,37.52,37.72,37.41,37.41,26600.0,37.52,37.72,37.41,37.41,26600.0
2011-02-15 10:30:00,37.4,37.44,37.29,37.35,21500.0,37.4,37.44,37.29,37.35,21500.0
2011-02-15 11:00:00,37.35,37.55,37.35,37.49,21600.0,37.35,37.55,37.35,37.49,21600.0
2011-02-15 11:30:00,37.53,37.55,37.45,37.45,9600.0,37.53,37.55,37.45,37.45,9600.0
2011-02-15 12:00:00,37.45,37.54,37.43,37.52,12500.0,37.45,37.54,37.43,37.52,12500.0
2011-02-15 12:30:00,37.49,37.56,37.44,37.44,16500.0,37.49,37.56,37.44,37.44,16500.0
2011-02-15 13:00:00,37.43,37.46,37.2,37.24,43800.0,37.43,37.46,37.2,37.24,43800.0
2011-02-15 13:30:00,37.21,37.27,37.21,37.26,19900.0,37.21,37.27,37.21,37.26,19900.0
2011-02-15 14:00:00,37.26,37.28,37.15,37.22,28100.0,37.26,37.28,37.15,37.22,28100.0
2011-02-15 14:30:00,37.22,37.24,37.17,37.24,18100.0,37.22,37.24,37.17,37.24,18100.0
2011-02-15 15:00:00,37.23,37.3,37.22,37.3,43200.0,37.23,37.3,37.22,37.3,43200.0
2011-02-15 15:30:00,37.28,37.34,37.2,37.22,74300.0,37.28,37.34,37.2,37.22,74300.0
2011-02-16 09:30:00,37.27,37.83,37.09,37.82,50300.0,37.27,37.83,37.09,37.82,50300.0
2011-02-16 10:00:00,37.83,37.91,37.31,37.4,43900.0,37.83,37.91,37.31,37.4,43900.0
2011-02-16 10:30:00,37.4,37.52,37.29,37.35,37200.0,37.4,37.52,37.29,37.35,37200.0
2011-02-16 11:00:00,37.35,37.55,37.33,37.42,39200.0,37.35,37.55,37.33,37.42,39200.0
2011-02-16 11:30:00,37.43,37.58,37.42,37.57,26700.0,37.43,37.58,37.42,37.57,26700.0
2011-02-16 12:00:00,37.59,37.69,37.55,37.69,42200.0,37.59,37.69,37.55,37.69,42200.0
2011-02-16 12:30:00,37.69,37.7,37.6,37.62,21800.0,37.69,37.7,37.6,37.62,21800.0
2011-02-16 13:00:00,37.63,37.85,37.62,37.85,77400.0,37.63,37.85,37.62,37.85,77400.0
2011-02-16 13:30:00,37.85,37.9,37.83,37.9,22300.0,37.85,37.9,37.83,37.9,22300.0
2011-02-16 14:00:00,37.89,37.9,37.42,37.5,63200.0,37.89,37.9,37.42,37.5,63200.0
2011-02-16 14:30:00,37.5,37.59,37.44,37.47,50800.0,37.5,37.59,37.44,37.47,50800.0
2011-02-16 15:00:00,37.47,37.55,37.24,37.25,77500.0,37.47,37.55,37.24,37.25,77500.0
2011-02-16 15:30:00,37.25,37.32,37.09,37.27,125700.0,37.25,37.32,37.09,37.27,125700.0
2011-02-17 09:30:00,36.79,36.8,35.99,36.0,226800.0,36.79,36.8,35.99,36.0,226800.0
2011-02-17 10:00:00,36.03,36.25,35.89,36.18,117300.0,36.03,36.25,35.89,36.18,117300.0
2011-02-17 10:30:00,36.18,36.5,36.13,36.17,67900.0,36.18,36.5,36.13,36.17,67900.0
2011-02-17 11:00:00,36.17,36.21,36.01,36.03,61700.0,36.17,36.21,36.01,36.03,61700.0
2011-02-17 11:30:00,36.05,36.19,36.0,36.19,79100.0,36.05,36.19,36.0,36.19,79100.0
2011-02-17 12:00:00,36.19,36.27,36.13,36.25,43100.0,36.19,36.27,36.13,36.25,43100.0
2011-02-17 12:30:00,36.26,36.32,36.22,36.27,51000.0,36.26,36.32,36.22,36.27,51000.0
2011-02-17 13:00:00,36.27,36.47,36.26,36.45,59400.0,36.27,36.47,36.26,36.45,59400.0
2011-02-17 13:30:00,36.45,36.47,35.94,36.02,99700.0,36.45,36.47,35.94,36.02,99700.0
2011-02-17 14:00:00,36.02,36.07,35.83,35.97,127800.0,36.02,36.07,35.83,35.97,127800.0
2011-02-17 14:30:00,35.97,35.98,35.84,35.92,69500.0,35.97,35.98,35.84,35.92,69500.0
2011-02-17 15:00:00,35.93,36.28,35.89,36.17,207900.0,35.93,36.28,35.89,36.17,207900.0
2011-02-17 15:30:00,36.18,36.21,35.95,36.02,180500.0,36.18,36.21,35.95,36.02,180500.0
2011-02-18 09:30:00,36.99,37.13,36.59,37.0,1413700.0,36.99,37.13,36.59,37.0,1413700.0
2011-02-18 10:00:00,36.99,37.4,36.9,37.22,452200.0,36.99,37.4,36.9,37.22,452200.0
2011-02-18 10:30:00,37.24,37.61,37.24,37.6,428600.0,37.24,37.61,37.24,37.6,428600.0
2011-02-18 11:00:00,37.61,37.8,37.41,37.41,444100.0,37.61,37.8,37.41,37.41,444100.0
2011-02-18 11:30:00,37.41,37.6,37.26,37.57,174400.0,37.41,37.6,37.26,37.57,174400.0
2011-02-18 12:00:00,37.57,37.73,37.44,37.65,178000.0,37.57,37.73,37.44,37.65,178000.0
2011-02-18 12:30:00,37.65,37.95,37.65,37.86,179500.0,37.65,37.95,37.65,37.86,179500.0
2011-02-18 13:00:00,37.86,38.36,37.85,37.96,200800.0,37.86,38.36,37.85,37.96,200800.0
2011-02-18 13:30:00,37.95,38.11,37.92,38.08,131300.0,37.95,38.11,37.92,38.08,131300.0
2011-02-18 14:00:00,38.07,38.2,37.9,37.96,130500.0,38.07,38.2,37.9,37.96,130500.0
2011-02-18 14:30:00,37.96,37.96,37.76,37.86,171900.0,37.96,37.96,37.76,37.86,171900.0
2011-02-18 15:00:00,37.86,38.21,37.79,38.21,161400.0,37.86,38.21,37.79,38.21,161400.0
2011-02-18 15:30:00,38.21,38.41,38.2,38.34,644300.0,38.21,38.41,38.2,38.34,644300.0
2011-02-22 09:30:00,37.82,38.39,37.82,38.36,119700.0,37.82,38.39,37.82,38.36,119700.0
2011-02-22 10:00:00,38.35,38.77,38.31,38.53,97600.0,38.35,38.77,38.31,38.53,97600.0
2011-02-22 10:30:00,38.51,38.65,38.37,38.57,60000.0,38.51,38.65,38.37,38.57,60000.0
2011-02-22 11:00:00,38.55,38.55,38.11,38.24,82100.0,38.55,38.55,38.11,38.24,82100.0
2011-02-22 11:30:00,38.25,38.28,38.19,38.27,66200.0,38.25,38.28,38.19,38.27,66200.0
2011-02-22 12:00:00,38.27,38.32,38.17,38.25,31500.0,38.27,38.32,38.17,38.25,31500.0
2011-02-22 12:30:00,38.21,38.28,38.13,38.2,58200.0,38.21,38.28,38.13,38.2,58200.0
2011-02-22 13:00:00,38.22,38.3,38.13,38.15,81700.0,38.22,38.3,38.13,38.15,81700.0
2011-02-22 13:30:00,38.17,38.17,38.01,38.05,72100.0,38.17,38.17,38.01,38.05,72100.0
2011-02-22 14:00:00,38.05,38.13,37.95,38.08,89700.0,38.05,38.13,37.95,38.08,89700.0
2011-02-22 14:30:00,38.08,38.18,38.02,38.11,54700.0,38.08,38.18,38.02,38.11,54700.0
2011-02-22 15:00:00,38.08,38.1,37.99,38.02,56700.0,38.08,38.1,37.99,38.02,56700.0
2011-02-22 15:30:00,38.01,38.06,37.99,38.02,91700.0,38.01,38.06,37.99,38.02,91700.0
2011-02-23 09:30:00,37.95,37.96,37.53,37.75,54100.0,37.95,37.96,37.53,37.75,54100.0
2011-02-23 10:00:00,37.79,37.95,37.76,37.88,57600.0,37.79,37.95,37.76,37.88,57600.0
2011-02-23 10:30:00,37.9,37.95,37.86,37.92,51900.0,37.9,37.95,37.86,37.92,51900.0
2011-02-23 11:00:00,37.9,38.0,37.82,37.93,86400.0,37.9,38.0,37.82,37.93,86400.0
2011-02-23 11:30:00,37.9,38.0,37.87,37.93,106800.0,37.9,38.0,37.87,37.93,106800.0
2011-02-23 12:00:00,37.94,37.94,37.48,37.54,165200.0,37.94,37.94,37.48,37.54,165200.0
2011-02-23 12:30:00,37.54,37.66,37.54,37.65,48400.0,37.54,37.66,37.54,37.65,48400.0
2011-02-23 13:00:00,37.63,37.66,37.43,37.45,41900.0,37.63,37.66,37.43,37.45,41900.0
2011-02-23 13:30:00,37.45,37.51,37.39,37.48,102700.0,37.45,37.51,37.39,37.48,102700.0
2011-02-23 14:00:00,37.48,37.52,37.4,37.48,134500.0,37.48,37.52,37.4,37.48,134500.0
2011-02-23 14:30:00,37.47,37.49,37.32,37.42,98500.0,37.47,37.49,37.32,37.42,98500.0
2011-02-23 15:00:00,37.43,37.49,37.34,37.42,98900.0,37.43,37.49,37.34,37.42,98900.0
2011-02-23 15:30:00,37.42,37.43,37.27,37.32,120200.0,37.42,37.43,37.27,37.32,120200.0
2011-02-24 09:30:00,37.25,37.55,37.08,37.51,54200.0,37.25,37.55,37.08,37.51,54200.0
2011-02-24 10:00:00,37.51,37.73,37.36,37.7,79600.0,37.51,37.73,37.36,37.7,79600.0
2011-02-24 10:30:00,37.73,37.83,37.63,37.76,33700.0,37.73,37.83,37.63,37.76,33700.0
2011-02-24 11:00:00,37.76,37.98,37.73,37.85,41200.0,37.76,37.98,37.73,37.85,41200.0
2011-02-24 11:30:00,37.86,37.91,37.8,37.85,44700.0,37.86,37.91,37.8,37.85,44700.0
2011-02-24 12:00:00,37.85,37.87,37.54,37.64,25800.0,37.85,37.87,37.54,37.64,25800.0
2011-02-24 12:30:00,37.65,37.67,37.45,37.65,36300.0,37.65,37.67,37.45,37.65,36300.0
2011-02-24 13:00:00,37.67,37.76,37.56,37.65,37300.0,37.67,37.76,37.56,37.65,37300.0
2011-02-24 13:30:00,37.65,37.75,37.45,37.56,66400.0,37.65,37.75,37.45,37.56,66400.0
2011-02-24 14:00:00,37.56,37.85,37.56,37.84,41400.0,37.56,37.85,37.56,37.84,41400.0
2011-02-24 14:30:00,37.85,37.87,37.71,37.81,35500.0,37.85,37.87,37.71,37.81,35500.0
2011-02-24 15:00:00,37.81,37.96,37.79,37.91,52600.0,37.81,37.96,37.79,37.91,52600.0
2011-02-24 15:30:00,37.92,37.98,37.81,37.89,101200.0,37.92,37.98,37.81,37.89,101200.0
2011-02-25 09:30:00,37.95,38.31,37.88,37.98,49000.0,37.95,38.31,37.88,37.98,49000.0
2011-02-25 10:00:00,37.99,38.17,37.87,37.93,48900.0,37.99,38.17,37.87,37.93,48900.0
2011-02-25 10:30:00,37.93,37.97,37.8,37.85,48200.0,37.93,37.97,37.8,37.85,48200.0
2011-02-25 11:00:00,37.85,38.03,37.85,37.94,38800.0,37.85,38.03,37.85,37.94,38800.0
2011-02-25 11:30:00,37.92,37.97,37.75,37.84,72000.0,37.92,37.97,37.75,37.84,72000.0
2011-02-25 12:00:00,37.85,37.89,37.78,37.88,82500.0,37.85,37.89,37.78,37.88,82500.0
2011-02-25 12:30:00,37.88,37.9,37.81,37.84,69900.0,37.88,37.9,37.81,37.84,69900.0
2011-02-25 13:00:00,37.85,37.85,37.78,37.82,158500.0,37.85,37.85,37.78,37.82,158500.0
2011-02-25 13:30:00,37.81,37.83,37.67,37.69,63000.0,37.81,37.83,37.67,37.69,63000.0
2011-02-25 14:00:00,37.68,37.71,37.65,37.68,44300.0,37.68,37.71,37.65,37.68,44300.0
2011-02-25 14:30:00,37.69,37.78,37.53,37.68,84500.0,37.69,37.78,37.53,37.68,84500.0
2011-02-25 15:00:00,37.68,37.77,37.64,37.73,61900.0,37.68,37.77,37.64,37.73,61900.0
2011-02-25 15:30:00,37.73,37.83,37.67,37.72,152200.0,37.73,37.83,37.67,37.72,152200.0
2011-02-28 09:30:00,37.8,37.82,37.63,37.69,54600.0,37.8,37.82,37.63,37.69,54600.0
2011-02-28 10:00:00,37.69,37.77,37.51,37.77,56300.0,37.69,37.77,37.51,37.77,56300.0
2011-02-28 10:30:00,37.77,37.77,37.68,37.7,40000.0,37.77,37.77,37.68,37.7,40000.0
2011-02-28 11:00:00,37.69,37.8,37.69,37.76,30700.0,37.69,37.8,37.69,37.76,30700.0
2011-02-28 11:30:00,37.76,37.8,37.75,37.79,26900.0,37.76,37.8,37.75,37.79,26900.0
2011-02-28 12:00:00,37.79,37.8,37.75,37.76,14300.0,37.79,37.8,37.75,37.76,14300.0
2011-02-28 12:30:00,37.77,37.78,37.6,37.62,26200.0,37.77,37.78,37.6,37.62,26200.0
2011-02-28 13:00:00,37.65,37.71,37.5,37.51,29400.0,37.65,37.71,37.5,37.51,29400.0
2011-02-28 13:30:00,37.51,37.51,37.43,37.48,23100.0,37.51,37.51,37.43,37.48,23100.0
2011-02-28 14:00:00,37.47,37.5,37.42,37.5,14600.0,37.47,37.5,37.42,37.5,14600.0
2011-02-28 14:30:00,37.5,37.5,37.45,37.48,40400.0,37.5,37.5,37.45,37.48,40400.0
2011-02-28 15:00:00,37.48,37.54,37.44,37.5,75400.0,37.48,37.54,37.44,37.5,75400.0
2011-02-28 15:30:00,37.51,37.73,37.5,37.68,85000.0,37.51,37.73,37.5,37.68,85000.0
2011-03-01 09:30:00,37.69,37.76,37.38,37.46,26500.0,37.69,37.76,37.38,37.46,26500.0
2011-03-01 10:00:00,37.48,37.55,37.32,37.38,24300.0,37.48,37.55,37.32,37.38,24300.0
2011-03-01 10:30:00,37.35,37.59,37.29,37.59,17400.0,37.35,37.59,37.29,37.59,17400.0
2011-03-01 11:00:00,37.58,37.68,37.47,37.47,15000.0,37.58,37.68,37.47,37.47,15000.0
2011-03-01 11:30:00,37.48,37.7,37.38,37.54,80700.0,37.48,37.7,37.38,37.54,80700.0
2011-03-01 12:00:00,37.53,37.77,37.44,37.68,81700.0,37.53,37.77,37.44,37.68,81700.0
2011-03-01 12:30:00,37.67,37.68,37.45,37.46,18100.0,37.67,37.68,37.45,37.46,18100.0
2011-03-01 13:00:00,37.47,37.74,37.43,37.57,64900.0,37.47,37.74,37.43,37.57,64900.0
2011-03-01 13:30:00,37.53,37.75,37.5,37.6,43800.0,37.53,37.75,37.5,37.6,43800.0
2011-03-01 14:00:00,37.62,37.62,37.23,37.23,23900.0,37.62,37.62,37.23,37.23,23900.0
2011-03-01 14:30:00,37.25,37.28,37.17,37.19,20100.0,37.25,37.28,37.17,37.19,20100.0
2011-03-01 15:00:00,37.2,37.53,37.2,37.46,51200.0,37.2,37.53,37.2,37.46,51200.0
2011-03-01 15:30:00,37.46,37.67,37.46,37.63,122100.0,37.46,37.67,37.46,37.63,122100.0
2011-03-02 09:30:00,37.5,37.75,37.5,37.65,28900.0,37.5,37.75,37.5,37.65,28900.0
2011-03-02 10:00:00,37.64,37.71,37.6,37.62,32100.0,37.64,37.71,37.6,37.62,32100.0
2011-03-02 10:30:00,37.64,37.76,37.64,37.69,43900.0,37.64,37.76,37.64,37.69,43900.0
2011-03-02 11:00:00,37.67,37.7,37.64,37.65,16300.0,37.67,37.7,37.64,37.65,16300.0
2011-03-02 11:30:00,37.65,37.65,37.36,37.41,24100.0,37.65,37.65,37.36,37.41,24100.0
2011-03-02 12:00:00,37.4,37.49,37.36,37.45,21800.0,37.4,37.49,37.36,37.45,21800.0
2011-03-02 12:30:00,37.47,37.5,37.47,37.48,14900.0,37.47,37.5,37.47,37.48,14900.0
2011-03-02 13:00:00,37.46,37.5,37.37,37.45,24600.0,37.46,37.5,37.37,37.45,24600.0
2011-03-02 13:30:00,37.45,37.5,37.44,37.49,33700.0,37.45,37.5,37.44,37.49,33700.0
2011-03-02 14:00:00,37.5,37.67,37.42,37.42,58900.0,37.5,37.67,37.42,37.42,58900.0
2011-03-02 14:30:00,37.43,37.5,37.39,37.5,38500.0,37.43,37.5,37.39,37.5,38500.0
2011-03-02 15:00:00,37.5,37.52,37.42,37.46,32200.0,37.5,37.52,37.42,37.46,32200.0
2011-03-02 15:30:00,37.46,37.46,37.29,37.35,63400.0,37.46,37.46,37.29,37.35,63400.0
2011-03-03 09:30:00,37.63,38.14,37.63,38.01,59900.0,37.63,38.14,37.63,38.01,59900.0
2011-03-03 10:00:00,38.0,38.2,37.97,38.19,55200.0,38.0,38.2,37.97,38.19,55200.0
2011-03-03 10:30:00,38.18,38.31,38.13,38.2,46100.0,38.18,38.31,38.13,38.2,46100.0
2011-03-03 11:00:00,38.22,38.28,38.06,38.13,28700.0,38.22,38.28,38.06,38.13,28700.0
2011-03-03 11:30:00,38.14,38.35,38.08,38.33,29300.0,38.14,38.35,38.08,38.33,29300.0
2011-03-03 12:00:00,38.33,38.6,38.32,38.57,42800.0,38.33,38.6,38.32,38.57,42800.0
2011-03-03 12:30:00,38.58,38.67,38.47,38.6,33600.0,38.58,38.67,38.47,38.6,33600.0
2011-03-03 13:00:00,38.61,38.78,38.59,38.78,51200.0,38.61,38.78,38.59,38.78,51200.0
2011-03-03 13:30:00,38.77,38.78,38.67,38.69,84900.0,38.77,38.78,38.67,38.69,84900.0
2011-03-03 14:00:00,38.69,38.82,38.69,38.8,60200.0,38.69,38.82,38.69,38.8,60200.0
2011-03-03 14:30:00,38.8,38.87,38.77,38.81,45700.0,38.8,38.87,38.77,38.81,45700.0
2011-03-03 15:00:00,38.81,38.91,38.8,38.83,68800.0,38.81,38.91,38.8,38.83,68800.0
2011-03-03 15:30:00,38.83,38.83,38.56,38.8,172600.0,38.83,38.83,38.56,38.8,172600.0
2011-03-04 09:30:00,38.65,38.97,38.27,38.43,54400.0,38.65,38.97,38.27,38.43,54400.0
2011-03-04 10:00:00,38.44,38.5,38.26,38.45,61100.0,38.44,38.5,38.26,38.45,61100.0
2011-03-04 10:30:00,38.46,38.76,38.43,38.6,65700.0,38.46,38.76,38.43,38.6,65700.0
2011-03-04 11:00:00,38.59,38.59,38.33,38.37,20500.0,38.59,38.59,38.33,38.37,20500.0
2011-03-04 11:30:00,38.36,38.44,38.25,38.25,20200.0,38.36,38.44,38.25,38.25,20200.0
2011-03-04 12:00:00,38.25,38.25,37.89,37.92,90700.0,38.25,38.25,37.89,37.92,90700.0
2011-03-04 12:30:00,37.94,38.16,37.92,38.15,37400.0,37.94,38.16,37.92,38.15,37400.0
2011-03-04 13:00:00,38.17,38.23,38.08,38.23,61600.0,38.17,38.23,38.08,38.23,61600.0
2011-03-04 13:30:00,38.23,38.48,38.23,38.47,54900.0,38.23,38.48,38.23,38.47,54900.0
2011-03-04 14:00:00,38.47,38.47,38.17,38.2,34400.0,38.47,38.47,38.17,38.2,34400.0
2011-03-04 14:30:00,38.2,38.37,38.19,38.3,55900.0,38.2,38.37,38.19,38.3,55900.0
2011-03-04 15:00:00,38.33,38.41,38.26,38.29,42600.0,38.33,38.41,38.26,38.29,42600.0
2011-03-04 15:30:00,38.28,38.51,38.25,38.49,70400.0,38.28,38.51,38.25,38.49,70400.0
2011-03-07 09:30:00,38.5,38.51,38.08,38.38,59500.0,38.5,38.51,38.08,38.38,59500.0
2011-03-07 10:00:00,38.36,38.4,38.12,38.25,31300.0,38.36,38.4,38.12,38.25,31300.0
2011-03-07 10:30:00,38.25,38.25,37.81,37.84,30200.0,38.25,38.25,37.81,37.84,30200.0
2011-03-07 11:00:00,37.85,37.85,37.54,37.56,44900.0,37.85,37.85,37.54,37.56,44900.0
2011-03-07 11:30:00,37.59,37.65,37.51,37.64,37000.0,37.59,37.65,37.51,37.64,37000.0
2011-03-07 12:00:00,37.61,37.68,37.48,37.48,22300.0,37.61,37.68,37.48,37.48,22300.0
2011-03-07 12:30:00,37.52,37.59,37.5,37.51,13300.0,37.52,37.59,37.5,37.51,13300.0
2011-03-07 13:00:00,37.52,37.58,37.38,37.54,21000.0,37.52,37.58,37.38,37.54,21000.0
2011-03-07 13:30:00,37.53,37.67,37.49,37.63,23000.0,37.53,37.67,37.49,37.63,23000.0
2011-03-07 14:00:00,37.65,37.88,37.62,37.84,28300.0,37.65,37.88,37.62,37.84,28300.0
2011-03-07 14:30:00,37.84,37.92,37.82,37.9,30700.0,37.84,37.92,37.82,37.9,30700.0
2011-03-07 15:00:00,37.9,38.04,37.88,37.99,40600.0,37.9,38.04,37.88,37.99,40600.0
2011-03-07 15:30:00,38.0,38.14,37.98,37.99,80100.0,38.0,38.14,37.98,37.99,80100.0
2011-03-08 09:30:00,37.91,38.14,37.81,38.04,19000.0,37.91,38.14,37.81,38.04,19000.0
2011-03-08 10:00:00,38.07,38.2,38.07,38.17,83700.0,38.07,38.2,38.07,38.17,83700.0
2011-03-08 10:30:00,38.2,38.38,38.17,38.36,90000.0,38.2,38.38,38.17,38.36,90000.0
2011-03-08 11:00:00,38.37,38.37,38.24,38.32,19700.0,38.37,38.37,38.24,38.32,19700.0
2011-03-08 11:30:00,38.35,38.4,38.23,38.39,25200.0,38.35,38.4,38.23,38.39,25200.0
2011-03-08 12:00:00,38.37,38.58,38.37,38.58,16000.0,38.37,38.58,38.37,38.58,16000.0
2011-03-08 12:30:00,38.55,38.59,38.48,38.56,10400.0,38.55,38.59,38.48,38.56,10400.0
2011-03-08 13:00:00,38.53,38.57,38.49,38.54,6800.0,38.53,38.57,38.49,38.54,6800.0
2011-03-08 13:30:00,38.53,38.59,38.48,38.56,7400.0,38.53,38.59,38.48,38.56,7400.0
2011-03-08 14:00:00,38.57,38.58,38.39,38.43,9900.0,38.57,38.58,38.39,38.43,9900.0
2011-03-08 14:30:00,38.43,38.47,38.35,38.45,22800.0,38.43,38.47,38.35,38.45,22800.0
2011-03-08 15:00:00,38.46,38.47,38.35,38.38,24200.0,38.46,38.47,38.35,38.38,24200.0
2011-03-08 15:30:00,38.41,38.44,38.22,38.24,69300.0,38.41,38.44,38.22,38.24,69300.0
2011-03-09 09:30:00,38.22,38.39,38.04,38.32,28600.0,38.22,38.39,38.04,38.32,28600.0
2011-03-09 10:00:00,38.31,38.58,38.18,38.58,29800.0,38.31,38.58,38.18,38.58,29800.0
2011-03-09 10:30:00,38.6,38.78,38.5,38.57,31600.0,38.6,38.78,38.5,38.57,31600.0
2011-03-09 11:00:00,38.54,38.57,38.44,38.47,37500.0,38.54,38.57,38.44,38.47,37500.0
2011-03-09 11:30:00,38.47,38.58,38.38,38.55,36000.0,38.47,38.58,38.38,38.55,36000.0
2011-03-09 12:00:00,38.55,38.57,38.41,38.42,17200.0,38.55,38.57,38.41,38.42,17200.0
2011-03-09 12:30:00,38.43,38.67,38.43,38.5,35400.0,38.43,38.67,38.43,38.5,35400.0
2011-03-09 13:00:00,38.48,38.7,38.46,38.64,80900.0,38.48,38.7,38.46,38.64,80900.0
2011-03-09 13:30:00,38.64,38.92,38.64,38.89,43400.0,38.64,38.92,38.64,38.89,43400.0
2011-03-09 14:00:00,38.9,38.94,38.8,38.9,61400.0,38.9,38.94,38.8,38.9,61400.0
2011-03-09 14:30:00,38.88,39.12,38.87,39.05,50300.0,38.88,39.12,38.87,39.05,50300.0
2011-03-09 15:00:00,39.05,39.07,38.95,38.99,55700.0,39.05,39.07,38.95,38.99,55700.0
2011-03-09 15:30:00,39.0,39.01,38.81,38.82,87900.0,39.0,39.01,38.81,38.82,87900.0
2011-03-10 09:30:00,38.42,38.52,38.0,38.14,61900.0,38.42,38.52,38.0,38.14,61900.0
2011-03-10 10:00:00,38.11,38.11,37.9,38.01,39300.0,38.11,38.11,37.9,38.01,39300.0
2011-03-10 10:30:00,38.01,38.01,37.91,37.99,24900.0,38.01,38.01,37.91,37.99,24900.0
2011-03-10 11:00:00,37.99,38.16,37.99,38.13,23500.0,37.99,38.16,37.99,38.13,23500.0
2011-03-10 11:30:00,38.12,38.2,38.05,38.17,54800.0,38.12,38.2,38.05,38.17,54800.0
2011-03-10 12:00:00,38.18,38.21,38.11,38.11,52500.0,38.18,38.21,38.11,38.11,52500.0
2011-03-10 12:30:00,38.12,38.2,38.05,38.19,47900.0,38.12,38.2,38.05,38.19,47900.0
2011-03-10 13:00:00,38.19,38.21,38.09,38.1,27600.0,38.19,38.21,38.09,38.1,27600.0
2011-03-10 13:30:00,38.08,38.12,37.91,38.12,33400.0,38.08,38.12,37.91,38.12,33400.0
2011-03-10 14:00:00,38.11,38.13,38.05,38.11,17000.0,38.11,38.13,38.05,38.11,17000.0
2011-03-10 14:30:00,38.11,38.17,38.08,38.15,20200.0,38.11,38.17,38.08,38.15,20200.0
2011-03-10 15:00:00,38.15,38.16,37.97,38.0,36000.0,38.15,38.16,37.97,38.0,36000.0
2011-03-10 15:30:00,38.0,38.09,37.95,37.99,103600.0,38.0,38.09,37.95,37.99,103600.0
2011-03-11 09:30:00,38.26,38.7,38.21,38.53,105600.0,38.26,38.7,38.21,38.53,105600.0
2011-03-11 10:00:00,38.52,38.56,38.09,38.16,65800.0,38.52,38.56,38.09,38.16,65800.0
2011-03-11 10:30:00,38.17,38.28,38.13,38.24,21200.0,38.17,38.28,38.13,38.24,21200.0
2011-03-11 11:00:00,38.25,38.37,38.15,38.33,47400.0,38.25,38.37,38.15,38.33,47400.0
2011-03-11 11:30:00,38.34,38.5,38.3,38.5,31200.0,38.34,38.5,38.3,38.5,31200.0
2011-03-11 12:00:00,38.5,38.59,38.44,38.58,96100.0,38.5,38.59,38.44,38.58,96100.0
2011-03-11 12:30:00,38.57,38.59,38.56,38.58,34800.0,38.57,38.59,38.56,38.58,34800.0
2011-03-11 13:00:00,38.59,38.74,38.53,38.74,111600.0,38.59,38.74,38.53,38.74,111600.0
2011-03-11 13:30:00,38.74,38.77,38.62,38.62,54800.0,38.74,38.77,38.62,38.62,54800.0
2011-03-11 14:00:00,38.61,38.63,38.53,38.6,55100.0,38.61,38.63,38.53,38.6,55100.0
2011-03-11 14:30:00,38.61,38.65,38.54,38.64,76000.0,38.61,38.65,38.54,38.64,76000.0
2011-03-11 15:00:00,38.65,39.21,38.64,39.17,185400.0,38.65,39.21,38.64,39.17,185400.0
2011-03-11 15:30:00,39.16,39.19,39.01,39.08,153400.0,39.16,39.19,39.01,39.08,153400.0
2011-03-14 09:30:00,38.78,39.1,38.72,39.08,33900.0,38.78,39.1,38.72,39.08,33900.0
2011-03-14 10:00:00,39.02,39.15,38.85,39.05,16000.0,39.02,39.15,38.85,39.05,16000.0
2011-03-14 10:30:00,39.02,39.04,38.83,38.89,26400.0,39.02,39.04,38.83,38.89,26400.0
2011-03-14 11:00:00,38.87,38.88,38.47,38.61,16900.0,38.87,38.88,38.47,38.61,16900.0
2011-03-14 11:30:00,38.61,38.73,38.53,38.69,20700.0,38.61,38.73,38.53,38.69,20700.0
2011-03-14 12:00:00,38.68,38.78,38.65,38.72,18100.0,38.68,38.78,38.65,38.72,18100.0
2011-03-14 12:30:00,38.72,38.76,38.63,38.76,16500.0,38.72,38.76,38.63,38.76,16500.0
2011-03-14 13:00:00,38.78,38.87,38.75,38.85,13800.0,38.78,38.87,38.75,38.85,13800.0
2011-03-14 13:30:00,38.84,38.88,38.78,38.81,23800.0,38.84,38.88,38.78,38.81,23800.0
2011-03-14 14:00:00,38.82,38.96,38.8,38.9,26600.0,38.82,38.96,38.8,38.9,26600.0
2011-03-14 14:30:00,38.9,38.9,38.71,38.73,26100.0,38.9,38.9,38.71,38.73,26100.0
2011-03-14 15:00:00,38.71,38.85,38.7,38.73,33400.0,38.71,38.85,38.7,38.73,33400.0
2011-03-14 15:30:00,38.73,38.87,38.72,38.75,82700.0,38.73,38.87,38.72,38.75,82700.0
2011-03-15 09:30:00,37.94,38.41,37.93,38.01,38600.0,37.94,38.41,37.93,38.01,38600.0
2011-03-15 10:00:00,38.05,38.23,37.9,38.23,47800.0,38.05,38.23,37.9,38.23,47800.0
2011-03-15 10:30:00,38.22,38.27,38.08,38.25,17600.0,38.22,38.27,38.08,38.25,17600.0
2011-03-15 11:00:00,38.27,38.31,38.17,38.29,20000.0,38.27,38.31,38.17,38.29,20000.0
2011-03-15 11:30:00,38.32,38.45,38.29,38.35,18800.0,38.32,38.45,38.29,38.35,18800.0
2011-03-15 12:00:00,38.35,38.69,38.34,38.68,22000.0,38.35,38.69,38.34,38.68,22000.0
2011-03-15 12:30:00,38.68,38.68,38.45,38.61,19600.0,38.68,38.68,38.45,38.61,19600.0
2011-03-15 13:00:00,38.6,38.63,38.5,38.51,28100.0,38.6,38.63,38.5,38.51,28100.0
2011-03-15 13:30:00,38.52,38.69,38.52,38.64,26700.0,38.52,38.69,38.52,38.64,26700.0
2011-03-15 14:00:00,38.65,38.7,38.49,38.68,38300.0,38.65,38.7,38.49,38.68,38300.0
2011-03-15 14:30:00,38.68,38.81,38.58,38.75,46800.0,38.68,38.81,38.58,38.75,46800.0
2011-03-15 15:00:00,38.74,38.81,38.69,38.8,30000.0,38.74,38.81,38.69,38.8,30000.0
2011-03-15 15:30:00,38.8,38.8,38.44,38.51,119000.0,38.8,38.8,38.44,38.51,119000.0
2011-03-16 09:30:00,38.41,38.71,38.33,38.66,26200.0,38.41,38.71,38.33,38.66,26200.0
2011-03-16 10:00:00,38.67,38.81,38.58,38.72,29900.0,38.67,38.81,38.58,38.72,29900.0
2011-03-16 10:30:00,38.68,38.84,38.58,38.58,25800.0,38.68,38.84,38.58,38.58,25800.0
2011-03-16 11:00:00,38.52,38.68,38.24,38.67,33500.0,38.52,38.68,38.24,38.67,33500.0
2011-03-16 11:30:00,38.67,38.73,38.54,38.56,23900.0,38.67,38.73,38.54,38.56,23900.0
2011-03-16 12:00:00,38.58,38.59,38.44,38.56,32400.0,38.58,38.59,38.44,38.56,32400.0
2011-03-16 12:30:00,38.57,38.61,38.44,38.59,27500.0,38.57,38.61,38.44,38.59,27500.0
2011-03-16 13:00:00,38.58,38.63,38.49,38.58,21700.0,38.58,38.63,38.49,38.58,21700.0
2011-03-16 13:30:00,38.59,38.61,38.46,38.55,29700.0,38.59,38.61,38.46,38.55,29700.0
2011-03-16 14:00:00,38.56,38.56,38.19,38.41,37500.0,38.56,38.56,38.19,38.41,37500.0
2011-03-16 14:30:00,38.41,38.66,38.38,38.61,47400.0,38.41,38.66,38.38,38.61,47400.0
2011-03-16 15:00:00,38.6,38.64,38.44,38.53,60300.0,38.6,38.64,38.44,38.53,60300.0
2011-03-16 15:30:00,38.51,38.59,38.28,38.29,81300.0,38.51,38.59,38.28,38.29,81300.0
2011-03-17 09:30:00,38.81,38.84,38.44,38.55,18900.0,38.81,38.84,38.44,38.55,18900.0
2011-03-17 10:00:00,38.56,38.89,38.51,38.87,22900.0,38.56,38.89,38.51,38.87,22900.0
2011-03-17 10:30:00,38.88,38.88,38.68,38.71,23800.0,38.88,38.88,38.68,38.71,23800.0
2011-03-17 11:00:00,38.72,38.78,38.63,38.68,19800.0,38.72,38.78,38.63,38.68,19800.0
2011-03-17 11:30:00,38.68,38.75,38.66,38.67,16300.0,38.68,38.75,38.66,38.67,16300.0
2011-03-17 12:00:00,38.68,38.7,38.63,38.64,14700.0,38.68,38.7,38.63,38.64,14700.0
2011-03-17 12:30:00,38.64,38.67,38.42,38.52,245000.0,38.64,38.67,38.42,38.52,245000.0
2011-03-17 13:00:00,38.52,38.56,38.27,38.27,23300.0,38.52,38.56,38.27,38.27,23300.0
2011-03-17 13:30:00,38.24,38.37,38.18,38.2,31500.0,38.24,38.37,38.18,38.2,31500.0
2011-03-17 14:00:00,38.18,38.26,38.14,38.22,20600.0,38.18,38.26,38.14,38.22,20600.0
2011-03-17 14:30:00,38.21,38.3,38.18,38.27,14900.0,38.21,38.3,38.18,38.27,14900.0
2011-03-17 15:00:00,38.28,38.29,38.18,38.19,26600.0,38.28,38.29,38.18,38.19,26600.0
2011-03-17 15:30:00,38.19,38.36,38.19,38.23,86700.0,38.19,38.36,38.19,38.23,86700.0
2011-03-18 09:30:00,38.62,38.9,38.59,38.85,62700.0,38.62,38.9,38.59,38.85,62700.0
2011-03-18 10:00:00,38.86,38.9,38.73,38.87,22500.0,38.86,38.9,38.73,38.87,22500.0
2011-03-18 10:30:00,38.87,39.0,38.81,38.86,27600.0,38.87,39.0,38.81,38.86,27600.0
2011-03-18 11:00:00,38.87,38.89,38.67,38.67,19600.0,38.87,38.89,38.67,38.67,19600.0
2011-03-18 11:30:00,38.66,38.76,38.59,38.65,13600.0,38.66,38.76,38.59,38.65,13600.0
2011-03-18 12:00:00,38.65,38.79,38.64,38.78,16000.0,38.65,38.79,38.64,38.78,16000.0
2011-03-18 12:30:00,38.79,38.86,38.73,38.75,18900.0,38.79,38.86,38.73,38.75,18900.0
2011-03-18 13:00:00,38.74,38.87,38.73,38.78,17900.0,38.74,38.87,38.73,38.78,17900.0
2011-03-18 13:30:00,38.79,38.92,38.78,38.87,14500.0,38.79,38.92,38.78,38.87,14500.0
2011-03-18 14:00:00,38.87,38.87,38.76,38.8,12300.0,38.87,38.87,38.76,38.8,12300.0
2011-03-18 14:30:00,38.8,38.85,38.72,38.77,22500.0,38.8,38.85,38.72,38.77,22500.0
2011-03-18 15:00:00,38.77,38.79,38.57,38.57,36600.0,38.77,38.79,38.57,38.57,36600.0
2011-03-18 15:30:00,38.56,38.81,38.56,38.77,90800.0,38.56,38.81,38.56,38.77,90800.0
2011-03-21 09:30:00,39.02,39.74,38.94,39.7,35200.0,39.02,39.74,38.94,39.7,35200.0
2011-03-21 10:00:00,39.7,39.92,39.57,39.89,34000.0,39.7,39.92,39.57,39.89,34000.0
2011-03-21 10:30:00,39.9,39.91,39.82,39.88,12400.0,39.9,39.91,39.82,39.88,12400.0
2011-03-21 11:00:00,39.87,39.94,39.85,39.93,24700.0,39.87,39.94,39.85,39.93,24700.0
2011-03-21 11:30:00,39.94,39.97,39.87,39.9,27700.0,39.94,39.97,39.87,39.9,27700.0
2011-03-21 12:00:00,39.9,39.99,39.89,39.99,26500.0,39.9,39.99,39.89,39.99,26500.0
2011-03-21 12:30:00,39.99,40.0,39.8,39.8,22100.0,39.99,40.0,39.8,39.8,22100.0
2011-03-21 13:00:00,39.8,39.8,39.57,39.59,19500.0,39.8,39.8,39.57,39.59,19500.0
2011-03-21 13:30:00,39.6,39.67,39.5,39.61,38100.0,39.6,39.67,39.5,39.61,38100.0
2011-03-21 14:00:00,39.6,39.63,39.54,39.58,7400.0,39.6,39.63,39.54,39.58,7400.0
2011-03-21 14:30:00,39.58,39.68,39.58,39.63,11600.0,39.58,39.68,39.58,39.63,11600.0
2011-03-21 15:00:00,39.62,39.67,39.52,39.57,25700.0,39.62,39.67,39.52,39.57,25700.0
2011-03-21 15:30:00,39.57,39.63,39.51,39.58,81100.0,39.57,39.63,39.51,39.58,81100.0
2011-03-22 09:30:00,39.48,39.6,39.39,39.39,26800.0,39.48,39.6,39.39,39.39,26800.0
2011-03-22 10:00:00,39.37,39.87,39.31,39.82,33700.0,39.37,39.87,39.31,39.82,33700.0
2011-03-22 10:30:00,39.82,39.95,39.79,39.79,33900.0,39.82,39.95,39.79,39.79,33900.0
2011-03-22 11:00:00,39.82,39.84,39.73,39.84,17800.0,39.82,39.84,39.73,39.84,17800.0
2011-03-22 11:30:00,39.83,39.9,39.79,39.89,17800.0,39.83,39.9,39.79,39.89,17800.0
2011-03-22 12:00:00,39.89,39.89,39.66,39.66,16600.0,39.89,39.89,39.66,39.66,16600.0
2011-03-22 12:30:00,39.66,39.66,39.45,39.6,39700.0,39.66,39.66,39.45,39.6,39700.0
2011-03-22 13:00:00,39.61,39.61,39.53,39.6,10100.0,39.61,39.61,39.53,39.6,10100.0
2011-03-22 13:30:00,39.62,39.77,39.6,39.75,16600.0,39.62,39.77,39.6,39.75,16600.0
2011-03-22 14:00:00,39.76,39.76,39.61,39.63,9900.0,39.76,39.76,39.61,39.63,9900.0
2011-03-22 14:30:00,39.64,39.77,39.59,39.76,18800.0,39.64,39.77,39.59,39.76,18800.0
2011-03-22 15:00:00,39.75,39.78,39.68,39.69,207900.0,39.75,39.78,39.68,39.69,207900.0
2011-03-22 15:30:00,39.7,39.79,39.67,39.7,36200.0,39.7,39.79,39.67,39.7,36200.0
2011-03-23 09:30:00,39.73,39.76,39.52,39.68,28100.0,39.73,39.76,39.52,39.68,28100.0
2011-03-23 10:00:00,39.65,39.67,39.42,39.52,17900.0,39.65,39.67,39.42,39.52,17900.0
2011-03-23 10:30:00,39.54,39.63,39.37,39.39,24900.0,39.54,39.63,39.37,39.39,24900.0
2011-03-23 11:00:00,39.4,39.73,39.4,39.7,22500.0,39.4,39.73,39.4,39.7,22500.0
2011-03-23 11:30:00,39.71,39.86,39.71,39.78,22400.0,39.71,39.86,39.71,39.78,22400.0
2011-03-23 12:00:00,39.78,39.96,39.75,39.96,15700.0,39.78,39.96,39.75,39.96,15700.0
2011-03-23 12:30:00,39.96,40.03,39.72,39.73,58700.0,39.96,40.03,39.72,39.73,58700.0
2011-03-23 13:00:00,39.72,39.79,39.67,39.7,20000.0,39.72,39.79,39.67,39.7,20000.0
2011-03-23 13:30:00,39.71,39.81,39.71,39.78,13200.0,39.71,39.81,39.71,39.78,13200.0
2011-03-23 14:00:00,39.77,39.81,39.74,39.78,15500.0,39.77,39.81,39.74,39.78,15500.0
2011-03-23 14:30:00,39.79,39.95,39.74,39.94,27800.0,39.79,39.95,39.74,39.94,27800.0
2011-03-23 15:00:00,39.95,40.0,39.88,39.91,33700.0,39.95,40.0,39.88,39.91,33700.0
2011-03-23 15:30:00,39.92,39.97,39.84,39.87,81900.0,39.92,39.97,39.84,39.87,81900.0
2011-03-24 09:30:00,40.07,40.1,39.71,39.89,32200.0,40.07,40.1,39.71,39.89,32200.0
2011-03-24 10:00:00,39.89,40.13,39.87,40.02,74600.0,39.89,40.13,39.87,40.02,74600.0
2011-03-24 10:30:00,40.01,40.14,39.91,40.05,65600.0,40.01,40.14,39.91,40.05,65600.0
2011-03-24 11:00:00,40.06,40.37,40.06,40.26,67000.0,40.06,40.37,40.06,40.26,67000.0
2011-03-24 11:30:00,40.25,40.25,40.07,40.13,36800.0,40.25,40.25,40.07,40.13,36800.0
2011-03-24 12:00:00,40.1,40.3,40.09,40.28,15500.0,40.1,40.3,40.09,40.28,15500.0
2011-03-24 12:30:00,40.3,40.3,40.16,40.19,16800.0,40.3,40.3,40.16,40.19,16800.0
2011-03-24 13:00:00,40.18,40.25,40.17,40.18,26600.0,40.18,40.25,40.17,40.18,26600.0
2011-03-24 13:30:00,40.21,40.22,40.09,40.13,14800.0,40.21,40.22,40.09,40.13,14800.0
2011-03-24 14:00:00,40.14,40.28,40.13,40.26,17800.0,40.14,40.28,40.13,40.26,17800.0
2011-03-24 14:30:00,40.26,40.31,40.21,40.21,21200.0,40.26,40.31,40.21,40.21,21200.0
2011-03-24 15:00:00,40.21,40.22,40.12,40.17,72400.0,40.21,40.22,40.12,40.17,72400.0
2011-03-24 15:30:00,40.15,40.18,40.02,40.07,108000.0,40.15,40.18,40.02,40.07,108000.0
2011-03-25 09:30:00,40.25,40.36,40.15,40.3,12900.0,40.25,40.36,40.15,40.3,12900.0
2011-03-25 10:00:00,40.26,40.37,40.25,40.37,18300.0,40.26,40.37,40.25,40.37,18300.0
2011-03-25 10:30:00,40.36,40.71,40.36,40.7,29800.0,40.36,40.71,40.36,40.7,29800.0
2011-03-25 11:00:00,40.71,40.85,40.71,40.82,20900.0,40.71,40.85,40.71,40.82,20900.0
2011-03-25 11:30:00,40.82,40.9,40.8,40.88,32300.0,40.82,40.9,40.8,40.88,32300.0
2011-03-25 12:00:00,40.88,40.99,40.81,40.98,82600.0,40.88,40.99,40.81,40.98,82600.0
2011-03-25 12:30:00,40.98,40.98,40.82,40.84,114400.0,40.98,40.98,40.82,40.84,114400.0
2011-03-25 13:00:00,40.85,40.86,40.57,40.59,86300.0,40.85,40.86,40.57,40.59,86300.0
2011-03-25 13:30:00,40.6,40.62,40.48,40.48,49800.0,40.6,40.62,40.48,40.48,49800.0
2011-03-25 14:00:00,40.49,40.53,40.42,40.49,44600.0,40.49,40.53,40.42,40.49,44600.0
2011-03-25 14:30:00,40.47,40.48,40.43,40.44,26300.0,40.47,40.48,40.43,40.44,26300.0
2011-03-25 15:00:00,40.44,40.56,40.41,40.44,27100.0,40.44,40.56,40.41,40.44,27100.0
2011-03-25 15:30:00,40.44,40.52,40.39,40.4,101500.0,40.44,40.52,40.39,40.4,101500.0
2011-03-28 09:30:00,40.4,40.72,40.4,40.65,28100.0,40.4,40.72,40.4,40.65,28100.0
2011-03-28 10:00:00,40.67,40.83,40.58,40.79,48200.0,40.67,40.83,40.58,40.79,48200.0
2011-03-28 10:30:00,40.79,40.91,40.66,40.68,35700.0,40.79,40.91,40.66,40.68,35700.0
2011-03-28 11:00:00,40.67,40.76,40.65,40.73,16900.0,40.67,40.76,40.65,40.73,16900.0
2011-03-28 11:30:00,40.72,40.73,40.52,40.58,15700.0,40.72,40.73,40.52,40.58,15700.0
2011-03-28 12:00:00,40.58,40.66,40.57,40.62,11400.0,40.58,40.66,40.57,40.62,11400.0
2011-03-28 12:30:00,40.62,40.72,40.61,40.71,4600.0,40.62,40.72,40.61,40.71,4600.0
2011-03-28 13:00:00,40.71,40.73,40.67,40.67,12500.0,40.71,40.73,40.67,40.67,12500.0
2011-03-28 13:30:00,40.67,40.72,40.65,40.69,10100.0,40.67,40.72,40.65,40.69,10100.0
2011-03-28 14:00:00,40.69,40.74,40.69,40.74,9700.0,40.69,40.74,40.69,40.74,9700.0
2011-03-28 14:30:00,40.75,40.79,40.68,40.72,23500.0,40.75,40.79,40.68,40.72,23500.0
2011-03-28 15:00:00,40.73,40.76,40.68,40.69,27700.0,40.73,40.76,40.68,40.69,27700.0
2011-03-28 15:30:00,40.68,40.75,40.6,40.74,90900.0,40.68,40.75,40.6,40.74,90900.0
2011-03-29 09:30:00,40.54,40.99,40.54,40.99,51000.0,40.54,40.99,40.54,40.99,51000.0
2011-03-29 10:00:00,40.99,41.16,40.93,41.11,59000.0,40.99,41.16,40.93,41.11,59000.0
2011-03-29 10:30:00,41.13,41.15,40.96,41.08,14600.0,41.13,41.15,40.96,41.08,14600.0
2011-03-29 11:00:00,41.09,41.16,41.06,41.13,28300.0,41.09,41.16,41.06,41.13,28300.0
2011-03-29 11:30:00,41.14,41.15,40.92,40.96,34600.0,41.14,41.15,40.92,40.96,34600.0
2011-03-29 12:00:00,40.96,40.98,40.92,40.95,8700.0,40.96,40.98,40.92,40.95,8700.0
2011-03-29 12:30:00,40.93,40.94,40.86,40.88,27800.0,40.93,40.94,40.86,40.88,27800.0
2011-03-29 13:00:00,40.88,40.94,40.86,40.87,27900.0,40.88,40.94,40.86,40.87,27900.0
2011-03-29 13:30:00,40.87,40.91,40.85,40.87,36400.0,40.87,40.91,40.85,40.87,36400.0
2011-03-29 14:00:00,40.86,40.89,40.82,40.83,26100.0,40.86,40.89,40.82,40.83,26100.0
2011-03-29 14:30:00,40.83,41.03,40.83,41.02,42200.0,40.83,41.03,40.83,41.02,42200.0
2011-03-29 15:00:00,41.03,41.03,40.9,40.92,41200.0,41.03,41.03,40.9,40.92,41200.0
2011-03-29 15:30:00,40.92,40.97,40.88,40.92,108600.0,40.92,40.97,40.88,40.92,108600.0
2011-03-30 09:30:00,41.09,41.26,41.05,41.22,26000.0,41.09,41.26,41.05,41.22,26000.0
2011-03-30 10:00:00,41.22,41.28,41.13,41.24,34900.0,41.22,41.28,41.13,41.24,34900.0
2011-03-30 10:30:00,41.25,41.36,41.15,41.16,41200.0,41.25,41.36,41.15,41.16,41200.0
2011-03-30 11:00:00,41.17,41.29,41.16,41.25,62100.0,41.17,41.29,41.16,41.25,62100.0
2011-03-30 11:30:00,41.26,41.34,41.23,41.24,53000.0,41.26,41.34,41.23,41.24,53000.0
2011-03-30 12:00:00,41.25,41.43,41.17,41.32,72900.0,41.25,41.43,41.17,41.32,72900.0
2011-03-30 12:30:00,41.3,41.33,41.14,41.21,60300.0,41.3,41.33,41.14,41.21,60300.0
2011-03-30 13:00:00,41.2,41.21,41.12,41.14,25200.0,41.2,41.21,41.12,41.14,25200.0
2011-03-30 13:30:00,41.14,41.16,41.0,41.07,19500.0,41.14,41.16,41.0,41.07,19500.0
2011-03-30 14:00:00,41.1,41.19,41.09,41.19,17300.0,41.1,41.19,41.09,41.19,17300.0
2011-03-30 14:30:00,41.19,41.22,41.13,41.15,35700.0,41.19,41.22,41.13,41.15,35700.0
2011-03-30 15:00:00,41.15,41.21,41.12,41.17,26000.0,41.15,41.21,41.12,41.17,26000.0
2011-03-30 15:30:00,41.16,41.21,41.1,41.15,62000.0,41.16,41.21,41.1,41.15,62000.0
2011-03-31 09:30:00,41.16,41.48,41.16,41.36,33800.0,41.16,41.48,41.16,41.36,33800.0
2011-03-31 10:00:00,41.4,41.47,41.32,41.4,16600.0,41.4,41.47,41.32,41.4,16600.0
2011-03-31 10:30:00,41.41,41.46,41.34,41.36,20900.0,41.41,41.46,41.34,41.36,20900.0
2011-03-31 11:00:00,41.35,41.37,41.25,41.33,25700.0,41.35,41.37,41.25,41.33,25700.0
2011-03-31 11:30:00,41.33,41.37,41.23,41.33,21200.0,41.33,41.37,41.23,41.33,21200.0
2011-03-31 12:00:00,41.33,41.5,41.3,41.48,45500.0,41.33,41.5,41.3,41.48,45500.0
2011-03-31 12:30:00,41.48,41.48,41.34,41.42,13400.0,41.48,41.48,41.34,41.42,13400.0
2011-03-31 13:00:00,41.42,41.46,41.31,41.34,19700.0,41.42,41.46,41.31,41.34,19700.0
2011-03-31 13:30:00,41.36,41.49,41.32,41.32,18300.0,41.36,41.49,41.32,41.32,18300.0
2011-03-31 14:00:00,41.32,41.41,41.23,41.35,26600.0,41.32,41.41,41.23,41.35,26600.0
2011-03-31 14:30:00,41.35,41.43,41.32,41.37,22500.0,41.35,41.43,41.32,41.37,22500.0
2011-03-31 15:00:00,41.38,41.42,41.34,41.39,26100.0,41.38,41.42,41.34,41.39,26100.0
2011-03-31 15:30:00,41.39,41.68,41.37,41.64,146200.0,41.39,41.68,41.37,41.64,146200.0
2011-04-01 09:30:00,41.85,42.0,41.72,42.0,39100.0,41.85,42.0,41.72,42.0,39100.0
2011-04-01 10:00:00,42.0,42.08,41.81,42.06,39100.0,42.0,42.08,41.81,42.06,39100.0
2011-04-01 10:30:00,42.06,42.14,41.91,41.94,70800.0,42.06,42.14,41.91,41.94,70800.0
2011-04-01 11:00:00,41.95,42.01,41.91,41.95,14300.0,41.95,42.01,41.91,41.95,14300.0
2011-04-01 11:30:00,41.93,41.98,41.82,41.9,19100.0,41.93,41.98,41.82,41.9,19100.0
2011-04-01 12:00:00,41.89,41.91,41.83,41.89,22900.0,41.89,41.91,41.83,41.89,22900.0
2011-04-01 12:30:00,41.89,41.94,41.86,41.89,21200.0,41.89,41.94,41.86,41.89,21200.0
2011-04-01 13:00:00,41.89,42.09,41.89,42.07,14100.0,41.89,42.09,41.89,42.07,14100.0
2011-04-01 13:30:00,42.06,42.06,41.93,42.02,13100.0,42.06,42.06,41.93,42.02,13100.0
2011-04-01 14:00:00,42.02,42.02,41.86,41.87,19600.0,42.02,42.02,41.86,41.87,19600.0
2011-04-01 14:30:00,41.86,41.86,41.7,41.8,42200.0,41.86,41.86,41.7,41.8,42200.0
2011-04-01 15:00:00,41.8,41.88,41.71,41.88,49900.0,41.8,41.88,41.71,41.88,49900.0
2011-04-01 15:30:00,41.88,42.12,41.88,42.08,103500.0,41.88,42.12,41.88,42.08,103500.0
2011-04-04 09:30:00,42.18,42.4,42.1,42.12,15700.0,42.18,42.4,42.1,42.12,15700.0
2011-04-04 10:00:00,42.11,42.13,41.83,41.88,53700.0,42.11,42.13,41.83,41.88,53700.0
2011-04-04 10:30:00,41.85,41.91,41.79,41.81,31100.0,41.85,41.91,41.79,41.81,31100.0
2011-04-04 11:00:00,41.81,41.89,41.8,41.89,17200.0,41.81,41.89,41.8,41.89,17200.0
2011-04-04 11:30:00,41.88,41.9,41.82,41.84,17300.0,41.88,41.9,41.82,41.84,17300.0
2011-04-04 12:00:00,41.84,41.85,41.77,41.79,27000.0,41.84,41.85,41.77,41.79,27000.0
2011-04-04 12:30:00,41.78,41.8,41.59,41.61,44200.0,41.78,41.8,41.59,41.61,44200.0
2011-04-04 13:00:00,41.61,41.76,41.6,41.74,19300.0,41.61,41.76,41.6,41.74,19300.0
2011-04-04 13:30:00,41.73,41.76,41.6,41.64,25100.0,41.73,41.76,41.6,41.64,25100.0
2011-04-04 14:00:00,41.64,41.73,41.59,41.71,29900.0,41.64,41.73,41.59,41.71,29900.0
2011-04-04 14:30:00,41.71,41.72,41.63,41.67,37300.0,41.71,41.72,41.63,41.67,37300.0
2011-04-04 15:00:00,41.66,41.76,41.63,41.76,40100.0,41.66,41.76,41.63,41.76,40100.0
2011-04-04 15:30:00,41.76,41.85,41.71,41.76,87500.0,41.76,41.85,41.71,41.76,87500.0
2011-04-05 09:30:00,41.84,42.0,41.84,41.85,37000.0,41.84,42.0,41.84,41.85,37000.0
2011-04-05 10:00:00,41.84,41.92,41.77,41.92,32600.0,41.84,41.92,41.77,41.92,32600.0
2011-04-05 10:30:00,41.91,42.04,41.9,41.96,15500.0,41.91,42.04,41.9,41.96,15500.0
2011-04-05 11:00:00,41.96,42.02,41.94,42.0,17400.0,41.96,42.02,41.94,42.0,17400.0
2011-04-05 11:30:00,41.99,42.17,41.99,42.16,36100.0,41.99,42.17,41.99,42.16,36100.0
2011-04-05 12:00:00,42.15,42.17,42.05,42.06,15900.0,42.15,42.17,42.05,42.06,15900.0
2011-04-05 12:30:00,42.05,42.09,42.03,42.09,20300.0,42.05,42.09,42.03,42.09,20300.0
2011-04-05 13:00:00,42.09,42.17,42.09,42.12,20000.0,42.09,42.17,42.09,42.12,20000.0
2011-04-05 13:30:00,42.12,42.15,42.09,42.12,21200.0,42.12,42.15,42.09,42.12,21200.0
2011-04-05 14:00:00,42.12,42.16,42.04,42.16,22000.0,42.12,42.16,42.04,42.16,22000.0
2011-04-05 14:30:00,42.18,42.19,42.02,42.09,27000.0,42.18,42.19,42.02,42.09,27000.0
2011-04-05 15:00:00,42.09,42.1,42.0,42.04,20100.0,42.09,42.1,42.0,42.04,20100.0
2011-04-05 15:30:00,42.04,42.11,42.0,42.01,53900.0,42.04,42.11,42.0,42.01,53900.0
2011-04-06 09:30:00,42.29,42.39,42.12,42.12,13100.0,42.29,42.39,42.12,42.12,13100.0
2011-04-06 10:00:00,42.12,42.23,41.91,41.99,15100.0,42.12,42.23,41.91,41.99,15100.0
2011-04-06 10:30:00,41.97,41.97,41.78,41.8,25400.0,41.97,41.97,41.78,41.8,25400.0
2011-04-06 11:00:00,41.8,41.8,41.6,41.73,17000.0,41.8,41.8,41.6,41.73,17000.0
2011-04-06 11:30:00,41.73,41.75,41.49,41.54,28200.0,41.73,41.75,41.49,41.54,28200.0
2011-04-06 12:00:00,41.54,41.75,41.54,41.73,20300.0,41.54,41.75,41.54,41.73,20300.0
2011-04-06 12:30:00,41.73,41.75,41.72,41.72,18300.0,41.73,41.75,41.72,41.72,18300.0
2011-04-06 13:00:00,41.72,41.75,41.69,41.73,8500.0,41.72,41.75,41.69,41.73,8500.0
2011-04-06 13:30:00,41.75,41.76,41.7,41.75,17200.0,41.75,41.76,41.7,41.75,17200.0
2011-04-06 14:00:00,41.75,41.84,41.7,41.72,32700.0,41.75,41.84,41.7,41.72,32700.0
2011-04-06 14:30:00,41.73,41.76,41.71,41.74,30800.0,41.73,41.76,41.71,41.74,30800.0
2011-04-06 15:00:00,41.74,41.76,41.69,41.72,30400.0,41.74,41.76,41.69,41.72,30400.0
2011-04-06 15:30:00,41.73,41.75,41.69,41.74,36500.0,41.73,41.75,41.69,41.74,36500.0
2011-04-07 09:30:00,41.75,41.8,41.66,41.78,16200.0,41.75,41.8,41.66,41.78,16200.0
2011-04-07 10:00:00,41.79,41.79,41.36,41.36,28300.0,41.79,41.79,41.36,41.36,28300.0
2011-04-07 10:30:00,41.36,41.41,41.15,41.37,28600.0,41.36,41.41,41.15,41.37,28600.0
2011-04-07 11:00:00,41.37,41.52,41.34,41.47,13100.0,41.37,41.52,41.34,41.47,13100.0
2011-04-07 11:30:00,41.46,41.49,41.3,41.49,15200.0,41.46,41.49,41.3,41.49,15200.0
2011-04-07 12:00:00,41.5,41.61,41.45,41.61,5100.0,41.5,41.61,41.45,41.61,5100.0
2011-04-07 12:30:00,41.62,41.72,41.62,41.72,4400.0,41.62,41.72,41.62,41.72,4400.0
2011-04-07 13:00:00,41.72,41.72,41.38,41.49,23500.0,41.72,41.72,41.38,41.49,23500.0
2011-04-07 13:30:00,41.48,41.48,41.24,41.4,27600.0,41.48,41.48,41.24,41.4,27600.0
2011-04-07 14:00:00,41.4,41.57,41.4,41.54,10300.0,41.4,41.57,41.4,41.54,10300.0
2011-04-07 14:30:00,41.53,41.62,41.52,41.54,10900.0,41.53,41.62,41.52,41.54,10900.0
2011-04-07 15:00:00,41.53,41.61,41.52,41.56,7200.0,41.53,41.61,41.52,41.56,7200.0
2011-04-07 15:30:00,41.55,41.62,41.5,41.51,36900.0,41.55,41.62,41.5,41.51,36900.0
2011-04-08 09:30:00,41.67,41.67,41.07,41.2,20900.0,41.67,41.67,41.07,41.2,20900.0
2011-04-08 10:00:00,41.18,41.28,40.93,40.94,48100.0,41.18,41.28,40.93,40.94,48100.0
2011-04-08 10:30:00,40.94,40.97,40.73,40.74,33300.0,40.94,40.97,40.73,40.74,33300.0
2011-04-08 11:00:00,40.75,40.75,40.35,40.36,73600.0,40.75,40.75,40.35,40.36,73600.0
2011-04-08 11:30:00,40.35,40.67,40.29,40.63,35100.0,40.35,40.67,40.29,40.63,35100.0
2011-04-08 12:00:00,40.61,40.68,40.59,40.64,38700.0,40.61,40.68,40.59,40.64,38700.0
2011-04-08 12:30:00,40.63,40.72,40.58,40.63,14800.0,40.63,40.72,40.58,40.63,14800.0
2011-04-08 13:00:00,40.64,40.64,40.47,40.53,18400.0,40.64,40.64,40.47,40.53,18400.0
2011-04-08 13:30:00,40.54,40.7,40.54,40.65,20700.0,40.54,40.7,40.54,40.65,20700.0
2011-04-08 14:00:00,40.64,40.68,40.43,40.51,33900.0,40.64,40.68,40.43,40.51,33900.0
2011-04-08 14:30:00,40.53,40.59,40.35,40.37,32000.0,40.53,40.59,40.35,40.37,32000.0
2011-04-08 15:00:00,40.29,40.64,40.29,40.59,51300.0,40.29,40.64,40.29,40.59,51300.0
2011-04-08 15:30:00,40.6,40.72,40.55,40.65,88800.0,40.6,40.72,40.55,40.65,88800.0
2011-04-11 09:30:00,40.79,40.95,40.69,40.84,31300.0,40.79,40.95,40.69,40.84,31300.0
2011-04-11 10:00:00,40.84,40.88,40.59,40.64,75700.0,40.84,40.88,40.59,40.64,75700.0
2011-04-11 10:30:00,40.65,40.75,40.59,40.59,21900.0,40.65,40.75,40.59,40.59,21900.0
2011-04-11 11:00:00,40.6,40.68,40.51,40.56,14800.0,40.6,40.68,40.51,40.56,14800.0
2011-04-11 11:30:00,40.56,40.57,40.49,40.49,12000.0,40.56,40.57,40.49,40.49,12000.0
2011-04-11 12:00:00,40.51,40.58,40.47,40.57,9800.0,40.51,40.58,40.47,40.57,9800.0
2011-04-11 12:30:00,40.57,40.58,40.43,40.43,17300.0,40.57,40.58,40.43,40.43,17300.0
2011-04-11 13:00:00,40.41,40.5,40.4,40.5,13200.0,40.41,40.5,40.4,40.5,13200.0
2011-04-11 13:30:00,40.5,40.5,40.42,40.48,12400.0,40.5,40.5,40.42,40.48,12400.0
2011-04-11 14:00:00,40.5,40.52,40.45,40.48,14800.0,40.5,40.52,40.45,40.48,14800.0
2011-04-11 14:30:00,40.48,40.5,40.34,40.34,29000.0,40.48,40.5,40.34,40.34,29000.0
2011-04-11 15:00:00,40.36,40.52,40.35,40.5,53700.0,40.36,40.52,40.35,40.5,53700.0
2011-04-11 15:30:00,40.51,40.63,40.48,40.57,41700.0,40.51,40.63,40.48,40.57,41700.0
2011-04-12 09:30:00,40.54,40.76,40.42,40.53,24300.0,40.54,40.76,40.42,40.53,24300.0
2011-04-12 10:00:00,40.49,40.49,40.25,40.29,35400.0,40.49,40.49,40.25,40.29,35400.0
2011-04-12 10:30:00,40.28,40.36,40.19,40.23,22300.0,40.28,40.36,40.19,40.23,22300.0
2011-04-12 11:00:00,40.22,40.52,40.14,40.48,76500.0,40.22,40.52,40.14,40.48,76500.0
2011-04-12 11:30:00,40.46,40.62,40.46,40.49,22400.0,40.46,40.62,40.46,40.49,22400.0
2011-04-12 12:00:00,40.49,40.65,40.47,40.6,33300.0,40.49,40.65,40.47,40.6,33300.0
2011-04-12 12:30:00,40.59,40.78,40.58,40.73,36300.0,40.59,40.78,40.58,40.73,36300.0
2011-04-12 13:00:00,40.72,40.84,40.62,40.83,46300.0,40.72,40.84,40.62,40.83,46300.0
2011-04-12 13:30:00,40.84,40.96,40.8,40.89,42100.0,40.84,40.96,40.8,40.89,42100.0
2011-04-12 14:00:00,40.89,41.09,40.84,41.06,31500.0,40.89,41.09,40.84,41.06,31500.0
2011-04-12 14:30:00,41.06,41.08,40.93,40.95,40900.0,41.06,41.08,40.93,40.95,40900.0
2011-04-12 15:00:00,40.95,40.95,40.63,40.71,30500.0,40.95,40.95,40.63,40.71,30500.0
2011-04-12 15:30:00,40.69,40.87,40.68,40.83,48100.0,40.69,40.87,40.68,40.83,48100.0
2011-04-13 09:30:00,40.98,41.03,40.79,40.85,53200.0,40.98,41.03,40.79,40.85,53200.0
2011-04-13 10:00:00,40.82,40.87,40.69,40.76,35800.0,40.82,40.87,40.69,40.76,35800.0
2011-04-13 10:30:00,40.75,40.9,40.75,40.81,30200.0,40.75,40.9,40.75,40.81,30200.0
2011-04-13 11:00:00,40.83,40.83,40.71,40.76,54500.0,40.83,40.83,40.71,40.76,54500.0
2011-04-13 11:30:00,40.75,40.81,40.58,40.71,73400.0,40.75,40.81,40.58,40.71,73400.0
2011-04-13 12:00:00,40.72,40.86,40.67,40.75,53900.0,40.72,40.86,40.67,40.75,53900.0
2011-04-13 12:30:00,40.75,40.78,40.68,40.77,18300.0,40.75,40.78,40.68,40.77,18300.0
2011-04-13 13:00:00,40.78,40.82,40.63,40.64,29100.0,40.78,40.82,40.63,40.64,29100.0
2011-04-13 13:30:00,40.63,40.63,40.5,40.51,15600.0,40.63,40.63,40.5,40.51,15600.0
2011-04-13 14:00:00,40.52,40.7,40.52,40.62,42800.0,40.52,40.7,40.52,40.62,42800.0
2011-04-13 14:30:00,40.59,40.87,40.59,40.78,30600.0,40.59,40.87,40.59,40.78,30600.0
2011-04-13 15:00:00,40.78,40.82,40.67,40.76,49600.0,40.78,40.82,40.67,40.76,49600.0
2011-04-13 15:30:00,40.75,40.78,40.6,40.72,68700.0,40.75,40.78,40.6,40.72,68700.0
2011-04-14 09:30:00,40.48,40.73,40.38,40.6,22600.0,40.48,40.73,40.38,40.6,22600.0
2011-04-14 10:00:00,40.62,40.98,40.62,40.95,20400.0,40.62,40.98,40.62,40.95,20400.0
2011-04-14 10:30:00,40.95,40.97,40.65,40.65,38700.0,40.95,40.97,40.65,40.65,38700.0
2011-04-14 11:00:00,40.65,40.76,40.61,40.63,7500.0,40.65,40.76,40.61,40.63,7500.0
2011-04-14 11:30:00,40.64,40.74,40.59,40.71,20600.0,40.64,40.74,40.59,40.71,20600.0
2011-04-14 12:00:00,40.69,40.87,40.69,40.76,14500.0,40.69,40.87,40.69,40.76,14500.0
2011-04-14 12:30:00,40.76,40.98,40.7,40.95,13500.0,40.76,40.98,40.7,40.95,13500.0
2011-04-14 13:00:00,40.94,41.04,40.92,41.02,27800.0,40.94,41.04,40.92,41.02,27800.0
2011-04-14 13:30:00,41.03,41.06,40.88,40.94,23400.0,41.03,41.06,40.88,40.94,23400.0
2011-04-14 14:00:00,40.95,41.23,40.95,41.12,33700.0,40.95,41.23,40.95,41.12,33700.0
2011-04-14 14:30:00,41.1,41.24,41.09,41.2,41300.0,41.1,41.24,41.09,41.2,41300.0
2011-04-14 15:00:00,41.2,41.39,41.2,41.36,48400.0,41.2,41.39,41.2,41.36,48400.0
2011-04-14 15:30:00,41.37,41.37,41.08,41.11,95700.0,41.37,41.37,41.08,41.11,95700.0
2011-04-15 09:30:00,41.18,41.36,40.75,40.89,32700.0,41.18,41.36,40.75,40.89,32700.0
2011-04-15 10:00:00,40.89,41.07,40.89,40.97,13700.0,40.89,41.07,40.89,40.97,13700.0
2011-04-15 10:30:00,41.01,41.08,40.87,41.0,13300.0,41.01,41.08,40.87,41.0,13300.0
2011-04-15 11:00:00,41.01,41.08,40.96,41.07,28400.0,41.01,41.08,40.96,41.07,28400.0
2011-04-15 11:30:00,41.09,41.11,40.99,40.99,9600.0,41.09,41.11,40.99,40.99,9600.0
2011-04-15 12:00:00,41.01,41.1,41.01,41.04,12800.0,41.01,41.1,41.01,41.04,12800.0
2011-04-15 12:30:00,41.06,41.1,41.02,41.05,18900.0,41.06,41.1,41.02,41.05,18900.0
2011-04-15 13:00:00,41.07,41.1,40.94,40.95,11500.0,41.07,41.1,40.94,40.95,11500.0
2011-04-15 13:30:00,40.94,40.97,40.9,40.95,15700.0,40.94,40.97,40.9,40.95,15700.0
2011-04-15 14:00:00,40.94,41.01,40.93,41.01,9000.0,40.94,41.01,40.93,41.01,9000.0
2011-04-15 14:30:00,41.04,41.05,40.99,41.02,8500.0,41.04,41.05,40.99,41.02,8500.0
2011-04-15 15:00:00,41.02,41.06,40.96,41.01,16400.0,41.02,41.06,40.96,41.01,16400.0
2011-04-15 15:30:00,41.02,41.07,40.96,41.03,50100.0,41.02,41.07,40.96,41.03,50100.0
2011-04-18 09:30:00,40.7,40.76,40.0,40.17,30300.0,40.7,40.76,40.0,40.17,30300.0
2011-04-18 10:00:00,40.15,40.17,40.0,40.06,23700.0,40.15,40.17,40.0,40.06,23700.0
2011-04-18 10:30:00,40.05,40.08,39.89,39.92,53300.0,40.05,40.08,39.89,39.92,53300.0
2011-04-18 11:00:00,39.92,40.02,39.85,39.96,30500.0,39.92,40.02,39.85,39.96,30500.0
2011-04-18 11:30:00,39.98,40.16,39.94,40.05,29200.0,39.98,40.16,39.94,40.05,29200.0
2011-04-18 12:00:00,40.08,40.15,40.02,40.08,16200.0,40.08,40.15,40.02,40.08,16200.0
2011-04-18 12:30:00,40.09,40.09,40.0,40.04,32000.0,40.09,40.09,40.0,40.04,32000.0
2011-04-18 13:00:00,40.02,40.04,40.0,40.01,29700.0,40.02,40.04,40.0,40.01,29700.0
2011-04-18 13:30:00,40.02,40.12,40.0,40.1,27400.0,40.02,40.12,40.0,40.1,27400.0
2011-04-18 14:00:00,40.08,40.21,40.07,40.13,27000.0,40.08,40.21,40.07,40.13,27000.0
2011-04-18 14:30:00,40.12,40.33,40.12,40.25,29700.0,40.12,40.33,40.12,40.25,29700.0
2011-04-18 15:00:00,40.26,40.51,40.26,40.48,34800.0,40.26,40.51,40.26,40.48,34800.0
2011-04-18 15:30:00,40.47,40.59,40.4,40.5,61000.0,40.47,40.59,40.4,40.5,61000.0
2011-04-19 09:30:00,40.51,40.85,40.51,40.82,22600.0,40.51,40.85,40.51,40.82,22600.0
2011-04-19 10:00:00,40.78,40.79,40.52,40.62,25600.0,40.78,40.79,40.52,40.62,25600.0
2011-04-19 10:30:00,40.62,40.64,40.54,40.61,12700.0,40.62,40.64,40.54,40.61,12700.0
2011-04-19 11:00:00,40.63,40.82,40.6,40.66,17300.0,40.63,40.82,40.6,40.66,17300.0
2011-04-19 11:30:00,40.66,40.73,40.64,40.71,12800.0,40.66,40.73,40.64,40.71,12800.0
2011-04-19 12:00:00,40.71,40.86,40.7,40.83,17400.0,40.71,40.86,40.7,40.83,17400.0
2011-04-19 12:30:00,40.81,40.89,40.72,40.82,17800.0,40.81,40.89,40.72,40.82,17800.0
2011-04-19 13:00:00,40.82,40.89,40.81,40.86,20600.0,40.82,40.89,40.81,40.86,20600.0
2011-04-19 13:30:00,40.86,40.96,40.81,40.9,31100.0,40.86,40.96,40.81,40.9,31100.0
2011-04-19 14:00:00,40.88,40.89,40.77,40.79,10400.0,40.88,40.89,40.77,40.79,10400.0
2011-04-19 14:30:00,40.78,40.97,40.78,40.84,26400.0,40.78,40.97,40.78,40.84,26400.0
2011-04-19 15:00:00,40.87,41.01,40.85,40.91,20000.0,40.87,41.01,40.85,40.91,20000.0
2011-04-19 15:30:00,40.88,41.02,40.88,40.99,45400.0,40.88,41.02,40.88,40.99,45400.0
2011-04-20 09:30:00,41.42,41.61,41.36,41.5,14500.0,41.42,41.61,41.36,41.5,14500.0
2011-04-20 10:00:00,41.54,41.97,41.53,41.95,30700.0,41.54,41.97,41.53,41.95,30700.0
2011-04-20 10:30:00,41.95,42.06,41.93,42.03,19000.0,41.95,42.06,41.93,42.03,19000.0
2011-04-20 11:00:00,42.03,42.1,41.96,42.07,18300.0,42.03,42.1,41.96,42.07,18300.0
2011-04-20 11:30:00,42.07,42.1,42.03,42.1,10200.0,42.07,42.1,42.03,42.1,10200.0
2011-04-20 12:00:00,42.09,42.2,42.04,42.16,20500.0,42.09,42.2,42.04,42.16,20500.0
2011-04-20 12:30:00,42.15,42.16,42.01,42.05,16100.0,42.15,42.16,42.01,42.05,16100.0
2011-04-20 13:00:00,42.04,42.11,42.02,42.11,50700.0,42.04,42.11,42.02,42.11,50700.0
2011-04-20 13:30:00,42.11,42.15,42.09,42.13,19500.0,42.11,42.15,42.09,42.13,19500.0
2011-04-20 14:00:00,42.13,42.14,42.07,42.12,16200.0,42.13,42.14,42.07,42.12,16200.0
2011-04-20 14:30:00,42.13,42.14,42.08,42.13,22500.0,42.13,42.14,42.08,42.13,22500.0
2011-04-20 15:00:00,42.12,42.16,42.06,42.12,37400.0,42.12,42.16,42.06,42.12,37400.0
2011-04-20 15:30:00,42.12,42.13,42.02,42.08,50800.0,42.12,42.13,42.02,42.08,50800.0
2011-04-21 09:30:00,42.38,42.71,42.11,42.65,31100.0,42.38,42.71,42.11,42.65,31100.0
2011-04-21 10:00:00,42.65,42.7,42.52,42.65,23100.0,42.65,42.7,42.52,42.65,23100.0
2011-04-21 10:30:00,42.62,42.65,42.54,42.62,15700.0,42.62,42.65,42.54,42.62,15700.0
2011-04-21 11:00:00,42.63,42.68,42.57,42.67,14500.0,42.63,42.68,42.57,42.67,14500.0
2011-04-21 11:30:00,42.67,42.68,42.54,42.55,18500.0,42.67,42.68,42.54,42.55,18500.0
2011-04-21 12:00:00,42.54,42.55,42.49,42.51,11300.0,42.54,42.55,42.49,42.51,11300.0
2011-04-21 12:30:00,42.49,42.55,42.45,42.54,12200.0,42.49,42.55,42.45,42.54,12200.0
2011-04-21 13:00:00,42.54,42.54,42.39,42.54,14400.0,42.54,42.54,42.39,42.54,14400.0
2011-04-21 13:30:00,42.53,42.71,42.52,42.71,14300.0,42.53,42.71,42.52,42.71,14300.0
2011-04-21 14:00:00,42.71,42.77,42.68,42.74,12200.0,42.71,42.77,42.68,42.74,12200.0
2011-04-21 14:30:00,42.74,42.8,42.68,42.78,18500.0,42.74,42.8,42.68,42.78,18500.0
2011-04-21 15:00:00,42.79,42.91,42.78,42.83,59500.0,42.79,42.91,42.78,42.83,59500.0
2011-04-21 15:30:00,42.84,42.85,42.76,42.84,57400.0,42.84,42.85,42.76,42.84,57400.0
2011-04-25 09:30:00,42.83,42.9,42.72,42.84,7700.0,42.83,42.9,42.72,42.84,7700.0
2011-04-25 10:00:00,42.86,42.87,42.71,42.8,19000.0,42.86,42.87,42.71,42.8,19000.0
2011-04-25 10:30:00,42.8,42.86,42.77,42.8,13400.0,42.8,42.86,42.77,42.8,13400.0
2011-04-25 11:00:00,42.8,42.8,42.66,42.71,16000.0,42.8,42.8,42.66,42.71,16000.0
2011-04-25 11:30:00,42.7,42.77,42.69,42.77,8500.0,42.7,42.77,42.69,42.77,8500.0
2011-04-25 12:00:00,42.77,42.8,42.67,42.67,6000.0,42.77,42.8,42.67,42.67,6000.0
2011-04-25 12:30:00,42.66,42.66,42.51,42.52,6700.0,42.66,42.66,42.51,42.52,6700.0
2011-04-25 13:00:00,42.52,42.56,42.49,42.51,9000.0,42.52,42.56,42.49,42.51,9000.0
2011-04-25 13:30:00,42.5,42.65,42.5,42.56,9700.0,42.5,42.65,42.5,42.56,9700.0
2011-04-25 14:00:00,42.56,42.65,42.49,42.49,12700.0,42.56,42.65,42.49,42.49,12700.0
2011-04-25 14:30:00,42.48,42.49,42.42,42.49,6800.0,42.48,42.49,42.42,42.49,6800.0
2011-04-25 15:00:00,42.47,42.51,42.4,42.51,10300.0,42.47,42.51,42.4,42.51,10300.0
2011-04-25 15:30:00,42.51,42.65,42.51,42.6,30700.0,42.51,42.65,42.51,42.6,30700.0
2011-04-26 09:30:00,42.9,42.98,42.78,42.82,19400.0,42.9,42.98,42.78,42.82,19400.0
2011-04-26 10:00:00,42.82,42.88,42.61,42.61,15000.0,42.82,42.88,42.61,42.61,15000.0
2011-04-26 10:30:00,42.61,42.66,42.55,42.62,15000.0,42.61,42.66,42.55,42.62,15000.0
2011-04-26 11:00:00,42.62,42.83,42.61,42.8,20500.0,42.62,42.83,42.61,42.8,20500.0
2011-04-26 11:30:00,42.8,42.86,42.72,42.76,14200.0,42.8,42.86,42.72,42.76,14200.0
2011-04-26 12:00:00,42.76,42.81,42.72,42.72,35500.0,42.76,42.81,42.72,42.72,35500.0
2011-04-26 12:30:00,42.72,42.82,42.46,42.5,24700.0,42.72,42.82,42.46,42.5,24700.0
2011-04-26 13:00:00,42.48,42.59,42.44,42.54,14100.0,42.48,42.59,42.44,42.54,14100.0
2011-04-26 13:30:00,42.52,42.54,42.4,42.43,11400.0,42.52,42.54,42.4,42.43,11400.0
2011-04-26 14:00:00,42.43,42.48,42.4,42.41,10100.0,42.43,42.48,42.4,42.41,10100.0
2011-04-26 14:30:00,42.42,42.45,42.31,42.35,17800.0,42.42,42.45,42.31,42.35,17800.0
2011-04-26 15:00:00,42.36,42.51,42.32,42.38,27600.0,42.36,42.51,42.32,42.38,27600.0
2011-04-26 15:30:00,42.38,42.49,42.36,42.45,40000.0,42.38,42.49,42.36,42.45,40000.0
2011-04-27 09:30:00,42.56,42.73,42.4,42.4,9900.0,42.56,42.73,42.4,42.4,9900.0
2011-04-27 10:00:00,42.41,42.41,42.28,42.33,7900.0,42.41,42.41,42.28,42.33,7900.0
2011-04-27 10:30:00,42.29,42.35,42.24,42.34,8800.0,42.29,42.35,42.24,42.34,8800.0
2011-04-27 11:00:00,42.36,42.5,42.36,42.4,5500.0,42.36,42.5,42.36,42.4,5500.0
2011-04-27 11:30:00,42.43,42.43,42.31,42.32,8200.0,42.43,42.43,42.31,42.32,8200.0
2011-04-27 12:00:00,42.33,42.37,42.26,42.31,14300.0,42.33,42.37,42.26,42.31,14300.0
2011-04-27 12:30:00,42.32,42.55,42.3,42.51,14100.0,42.32,42.55,42.3,42.51,14100.0
2011-04-27 13:00:00,42.5,42.57,42.46,42.57,5700.0,42.5,42.57,42.46,42.57,5700.0
2011-04-27 13:30:00,42.57,42.65,42.56,42.65,7000.0,42.57,42.65,42.56,42.65,7000.0
2011-04-27 14:00:00,42.66,42.68,42.52,42.52,13900.0,42.66,42.68,42.52,42.52,13900.0
2011-04-27 14:30:00,42.52,42.71,42.51,42.7,11500.0,42.52,42.71,42.51,42.7,11500.0
2011-04-27 15:00:00,42.7,42.73,42.59,42.7,24400.0,42.7,42.73,42.59,42.7,24400.0
2011-04-27 15:30:00,42.69,43.02,42.68,42.97,87500.0,42.69,43.02,42.68,42.97,87500.0
2011-04-28 09:30:00,42.9,43.17,42.75,43.15,11500.0,42.9,43.17,42.75,43.15,11500.0
2011-04-28 10:00:00,43.15,43.3,43.02,43.22,13800.0,43.15,43.3,43.02,43.22,13800.0
2011-04-28 10:30:00,43.24,43.31,43.21,43.29,15500.0,43.24,43.31,43.21,43.29,15500.0
2011-04-28 11:00:00,43.31,43.39,43.3,43.34,10600.0,43.31,43.39,43.3,43.34,10600.0
2011-04-28 11:30:00,43.35,43.35,43.08,43.17,14500.0,43.35,43.35,43.08,43.17,14500.0
2011-04-28 12:00:00,43.16,43.23,43.09,43.22,19800.0,43.16,43.23,43.09,43.22,19800.0
2011-04-28 12:30:00,43.2,43.2,43.08,43.1,6300.0,43.2,43.2,43.08,43.1,6300.0
2011-04-28 13:00:00,43.12,43.16,42.88,43.0,30200.0,43.12,43.16,42.88,43.0,30200.0
2011-04-28 13:30:00,43.01,43.04,42.91,42.97,12000.0,43.01,43.04,42.91,42.97,12000.0
2011-04-28 14:00:00,42.96,43.04,42.96,42.98,7200.0,42.96,43.04,42.96,42.98,7200.0
2011-04-28 14:30:00,42.98,43.0,42.94,42.98,10500.0,42.98,43.0,42.94,42.98,10500.0
2011-04-28 15:00:00,42.98,42.99,42.89,42.9,38500.0,42.98,42.99,42.89,42.9,38500.0
2011-04-28 15:30:00,42.91,42.98,42.76,42.81,90000.0,42.91,42.98,42.76,42.81,90000.0
2011-04-29 09:30:00,42.9,43.17,42.66,42.68,14400.0,42.9,43.17,42.66,42.68,14400.0
2011-04-29 10:00:00,42.69,42.8,42.58,42.8,17700.0,42.69,42.8,42.58,42.8,17700.0
2011-04-29 10:30:00,42.81,43.05,42.81,43.0,11800.0,42.81,43.05,42.81,43.0,11800.0
2011-04-29 11:00:00,43.01,43.01,42.67,42.75,30400.0,43.01,43.01,42.67,42.75,30400.0
2011-04-29 11:30:00,42.74,42.89,42.73,42.84,22600.0,42.74,42.89,42.73,42.84,22600.0
2011-04-29 12:00:00,42.85,42.9,42.8,42.87,10600.0,42.85,42.9,42.8,42.87,10600.0
2011-04-29 12:30:00,42.87,42.91,42.86,42.88,13300.0,42.87,42.91,42.86,42.88,13300.0
2011-04-29 13:00:00,42.87,42.91,42.81,42.83,12800.0,42.87,42.91,42.81,42.83,12800.0
2011-04-29 13:30:00,42.84,42.9,42.84,42.86,16200.0,42.84,42.9,42.84,42.86,16200.0
2011-04-29 14:00:00,42.84,42.94,42.84,42.89,13900.0,42.84,42.94,42.84,42.89,13900.0
2011-04-29 14:30:00,42.9,42.92,42.8,42.85,20400.0,42.9,42.92,42.8,42.85,20400.0
2011-04-29 15:00:00,42.84,42.88,42.8,42.86,21700.0,42.84,42.88,42.8,42.86,21700.0
2011-04-29 15:30:00,42.86,42.95,42.82,42.88,76300.0,42.86,42.95,42.82,42.88,76300.0
2011-05-02 09:30:00,43.07,43.27,42.64,42.65,23900.0,43.07,43.27,42.64,42.65,23900.0
2011-05-02 10:00:00,42.7,42.75,42.62,42.68,31800.0,42.7,42.75,42.62,42.68,31800.0
2011-05-02 10:30:00,42.73,42.87,42.73,42.73,11800.0,42.73,42.87,42.73,42.73,11800.0
2011-05-02 11:00:00,42.71,42.83,42.6,42.6,10200.0,42.71,42.83,42.6,42.6,10200.0
2011-05-02 11:30:00,42.59,42.6,42.47,42.51,8700.0,42.59,42.6,42.47,42.51,8700.0
2011-05-02 12:00:00,42.48,42.54,42.33,42.33,7300.0,42.48,42.54,42.33,42.33,7300.0
2011-05-02 12:30:00,42.33,42.41,42.29,42.37,8900.0,42.33,42.41,42.29,42.37,8900.0
2011-05-02 13:00:00,42.38,42.46,42.34,42.46,13300.0,42.38,42.46,42.34,42.46,13300.0
2011-05-02 13:30:00,42.47,42.62,42.47,42.5,12400.0,42.47,42.62,42.47,42.5,12400.0
2011-05-02 14:00:00,42.5,42.53,42.43,42.45,7700.0,42.5,42.53,42.43,42.45,7700.0
2011-05-02 14:30:00,42.46,42.54,42.43,42.45,10300.0,42.46,42.54,42.43,42.45,10300.0
2011-05-02 15:00:00,42.47,42.55,42.41,42.42,14300.0,42.47,42.55,42.41,42.42,14300.0
2011-05-02 15:30:00,42.42,42.46,42.29,42.29,72400.0,42.42,42.46,42.29,42.29,72400.0
2011-05-03 09:30:00,42.16,42.44,41.96,42.0,33400.0,42.16,42.44,41.96,42.0,33400.0
2011-05-03 10:00:00,42.05,42.16,41.74,41.75,33000.0,42.05,42.16,41.74,41.75,33000.0
2011-05-03 10:30:00,41.76,41.91,41.73,41.87,20400.0,41.76,41.91,41.73,41.87,20400.0
2011-05-03 11:00:00,41.88,42.04,41.88,41.93,24300.0,41.88,42.04,41.88,41.93,24300.0
2011-05-03 11:30:00,41.95,41.99,41.86,41.91,35800.0,41.95,41.99,41.86,41.91,35800.0
2011-05-03 12:00:00,41.93,42.0,41.91,41.93,10100.0,41.93,42.0,41.91,41.93,10100.0
2011-05-03 12:30:00,41.93,41.96,41.83,41.84,7100.0,41.93,41.96,41.83,41.84,7100.0
2011-05-03 13:00:00,41.83,41.94,41.8,41.81,16500.0,41.83,41.94,41.8,41.81,16500.0
2011-05-03 13:30:00,41.8,41.88,41.75,41.87,10500.0,41.8,41.88,41.75,41.87,10500.0
2011-05-03 14:00:00,41.87,41.88,41.77,41.84,23800.0,41.87,41.88,41.77,41.84,23800.0
2011-05-03 14:30:00,41.85,41.96,41.78,41.96,71500.0,41.85,41.96,41.78,41.96,71500.0
2011-05-03 15:00:00,41.95,42.14,41.92,41.93,86700.0,41.95,42.14,41.92,41.93,86700.0
2011-05-03 15:30:00,41.94,42.11,41.89,42.08,46100.0,41.94,42.11,41.89,42.08,46100.0
2011-05-04 09:30:00,42.13,42.25,41.98,42.03,22800.0,42.13,42.25,41.98,42.03,22800.0
2011-05-04 10:00:00,42.01,42.19,41.76,41.95,62500.0,42.01,42.19,41.76,41.95,62500.0
2011-05-04 10:30:00,41.94,41.96,41.44,41.6,15200.0,41.94,41.96,41.44,41.6,15200.0
2011-05-04 11:00:00,41.6,41.85,41.6,41.68,16200.0,41.6,41.85,41.6,41.68,16200.0
2011-05-04 11:30:00,41.66,41.78,41.51,41.73,28800.0,41.66,41.78,41.51,41.73,28800.0
2011-05-04 12:00:00,41.74,41.86,41.67,41.67,19700.0,41.74,41.86,41.67,41.67,19700.0
2011-05-04 12:30:00,41.71,41.89,41.71,41.86,19900.0,41.71,41.89,41.71,41.86,19900.0
2011-05-04 13:00:00,41.85,42.0,41.85,41.99,16100.0,41.85,42.0,41.85,41.99,16100.0
2011-05-04 13:30:00,41.99,42.4,41.96,42.37,32200.0,41.99,42.4,41.96,42.37,32200.0
2011-05-04 14:00:00,42.35,42.62,42.27,42.57,31800.0,42.35,42.62,42.27,42.57,31800.0
2011-05-04 14:30:00,42.58,42.61,42.35,42.36,60800.0,42.58,42.61,42.35,42.36,60800.0
2011-05-04 15:00:00,42.36,42.49,42.35,42.47,46000.0,42.36,42.49,42.35,42.47,46000.0
2011-05-04 15:30:00,42.48,42.52,42.08,42.14,133800.0,42.48,42.52,42.08,42.14,133800.0
2011-05-05 09:30:00,41.2,41.31,39.03,39.6,218100.0,41.2,41.31,39.03,39.6,218100.0
2011-05-05 10:00:00,39.54,39.6,38.85,39.09,140600.0,39.54,39.6,38.85,39.09,140600.0
2011-05-05 10:30:00,39.09,39.18,38.75,39.17,51800.0,39.09,39.18,38.75,39.17,51800.0
2011-05-05 11:00:00,39.18,39.38,39.09,39.25,51800.0,39.18,39.38,39.09,39.25,51800.0
2011-05-05 11:30:00,39.24,39.28,39.05,39.21,40700.0,39.24,39.28,39.05,39.21,40700.0
2011-05-05 12:00:00,39.21,39.3,39.04,39.12,41400.0,39.21,39.3,39.04,39.12,41400.0
2011-05-05 12:30:00,39.12,39.26,39.08,39.23,32900.0,39.12,39.26,39.08,39.23,32900.0
2011-05-05 13:00:00,39.21,39.3,39.18,39.18,34900.0,39.21,39.3,39.18,39.18,34900.0
2011-05-05 13:30:00,39.18,39.25,39.16,39.25,29200.0,39.18,39.25,39.16,39.25,29200.0
2011-05-05 14:00:00,39.24,39.32,39.16,39.32,21800.0,39.24,39.32,39.16,39.32,21800.0
2011-05-05 14:30:00,39.3,39.3,39.05,39.08,44100.0,39.3,39.3,39.05,39.08,44100.0
2011-05-05 15:00:00,39.08,39.15,38.68,38.69,75700.0,39.08,39.15,38.68,38.69,75700.0
2011-05-05 15:30:00,38.68,38.89,38.28,38.5,154900.0,38.68,38.89,38.28,38.5,154900.0
2011-05-06 09:30:00,38.72,39.45,38.55,39.32,77400.0,38.72,39.45,38.55,39.32,77400.0
2011-05-06 10:00:00,39.3,39.63,39.24,39.55,36700.0,39.3,39.63,39.24,39.55,36700.0
2011-05-06 10:30:00,39.55,39.82,39.54,39.6,24200.0,39.55,39.82,39.54,39.6,24200.0
2011-05-06 11:00:00,39.59,39.98,39.58,39.97,27700.0,39.59,39.98,39.58,39.97,27700.0
2011-05-06 11:30:00,39.97,40.14,39.93,40.14,28800.0,39.97,40.14,39.93,40.14,28800.0
2011-05-06 12:00:00,40.14,40.33,40.06,40.33,47500.0,40.14,40.33,40.06,40.33,47500.0
2011-05-06 12:30:00,40.3,40.37,39.91,39.97,30700.0,40.3,40.37,39.91,39.97,30700.0
2011-05-06 13:00:00,39.97,39.97,39.63,39.7,34100.0,39.97,39.97,39.63,39.7,34100.0
2011-05-06 13:30:00,39.74,39.86,39.69,39.74,45200.0,39.74,39.86,39.69,39.74,45200.0
2011-05-06 14:00:00,39.73,39.87,39.55,39.55,28300.0,39.73,39.87,39.55,39.55,28300.0
2011-05-06 14:30:00,39.54,39.54,39.23,39.37,59000.0,39.54,39.54,39.23,39.37,59000.0
2011-05-06 15:00:00,39.37,39.57,39.36,39.53,53000.0,39.37,39.57,39.36,39.53,53000.0
2011-05-06 15:30:00,39.52,39.57,39.15,39.25,200000.0,39.52,39.57,39.15,39.25,200000.0
2011-05-09 09:30:00,39.19,39.22,38.92,38.99,45600.0,39.19,39.22,38.92,38.99,45600.0
2011-05-09 10:00:00,38.99,39.17,38.89,39.06,33400.0,38.99,39.17,38.89,39.06,33400.0
2011-05-09 10:30:00,39.08,39.14,38.94,39.11,24500.0,39.08,39.14,38.94,39.11,24500.0
2011-05-09 11:00:00,39.11,39.17,38.72,38.74,37900.0,39.11,39.17,38.72,38.74,37900.0
2011-05-09 11:30:00,38.74,39.12,38.71,39.1,35600.0,38.74,39.12,38.71,39.1,35600.0
2011-05-09 12:00:00,39.11,39.29,39.09,39.11,42400.0,39.11,39.29,39.09,39.11,42400.0
2011-05-09 12:30:00,39.11,39.29,39.11,39.11,23000.0,39.11,39.29,39.11,39.11,23000.0
2011-05-09 13:00:00,39.11,39.22,39.08,39.22,22800.0,39.11,39.22,39.08,39.22,22800.0
2011-05-09 13:30:00,39.21,39.3,39.21,39.25,20800.0,39.21,39.3,39.21,39.25,20800.0
2011-05-09 14:00:00,39.26,39.26,39.0,39.0,35400.0,39.26,39.26,39.0,39.0,35400.0
2011-05-09 14:30:00,39.01,39.1,38.91,39.0,60300.0,39.01,39.1,38.91,39.0,60300.0
2011-05-09 15:00:00,39.0,39.19,38.96,39.02,69700.0,39.0,39.19,38.96,39.02,69700.0
2011-05-09 15:30:00,39.02,39.1,38.95,39.0,86800.0,39.02,39.1,38.95,39.0,86800.0
2011-05-10 09:30:00,38.08,38.45,37.88,37.91,464200.0,38.08,38.45,37.88,37.91,464200.0
2011-05-10 10:00:00,37.93,38.19,37.9,37.97,97100.0,37.93,38.19,37.9,37.97,97100.0
2011-05-10 10:30:00,37.98,38.29,37.95,38.15,111900.0,37.98,38.29,37.95,38.15,111900.0
2011-05-10 11:00:00,38.15,38.3,38.13,38.3,59200.0,38.15,38.3,38.13,38.3,59200.0
2011-05-10 11:30:00,38.31,38.33,38.12,38.28,69600.0,38.31,38.33,38.12,38.28,69600.0
2011-05-10 12:00:00,38.27,38.38,38.23,38.33,74600.0,38.27,38.38,38.23,38.33,74600.0
2011-05-10 12:30:00,38.33,38.65,38.3,38.64,51700.0,38.33,38.65,38.3,38.64,51700.0
2011-05-10 13:00:00,38.65,38.65,38.46,38.46,83100.0,38.65,38.65,38.46,38.46,83100.0
2011-05-10 13:30:00,38.48,38.6,38.43,38.48,59800.0,38.48,38.6,38.43,38.48,59800.0
2011-05-10 14:00:00,38.49,38.53,38.41,38.5,87600.0,38.49,38.53,38.41,38.5,87600.0
2011-05-10 14:30:00,38.5,38.81,38.46,38.76,118600.0,38.5,38.81,38.46,38.76,118600.0
2011-05-10 15:00:00,38.77,38.84,38.67,38.78,95200.0,38.77,38.84,38.67,38.78,95200.0
2011-05-10 15:30:00,38.79,38.85,38.72,38.75,135300.0,38.79,38.85,38.72,38.75,135300.0
2011-05-11 09:30:00,38.69,39.38,38.54,39.27,83400.0,38.69,39.38,38.54,39.27,83400.0
2011-05-11 10:00:00,39.3,39.31,39.05,39.16,31900.0,39.3,39.31,39.05,39.16,31900.0
2011-05-11 10:30:00,39.14,39.15,38.98,39.0,28000.0,39.14,39.15,38.98,39.0,28000.0
2011-05-11 11:00:00,39.02,39.26,38.98,39.25,34100.0,39.02,39.26,38.98,39.25,34100.0
2011-05-11 11:30:00,39.25,39.35,39.05,39.13,61000.0,39.25,39.35,39.05,39.13,61000.0
2011-05-11 12:00:00,39.17,39.22,38.88,39.02,35700.0,39.17,39.22,38.88,39.02,35700.0
2011-05-11 12:30:00,39.0,39.16,38.96,39.15,26400.0,39.0,39.16,38.96,39.15,26400.0
2011-05-11 13:00:00,39.15,39.15,38.89,38.89,34800.0,39.15,39.15,38.89,38.89,34800.0
2011-05-11 13:30:00,38.89,39.01,38.82,38.91,56600.0,38.89,39.01,38.82,38.91,56600.0
2011-05-11 14:00:00,38.92,38.98,38.89,38.93,45800.0,38.92,38.98,38.89,38.93,45800.0
2011-05-11 14:30:00,38.94,39.11,38.93,39.03,48200.0,38.94,39.11,38.93,39.03,48200.0
2011-05-11 15:00:00,39.03,39.25,39.02,39.17,42400.0,39.03,39.25,39.02,39.17,42400.0
2011-05-11 15:30:00,39.17,39.21,39.09,39.16,93400.0,39.17,39.21,39.09,39.16,93400.0
2011-05-12 09:30:00,38.92,39.23,38.91,39.06,38300.0,38.92,39.23,38.91,39.06,38300.0
2011-05-12 10:00:00,39.09,39.47,39.02,39.29,45700.0,39.09,39.47,39.02,39.29,45700.0
2011-05-12 10:30:00,39.3,39.3,39.03,39.15,25600.0,39.3,39.3,39.03,39.15,25600.0
2011-05-12 11:00:00,39.13,39.51,39.1,39.41,39200.0,39.13,39.51,39.1,39.41,39200.0
2011-05-12 11:30:00,39.41,39.55,39.2,39.21,48500.0,39.41,39.55,39.2,39.21,48500.0
2011-05-12 12:00:00,39.21,39.26,39.07,39.19,36600.0,39.21,39.26,39.07,39.19,36600.0
2011-05-12 12:30:00,39.21,39.22,39.07,39.21,20000.0,39.21,39.22,39.07,39.21,20000.0
2011-05-12 13:00:00,39.22,39.47,39.2,39.37,18900.0,39.22,39.47,39.2,39.37,18900.0
2011-05-12 13:30:00,39.37,39.41,39.31,39.36,41300.0,39.37,39.41,39.31,39.36,41300.0
2011-05-12 14:00:00,39.36,39.36,39.22,39.26,26700.0,39.36,39.36,39.22,39.26,26700.0
2011-05-12 14:30:00,39.25,39.27,39.13,39.15,36200.0,39.25,39.27,39.13,39.15,36200.0
2011-05-12 15:00:00,39.17,39.27,39.11,39.19,45400.0,39.17,39.27,39.11,39.19,45400.0
2011-05-12 15:30:00,39.19,39.28,39.16,39.18,70800.0,39.19,39.28,39.16,39.18,70800.0
2011-05-13 09:30:00,39.0,39.54,38.96,38.99,59500.0,39.0,39.54,38.96,38.99,59500.0
2011-05-13 10:00:00,38.99,39.05,38.9,38.98,31800.0,38.99,39.05,38.9,38.98,31800.0
2011-05-13 10:30:00,39.01,39.1,38.96,39.01,19100.0,39.01,39.1,38.96,39.01,19100.0
2011-05-13 11:00:00,39.01,39.01,38.8,38.86,24700.0,39.01,39.01,38.8,38.86,24700.0
2011-05-13 11:30:00,38.86,38.94,38.72,38.82,82100.0,38.86,38.94,38.72,38.82,82100.0
2011-05-13 12:00:00,38.85,38.88,38.65,38.77,22100.0,38.85,38.88,38.65,38.77,22100.0
2011-05-13 12:30:00,38.81,38.81,38.66,38.71,15600.0,38.81,38.81,38.66,38.71,15600.0
2011-05-13 13:00:00,38.68,38.73,38.58,38.59,23000.0,38.68,38.73,38.58,38.59,23000.0
2011-05-13 13:30:00,38.61,38.69,38.5,38.67,48700.0,38.61,38.69,38.5,38.67,48700.0
2011-05-13 14:00:00,38.68,38.89,38.68,38.89,25000.0,38.68,38.89,38.68,38.89,25000.0
2011-05-13 14:30:00,38.89,38.92,38.73,38.73,31000.0,38.89,38.92,38.73,38.73,31000.0
2011-05-13 15:00:00,38.73,38.75,38.69,38.74,32600.0,38.73,38.75,38.69,38.74,32600.0
2011-05-13 15:30:00,38.75,38.82,38.67,38.7,87700.0,38.75,38.82,38.67,38.7,87700.0
2011-05-16 09:30:00,38.42,38.57,38.08,38.32,56600.0,38.42,38.57,38.08,38.32,56600.0
2011-05-16 10:00:00,38.31,38.52,38.29,38.29,46000.0,38.31,38.52,38.29,38.29,46000.0
2011-05-16 10:30:00,38.29,38.44,38.29,38.34,13800.0,38.29,38.44,38.29,38.34,13800.0
2011-05-16 11:00:00,38.37,38.46,38.34,38.4,20500.0,38.37,38.46,38.34,38.4,20500.0
2011-05-16 11:30:00,38.39,38.42,38.29,38.29,25900.0,38.39,38.42,38.29,38.29,25900.0
2011-05-16 12:00:00,38.3,38.32,38.19,38.26,24100.0,38.3,38.32,38.19,38.26,24100.0
2011-05-16 12:30:00,38.28,38.35,38.13,38.14,53800.0,38.28,38.35,38.13,38.14,53800.0
2011-05-16 13:00:00,38.15,38.18,38.05,38.17,37300.0,38.15,38.18,38.05,38.17,37300.0
2011-05-16 13:30:00,38.18,38.37,38.18,38.25,109700.0,38.18,38.37,38.18,38.25,109700.0
2011-05-16 14:00:00,38.25,38.35,38.2,38.22,76000.0,38.25,38.35,38.2,38.22,76000.0
2011-05-16 14:30:00,38.22,38.25,38.09,38.13,36600.0,38.22,38.25,38.09,38.13,36600.0
2011-05-16 15:00:00,38.12,38.2,38.0,38.0,52800.0,38.12,38.2,38.0,38.0,52800.0
2011-05-16 15:30:00,38.0,38.06,37.75,37.85,157200.0,38.0,38.06,37.75,37.85,157200.0
2011-05-17 09:30:00,37.85,38.24,37.6,38.16,65900.0,37.85,38.24,37.6,38.16,65900.0
2011-05-17 10:00:00,38.08,38.22,37.97,38.12,101300.0,38.08,38.22,37.97,38.12,101300.0
2011-05-17 10:30:00,38.14,38.14,37.98,38.0,27800.0,38.14,38.14,37.98,38.0,27800.0
2011-05-17 11:00:00,38.02,38.02,37.79,37.91,19200.0,38.02,38.02,37.79,37.91,19200.0
2011-05-17 11:30:00,37.92,37.94,37.81,37.93,16100.0,37.92,37.94,37.81,37.93,16100.0
2011-05-17 12:00:00,37.93,38.05,37.9,38.05,25400.0,37.93,38.05,37.9,38.05,25400.0
2011-05-17 12:30:00,38.02,38.17,37.98,38.05,12000.0,38.02,38.17,37.98,38.05,12000.0
2011-05-17 13:00:00,38.02,38.19,38.01,38.15,18300.0,38.02,38.19,38.01,38.15,18300.0
2011-05-17 13:30:00,38.16,38.16,38.07,38.11,32900.0,38.16,38.16,38.07,38.11,32900.0
2011-05-17 14:00:00,38.13,38.21,38.1,38.19,44500.0,38.13,38.21,38.1,38.19,44500.0
2011-05-17 14:30:00,38.19,38.34,38.13,38.3,28500.0,38.19,38.34,38.13,38.3,28500.0
2011-05-17 15:00:00,38.31,38.32,38.21,38.22,42600.0,38.31,38.32,38.21,38.22,42600.0
2011-05-17 15:30:00,38.22,38.27,38.06,38.13,97100.0,38.22,38.27,38.06,38.13,97100.0
2011-05-18 09:30:00,38.07,38.52,37.95,38.3,71800.0,38.07,38.52,37.95,38.3,71800.0
2011-05-18 10:00:00,38.3,38.52,38.25,38.5,29000.0,38.3,38.52,38.25,38.5,29000.0
2011-05-18 10:30:00,38.51,38.57,38.39,38.4,99400.0,38.51,38.57,38.39,38.4,99400.0
2011-05-18 11:00:00,38.4,38.43,38.36,38.4,25400.0,38.4,38.43,38.36,38.4,25400.0
2011-05-18 11:30:00,38.4,38.41,38.34,38.37,65400.0,38.4,38.41,38.34,38.37,65400.0
2011-05-18 12:00:00,38.37,38.5,38.34,38.48,62700.0,38.37,38.5,38.34,38.48,62700.0
2011-05-18 12:30:00,38.48,38.54,38.47,38.5,14000.0,38.48,38.54,38.47,38.5,14000.0
2011-05-18 13:00:00,38.5,38.54,38.41,38.41,26100.0,38.5,38.54,38.41,38.41,26100.0
2011-05-18 13:30:00,38.43,38.59,38.41,38.54,19300.0,38.43,38.59,38.41,38.54,19300.0
2011-05-18 14:00:00,38.56,38.59,38.46,38.47,36900.0,38.56,38.59,38.46,38.47,36900.0
2011-05-18 14:30:00,38.49,38.54,38.36,38.41,55400.0,38.49,38.54,38.36,38.41,55400.0
2011-05-18 15:00:00,38.41,38.49,38.36,38.41,62800.0,38.41,38.49,38.36,38.41,62800.0
2011-05-18 15:30:00,38.41,38.45,38.33,38.38,72000.0,38.41,38.45,38.33,38.38,72000.0
2011-05-19 09:30:00,38.56,39.29,38.48,38.89,55800.0,38.56,39.29,38.48,38.89,55800.0
2011-05-19 10:00:00,38.91,38.91,38.68,38.77,20700.0,38.91,38.91,38.68,38.77,20700.0
2011-05-19 10:30:00,38.8,38.84,38.57,38.59,43300.0,38.8,38.84,38.57,38.59,43300.0
2011-05-19 11:00:00,38.59,38.65,38.53,38.65,16800.0,38.59,38.65,38.53,38.65,16800.0
2011-05-19 11:30:00,38.63,38.65,38.53,38.59,15700.0,38.63,38.65,38.53,38.59,15700.0
2011-05-19 12:00:00,38.59,38.79,38.58,38.75,17400.0,38.59,38.79,38.58,38.75,17400.0
2011-05-19 12:30:00,38.74,38.77,38.64,38.67,21800.0,38.74,38.77,38.64,38.67,21800.0
2011-05-19 13:00:00,38.67,38.8,38.65,38.78,17000.0,38.67,38.8,38.65,38.78,17000.0
2011-05-19 13:30:00,38.78,38.84,38.73,38.79,10700.0,38.78,38.84,38.73,38.79,10700.0
2011-05-19 14:00:00,38.79,38.81,38.63,38.69,25700.0,38.79,38.81,38.63,38.69,25700.0
2011-05-19 14:30:00,38.69,38.7,38.49,38.57,65700.0,38.69,38.7,38.49,38.57,65700.0
2011-05-19 15:00:00,38.57,38.62,38.52,38.62,30800.0,38.57,38.62,38.52,38.62,30800.0
2011-05-19 15:30:00,38.63,38.66,38.46,38.47,98100.0,38.63,38.66,38.46,38.47,98100.0
2011-05-20 09:30:00,38.36,38.47,37.86,37.91,39900.0,38.36,38.47,37.86,37.91,39900.0
2011-05-20 10:00:00,37.91,38.43,37.87,38.41,21400.0,37.91,38.43,37.87,38.41,21400.0
2011-05-20 10:30:00,38.37,38.4,38.01,38.04,16800.0,38.37,38.4,38.01,38.04,16800.0
2011-05-20 11:00:00,38.04,38.23,38.03,38.19,12500.0,38.04,38.23,38.03,38.19,12500.0
2011-05-20 11:30:00,38.18,38.22,38.13,38.18,13200.0,38.18,38.22,38.13,38.18,13200.0
2011-05-20 12:00:00,38.18,38.31,38.14,38.31,18200.0,38.18,38.31,38.14,38.31,18200.0
2011-05-20 12:30:00,38.32,38.48,38.31,38.43,19400.0,38.32,38.48,38.31,38.43,19400.0
2011-05-20 13:00:00,38.44,38.47,38.4,38.45,13900.0,38.44,38.47,38.4,38.45,13900.0
2011-05-20 13:30:00,38.45,38.49,38.39,38.42,13300.0,38.45,38.49,38.39,38.42,13300.0
2011-05-20 14:00:00,38.42,38.47,38.4,38.47,11200.0,38.42,38.47,38.4,38.47,11200.0
2011-05-20 14:30:00,38.47,38.57,38.39,38.39,17900.0,38.47,38.57,38.39,38.39,17900.0
2011-05-20 15:00:00,38.39,38.42,38.34,38.39,19300.0,38.39,38.42,38.34,38.39,19300.0
2011-05-20 15:30:00,38.39,38.42,38.18,38.22,52700.0,38.39,38.42,38.18,38.22,52700.0
2011-05-23 09:30:00,37.72,37.72,37.41,37.59,20800.0,37.72,37.72,37.41,37.59,20800.0
2011-05-23 10:00:00,37.57,37.63,37.41,37.45,18200.0,37.57,37.63,37.41,37.45,18200.0
2011-05-23 10:30:00,37.46,37.59,37.43,37.5,27000.0,37.46,37.59,37.43,37.5,27000.0
2011-05-23 11:00:00,37.5,37.6,37.5,37.57,8100.0,37.5,37.6,37.5,37.57,8100.0
2011-05-23 11:30:00,37.58,37.59,37.31,37.36,55500.0,37.58,37.59,37.31,37.36,55500.0
2011-05-23 12:00:00,37.36,37.47,37.33,37.39,17100.0,37.36,37.47,37.33,37.39,17100.0
2011-05-23 12:30:00,37.39,37.43,37.35,37.36,13800.0,37.39,37.43,37.35,37.36,13800.0
2011-05-23 13:00:00,37.37,37.4,37.3,37.31,20700.0,37.37,37.4,37.3,37.31,20700.0
2011-05-23 13:30:00,37.32,37.36,37.28,37.35,16600.0,37.32,37.36,37.28,37.35,16600.0
2011-05-23 14:00:00,37.32,37.41,37.3,37.34,20400.0,37.32,37.41,37.3,37.34,20400.0
2011-05-23 14:30:00,37.35,37.5,37.35,37.43,31300.0,37.35,37.5,37.35,37.43,31300.0
2011-05-23 15:00:00,37.41,37.49,37.32,37.37,35300.0,37.41,37.49,37.32,37.37,35300.0
2011-05-23 15:30:00,37.37,37.43,37.24,37.25,79700.0,37.37,37.43,37.24,37.25,79700.0
2011-05-24 09:30:00,37.31,37.58,37.24,37.53,20600.0,37.31,37.58,37.24,37.53,20600.0
2011-05-24 10:00:00,37.53,37.62,37.39,37.4,16400.0,37.53,37.62,37.39,37.4,16400.0
2011-05-24 10:30:00,37.4,37.4,37.05,37.06,20400.0,37.4,37.4,37.05,37.06,20400.0
2011-05-24 11:00:00,37.08,37.23,37.04,37.13,15200.0,37.08,37.23,37.04,37.13,15200.0
2011-05-24 11:30:00,37.12,37.12,37.01,37.02,14600.0,37.12,37.12,37.01,37.02,14600.0
2011-05-24 12:00:00,37.02,37.12,37.01,37.11,28300.0,37.02,37.12,37.01,37.11,28300.0
2011-05-24 12:30:00,37.11,37.21,37.06,37.17,8000.0,37.11,37.21,37.06,37.17,8000.0
2011-05-24 13:00:00,37.17,37.33,37.17,37.22,22700.0,37.17,37.33,37.17,37.22,22700.0
2011-05-24 13:30:00,37.2,37.3,37.09,37.28,5600.0,37.2,37.3,37.09,37.28,5600.0
2011-05-24 14:00:00,37.27,37.56,37.27,37.54,36100.0,37.27,37.56,37.27,37.54,36100.0
2011-05-24 14:30:00,37.55,37.62,37.5,37.6,23500.0,37.55,37.62,37.5,37.6,23500.0
2011-05-24 15:00:00,37.6,37.63,37.54,37.58,23500.0,37.6,37.63,37.54,37.58,23500.0
2011-05-24 15:30:00,37.55,37.57,37.4,37.48,75400.0,37.55,37.57,37.4,37.48,75400.0
2011-05-25 09:30:00,37.34,37.54,37.26,37.51,12100.0,37.34,37.54,37.26,37.51,12100.0
2011-05-25 10:00:00,37.51,37.51,37.3,37.38,12800.0,37.51,37.51,37.3,37.38,12800.0
2011-05-25 10:30:00,37.38,37.54,37.36,37.48,24700.0,37.38,37.54,37.36,37.48,24700.0
2011-05-25 11:00:00,37.48,37.73,37.45,37.72,22400.0,37.48,37.73,37.45,37.72,22400.0
2011-05-25 11:30:00,37.71,37.78,37.64,37.76,9200.0,37.71,37.78,37.64,37.76,9200.0
2011-05-25 12:00:00,37.78,37.78,37.7,37.74,7000.0,37.78,37.78,37.7,37.74,7000.0
2011-05-25 12:30:00,37.73,37.74,37.64,37.72,7000.0,37.73,37.74,37.64,37.72,7000.0
2011-05-25 13:00:00,37.71,37.71,37.56,37.56,7900.0,37.71,37.71,37.56,37.56,7900.0
2011-05-25 13:30:00,37.56,37.67,37.56,37.62,9100.0,37.56,37.67,37.56,37.62,9100.0
2011-05-25 14:00:00,37.63,37.69,37.63,37.66,9200.0,37.63,37.69,37.63,37.66,9200.0
2011-05-25 14:30:00,37.67,37.68,37.61,37.67,8900.0,37.67,37.68,37.61,37.67,8900.0
2011-05-25 15:00:00,37.67,37.86,37.65,37.79,34300.0,37.67,37.86,37.65,37.79,34300.0
2011-05-25 15:30:00,37.8,37.83,37.7,37.76,50900.0,37.8,37.83,37.7,37.76,50900.0
2011-05-26 09:30:00,37.59,38.08,37.36,37.93,46800.0,37.59,38.08,37.36,37.93,46800.0
2011-05-26 10:00:00,37.94,38.12,37.9,38.07,39000.0,37.94,38.12,37.9,38.07,39000.0
2011-05-26 10:30:00,38.09,38.2,38.01,38.16,32600.0,38.09,38.2,38.01,38.16,32600.0
2011-05-26 11:00:00,38.16,38.27,38.13,38.22,28500.0,38.16,38.27,38.13,38.22,28500.0
2011-05-26 11:30:00,38.22,38.22,38.11,38.15,35400.0,38.22,38.22,38.11,38.15,35400.0
2011-05-26 12:00:00,38.14,38.15,38.07,38.11,14300.0,38.14,38.15,38.07,38.11,14300.0
2011-05-26 12:30:00,38.12,38.22,38.11,38.22,10400.0,38.12,38.22,38.11,38.22,10400.0
2011-05-26 13:00:00,38.2,38.42,38.18,38.36,23700.0,38.2,38.42,38.18,38.36,23700.0
2011-05-26 13:30:00,38.35,38.41,38.29,38.29,18100.0,38.35,38.41,38.29,38.29,18100.0
2011-05-26 14:00:00,38.3,38.36,38.24,38.32,11400.0,38.3,38.36,38.24,38.32,11400.0
2011-05-26 14:30:00,38.32,38.43,38.32,38.42,13800.0,38.32,38.43,38.32,38.42,13800.0
2011-05-26 15:00:00,38.4,38.4,38.18,38.26,29300.0,38.4,38.4,38.18,38.26,29300.0
2011-05-26 15:30:00,38.26,38.38,38.17,38.25,73300.0,38.26,38.38,38.17,38.25,73300.0
2011-05-27 09:30:00,38.23,38.76,38.23,38.72,19000.0,38.23,38.76,38.23,38.72,19000.0
2011-05-27 10:00:00,38.68,38.76,38.64,38.75,29300.0,38.68,38.76,38.64,38.75,29300.0
2011-05-27 10:30:00,38.75,38.86,38.64,38.8,10600.0,38.75,38.86,38.64,38.8,10600.0
2011-05-27 11:00:00,38.79,38.86,38.72,38.76,12200.0,38.79,38.86,38.72,38.76,12200.0
2011-05-27 11:30:00,38.78,38.78,38.66,38.66,11500.0,38.78,38.78,38.66,38.66,11500.0
2011-05-27 12:00:00,38.66,38.76,38.61,38.76,11000.0,38.66,38.76,38.61,38.76,11000.0
2011-05-27 12:30:00,38.76,38.86,38.75,38.84,18000.0,38.76,38.86,38.75,38.84,18000.0
2011-05-27 13:00:00,38.84,38.88,38.79,38.83,29200.0,38.84,38.88,38.79,38.83,29200.0
2011-05-27 13:30:00,38.83,38.87,38.82,38.82,6800.0,38.83,38.87,38.82,38.82,6800.0
2011-05-27 14:00:00,38.83,38.88,38.74,38.74,13200.0,38.83,38.88,38.74,38.74,13200.0
2011-05-27 14:30:00,38.75,38.83,38.71,38.74,26500.0,38.75,38.83,38.71,38.74,26500.0
2011-05-27 15:00:00,38.73,38.81,38.64,38.74,36800.0,38.73,38.81,38.64,38.74,36800.0
2011-05-27 15:30:00,38.71,38.73,38.55,38.57,61500.0,38.71,38.73,38.55,38.57,61500.0
2011-05-31 09:30:00,38.84,39.0,38.69,38.77,19300.0,38.84,39.0,38.69,38.77,19300.0
2011-05-31 10:00:00,38.77,38.78,38.62,38.69,17300.0,38.77,38.78,38.62,38.69,17300.0
2011-05-31 10:30:00,38.69,38.78,38.63,38.74,17500.0,38.69,38.78,38.63,38.74,17500.0
2011-05-31 11:00:00,38.72,38.92,38.71,38.88,8900.0,38.72,38.92,38.71,38.88,8900.0
2011-05-31 11:30:00,38.9,39.15,38.9,38.95,27400.0,38.9,39.15,38.9,38.95,27400.0
2011-05-31 12:00:00,38.96,38.98,38.87,38.94,11900.0,38.96,38.98,38.87,38.94,11900.0
2011-05-31 12:30:00,38.91,38.95,38.86,38.91,12500.0,38.91,38.95,38.86,38.91,12500.0
2011-05-31 13:00:00,38.93,39.01,38.91,38.97,9700.0,38.93,39.01,38.91,38.97,9700.0
2011-05-31 13:30:00,38.95,39.02,38.95,39.02,22400.0,38.95,39.02,38.95,39.02,22400.0
2011-05-31 14:00:00,39.01,39.01,38.93,39.01,17400.0,39.01,39.01,38.93,39.01,17400.0
2011-05-31 14:30:00,38.99,39.01,38.9,38.92,20600.0,38.99,39.01,38.9,38.92,20600.0
2011-05-31 15:00:00,38.91,38.93,38.88,38.88,25900.0,38.91,38.93,38.88,38.88,25900.0
2011-05-31 15:30:00,38.88,39.06,38.83,39.05,85500.0,38.88,39.06,38.83,39.05,85500.0
2011-06-01 09:30:00,38.95,39.26,38.85,38.91,19300.0,38.95,39.26,38.85,38.91,19300.0
2011-06-01 10:00:00,38.91,39.07,38.73,38.81,26800.0,38.91,39.07,38.73,38.81,26800.0
2011-06-01 10:30:00,38.83,38.84,38.46,38.52,22600.0,38.83,38.84,38.46,38.52,22600.0
2011-06-01 11:00:00,38.52,38.55,38.45,38.52,10300.0,38.52,38.55,38.45,38.52,10300.0
2011-06-01 11:30:00,38.52,38.68,38.42,38.49,20700.0,38.52,38.68,38.42,38.49,20700.0
2011-06-01 12:00:00,38.53,38.61,38.38,38.46,54400.0,38.53,38.61,38.38,38.46,54400.0
2011-06-01 12:30:00,38.45,38.56,38.45,38.5,13500.0,38.45,38.56,38.45,38.5,13500.0
2011-06-01 13:00:00,38.49,38.56,38.26,38.33,16600.0,38.49,38.56,38.26,38.33,16600.0
2011-06-01 13:30:00,38.32,38.42,38.21,38.26,18200.0,38.32,38.42,38.21,38.26,18200.0
2011-06-01 14:00:00,38.26,38.27,38.06,38.06,15700.0,38.26,38.27,38.06,38.06,15700.0
2011-06-01 14:30:00,38.05,38.13,38.0,38.05,45100.0,38.05,38.13,38.0,38.05,45100.0
2011-06-01 15:00:00,38.06,38.14,37.93,37.97,24400.0,38.06,38.14,37.93,37.97,24400.0
2011-06-01 15:30:00,37.98,38.06,37.79,37.86,56800.0,37.98,38.06,37.79,37.86,56800.0
2011-06-02 09:30:00,37.9,38.22,37.77,37.96,25800.0,37.9,38.22,37.77,37.96,25800.0
2011-06-02 10:00:00,37.99,38.12,37.97,38.07,36000.0,37.99,38.12,37.97,38.07,36000.0
2011-06-02 10:30:00,38.09,38.15,38.01,38.02,20000.0,38.09,38.15,38.01,38.02,20000.0
2011-06-02 11:00:00,38.03,38.09,37.96,37.99,24000.0,38.03,38.09,37.96,37.99,24000.0
2011-06-02 11:30:00,37.98,38.04,37.9,38.04,25100.0,37.98,38.04,37.9,38.04,25100.0
2011-06-02 12:00:00,38.04,38.19,38.0,38.14,10200.0,38.04,38.19,38.0,38.14,10200.0
2011-06-02 12:30:00,38.14,38.25,38.09,38.2,10200.0,38.14,38.25,38.09,38.2,10200.0
2011-06-02 13:00:00,38.21,38.25,38.19,38.24,7500.0,38.21,38.25,38.19,38.24,7500.0
2011-06-02 13:30:00,38.23,38.37,38.17,38.36,36300.0,38.23,38.37,38.17,38.36,36300.0
2011-06-02 14:00:00,38.37,38.44,38.24,38.32,29700.0,38.37,38.44,38.24,38.32,29700.0
2011-06-02 14:30:00,38.32,38.5,38.31,38.5,40500.0,38.32,38.5,38.31,38.5,40500.0
2011-06-02 15:00:00,38.5,38.5,38.39,38.43,41800.0,38.5,38.5,38.39,38.43,41800.0
2011-06-02 15:30:00,38.45,38.45,38.29,38.37,89100.0,38.45,38.45,38.29,38.37,89100.0
2011-06-03 09:30:00,37.87,38.16,37.79,37.95,36400.0,37.87,38.16,37.79,37.95,36400.0
2011-06-03 10:00:00,37.96,38.13,37.91,38.08,26800.0,37.96,38.13,37.91,38.08,26800.0
2011-06-03 10:30:00,38.06,38.36,38.06,38.24,17900.0,38.06,38.36,38.06,38.24,17900.0
2011-06-03 11:00:00,38.24,38.32,38.08,38.17,21500.0,38.24,38.32,38.08,38.17,21500.0
2011-06-03 11:30:00,38.16,38.21,38.06,38.17,13100.0,38.16,38.21,38.06,38.17,13100.0
2011-06-03 12:00:00,38.18,38.25,38.14,38.2,11800.0,38.18,38.25,38.14,38.2,11800.0
2011-06-03 12:30:00,38.2,38.38,38.18,38.33,25000.0,38.2,38.38,38.18,38.33,25000.0
2011-06-03 13:00:00,38.32,38.39,38.3,38.34,12700.0,38.32,38.39,38.3,38.34,12700.0
2011-06-03 13:30:00,38.36,38.41,38.3,38.35,21500.0,38.36,38.41,38.3,38.35,21500.0
2011-06-03 14:00:00,38.34,38.36,38.31,38.33,20900.0,38.34,38.36,38.31,38.33,20900.0
2011-06-03 14:30:00,38.3,38.32,38.08,38.14,24400.0,38.3,38.32,38.08,38.14,24400.0
2011-06-03 15:00:00,38.1,38.15,38.0,38.04,23200.0,38.1,38.15,38.0,38.04,23200.0
2011-06-03 15:30:00,38.03,38.2,37.97,37.98,61900.0,38.03,38.2,37.97,37.98,61900.0
2011-06-06 09:30:00,37.88,38.06,37.72,37.84,21600.0,37.88,38.06,37.72,37.84,21600.0
2011-06-06 10:00:00,37.82,37.84,37.54,37.74,25400.0,37.82,37.84,37.54,37.74,25400.0
2011-06-06 10:30:00,37.73,37.76,37.45,37.46,22200.0,37.73,37.76,37.45,37.46,22200.0
2011-06-06 11:00:00,37.45,37.53,37.43,37.47,25100.0,37.45,37.53,37.43,37.47,25100.0
2011-06-06 11:30:00,37.47,37.49,37.32,37.33,24000.0,37.47,37.49,37.32,37.33,24000.0
2011-06-06 12:00:00,37.31,37.39,37.3,37.34,13000.0,37.31,37.39,37.3,37.34,13000.0
2011-06-06 12:30:00,37.31,37.32,37.2,37.25,15600.0,37.31,37.32,37.2,37.25,15600.0
2011-06-06 13:00:00,37.25,37.26,37.21,37.23,21700.0,37.25,37.26,37.21,37.23,21700.0
2011-06-06 13:30:00,37.23,37.23,37.07,37.16,13400.0,37.23,37.23,37.07,37.16,13400.0
2011-06-06 14:00:00,37.16,37.25,37.16,37.18,11400.0,37.16,37.25,37.16,37.18,11400.0
2011-06-06 14:30:00,37.18,37.22,37.03,37.08,22800.0,37.18,37.22,37.03,37.08,22800.0
2011-06-06 15:00:00,37.08,37.09,36.9,36.97,45400.0,37.08,37.09,36.9,36.97,45400.0
2011-06-06 15:30:00,36.97,37.02,36.85,36.88,120700.0,36.97,37.02,36.85,36.88,120700.0
2011-06-07 09:30:00,37.03,37.03,36.65,36.79,46800.0,37.03,37.03,36.65,36.79,46800.0
2011-06-07 10:00:00,36.8,37.0,36.74,36.92,57200.0,36.8,37.0,36.74,36.92,57200.0
2011-06-07 10:30:00,36.93,37.01,36.88,37.01,43300.0,36.93,37.01,36.88,37.01,43300.0
2011-06-07 11:00:00,37.01,37.01,36.72,36.77,49900.0,37.01,37.01,36.72,36.77,49900.0
2011-06-07 11:30:00,36.76,36.77,36.52,36.65,68000.0,36.76,36.77,36.52,36.65,68000.0
2011-06-07 12:00:00,36.67,36.8,36.65,36.78,15100.0,36.67,36.8,36.65,36.78,15100.0
2011-06-07 12:30:00,36.78,36.88,36.76,36.79,19200.0,36.78,36.88,36.76,36.79,19200.0
2011-06-07 13:00:00,36.79,36.84,36.78,36.82,16400.0,36.79,36.84,36.78,36.82,16400.0
2011-06-07 13:30:00,36.83,36.99,36.8,36.97,19200.0,36.83,36.99,36.8,36.97,19200.0
2011-06-07 14:00:00,36.99,37.11,36.97,37.0,38400.0,36.99,37.11,36.97,37.0,38400.0
2011-06-07 14:30:00,37.0,37.02,36.89,37.01,33700.0,37.0,37.02,36.89,37.01,33700.0
2011-06-07 15:00:00,37.0,37.06,36.94,37.01,55100.0,37.0,37.06,36.94,37.01,55100.0
2011-06-07 15:30:00,37.0,37.09,36.87,36.89,99500.0,37.0,37.09,36.87,36.89,99500.0
2011-06-08 09:30:00,36.74,36.94,36.55,36.56,12300.0,36.74,36.94,36.55,36.56,12300.0
2011-06-08 10:00:00,36.55,36.85,36.5,36.7,30200.0,36.55,36.85,36.5,36.7,30200.0
2011-06-08 10:30:00,36.75,36.92,36.66,36.81,22800.0,36.75,36.92,36.66,36.81,22800.0
2011-06-08 11:00:00,36.82,37.05,36.76,36.76,25100.0,36.82,37.05,36.76,36.76,25100.0
2011-06-08 11:30:00,36.75,36.94,36.75,36.92,13700.0,36.75,36.94,36.75,36.92,13700.0
2011-06-08 12:00:00,36.91,36.91,36.74,36.77,7700.0,36.91,36.91,36.74,36.77,7700.0
2011-06-08 12:30:00,36.78,36.86,36.72,36.86,5900.0,36.78,36.86,36.72,36.86,5900.0
2011-06-08 13:00:00,36.88,36.92,36.81,36.84,6200.0,36.88,36.92,36.81,36.84,6200.0
2011-06-08 13:30:00,36.84,36.84,36.62,36.64,6300.0,36.84,36.84,36.62,36.64,6300.0
2011-06-08 14:00:00,36.66,36.75,36.6,36.6,18100.0,36.66,36.75,36.6,36.6,18100.0
2011-06-08 14:30:00,36.61,36.76,36.61,36.66,23000.0,36.61,36.76,36.61,36.66,23000.0
2011-06-08 15:00:00,36.65,36.69,36.52,36.59,17400.0,36.65,36.69,36.52,36.59,17400.0
2011-06-08 15:30:00,36.59,36.64,36.53,36.55,66300.0,36.59,36.64,36.53,36.55,66300.0
2011-06-09 09:30:00,36.65,36.65,36.38,36.52,25700.0,36.65,36.65,36.38,36.52,25700.0
2011-06-09 10:00:00,36.51,36.59,36.45,36.47,18200.0,36.51,36.59,36.45,36.47,18200.0
2011-06-09 10:30:00,36.49,36.67,36.47,36.58,23400.0,36.49,36.67,36.47,36.58,23400.0
2011-06-09 11:00:00,36.58,36.67,36.53,36.53,5300.0,36.58,36.67,36.53,36.53,5300.0
2011-06-09 11:30:00,36.55,36.57,36.49,36.55,12100.0,36.55,36.57,36.49,36.55,12100.0
2011-06-09 12:00:00,36.52,36.6,36.5,36.53,25400.0,36.52,36.6,36.5,36.53,25400.0
2011-06-09 12:30:00,36.53,36.57,36.53,36.55,10200.0,36.53,36.57,36.53,36.55,10200.0
2011-06-09 13:00:00,36.55,36.64,36.53,36.62,18600.0,36.55,36.64,36.53,36.62,18600.0
2011-06-09 13:30:00,36.62,36.71,36.6,36.68,11300.0,36.62,36.71,36.6,36.68,11300.0
2011-06-09 14:00:00,36.68,36.73,36.62,36.63,8800.0,36.68,36.73,36.62,36.63,8800.0
2011-06-09 14:30:00,36.63,36.7,36.61,36.7,8400.0,36.63,36.7,36.61,36.7,8400.0
2011-06-09 15:00:00,36.69,36.74,36.65,36.69,10200.0,36.69,36.74,36.65,36.69,10200.0
2011-06-09 15:30:00,36.7,36.71,36.58,36.6,58800.0,36.7,36.71,36.58,36.6,58800.0
2011-06-10 09:30:00,36.46,36.5,36.11,36.34,20800.0,36.46,36.5,36.11,36.34,20800.0
2011-06-10 10:00:00,36.34,36.36,36.06,36.1,31400.0,36.34,36.36,36.06,36.1,31400.0
2011-06-10 10:30:00,36.11,36.22,35.79,35.91,38900.0,36.11,36.22,35.79,35.91,38900.0
2011-06-10 11:00:00,35.9,36.07,35.83,35.97,32700.0,35.9,36.07,35.83,35.97,32700.0
2011-06-10 11:30:00,35.99,36.09,35.94,36.05,22000.0,35.99,36.09,35.94,36.05,22000.0
2011-06-10 12:00:00,36.05,36.18,36.04,36.14,9800.0,36.05,36.18,36.04,36.14,9800.0
2011-06-10 12:30:00,36.14,36.28,36.14,36.22,13300.0,36.14,36.28,36.14,36.22,13300.0
2011-06-10 13:00:00,36.22,36.22,36.05,36.08,16700.0,36.22,36.22,36.05,36.08,16700.0
2011-06-10 13:30:00,36.08,36.08,35.89,35.95,18100.0,36.08,36.08,35.89,35.95,18100.0
2011-06-10 14:00:00,35.96,36.24,35.96,36.16,20900.0,35.96,36.24,35.96,36.16,20900.0
2011-06-10 14:30:00,36.17,36.3,36.14,36.29,23600.0,36.17,36.3,36.14,36.29,23600.0
2011-06-10 15:00:00,36.3,36.45,36.26,36.33,30800.0,36.3,36.45,36.26,36.33,30800.0
2011-06-10 15:30:00,36.34,36.37,36.11,36.12,73200.0,36.34,36.37,36.11,36.12,73200.0
2011-06-13 09:30:00,36.24,36.83,36.24,36.63,43500.0,36.24,36.83,36.24,36.63,43500.0
2011-06-13 10:00:00,36.63,36.69,36.55,36.57,28300.0,36.63,36.69,36.55,36.57,28300.0
2011-06-13 10:30:00,36.57,36.62,36.43,36.46,23100.0,36.57,36.62,36.43,36.46,23100.0
2011-06-13 11:00:00,36.47,36.6,36.38,36.6,23800.0,36.47,36.6,36.38,36.6,23800.0
2011-06-13 11:30:00,36.6,36.64,36.41,36.47,24200.0,36.6,36.64,36.41,36.47,24200.0
2011-06-13 12:00:00,36.47,36.49,36.38,36.41,20800.0,36.47,36.49,36.38,36.41,20800.0
2011-06-13 12:30:00,36.41,36.51,36.4,36.46,14800.0,36.41,36.51,36.4,36.46,14800.0
2011-06-13 13:00:00,36.44,36.44,36.28,36.38,24400.0,36.44,36.44,36.28,36.38,24400.0
2011-06-13 13:30:00,36.39,36.63,36.39,36.6,15800.0,36.39,36.63,36.39,36.6,15800.0
2011-06-13 14:00:00,36.62,36.7,36.58,36.62,25700.0,36.62,36.7,36.58,36.62,25700.0
2011-06-13 14:30:00,36.63,36.7,36.57,36.58,30500.0,36.63,36.7,36.57,36.58,30500.0
2011-06-13 15:00:00,36.58,36.69,36.55,36.67,42800.0,36.58,36.69,36.55,36.67,42800.0
2011-06-13 15:30:00,36.65,36.7,36.54,36.55,83900.0,36.65,36.7,36.54,36.55,83900.0
2011-06-14 09:30:00,36.89,37.15,36.89,36.9,26300.0,36.89,37.15,36.89,36.9,26300.0
2011-06-14 10:00:00,36.93,37.07,36.86,36.93,19800.0,36.93,37.07,36.86,36.93,19800.0
2011-06-14 10:30:00,36.94,37.03,36.94,36.99,13000.0,36.94,37.03,36.94,36.99,13000.0
2011-06-14 11:00:00,36.99,37.01,36.93,36.95,15800.0,36.99,37.01,36.93,36.95,15800.0
2011-06-14 11:30:00,36.96,37.02,36.94,37.0,14200.0,36.96,37.02,36.94,37.0,14200.0
2011-06-14 12:00:00,36.99,37.0,36.93,36.99,10600.0,36.99,37.0,36.93,36.99,10600.0
2011-06-14 12:30:00,36.99,37.05,36.95,37.03,56200.0,36.99,37.05,36.95,37.03,56200.0
2011-06-14 13:00:00,37.03,37.05,36.99,37.04,25300.0,37.03,37.05,36.99,37.04,25300.0
2011-06-14 13:30:00,37.05,37.16,37.03,37.14,41500.0,37.05,37.16,37.03,37.14,41500.0
2011-06-14 14:00:00,37.14,37.19,37.12,37.18,26500.0,37.14,37.19,37.12,37.18,26500.0
2011-06-14 14:30:00,37.18,37.19,37.06,37.17,29500.0,37.18,37.19,37.06,37.17,29500.0
2011-06-14 15:00:00,37.17,37.31,37.16,37.29,98200.0,37.17,37.31,37.16,37.29,98200.0
2011-06-14 15:30:00,37.29,37.33,37.14,37.27,111500.0,37.29,37.33,37.14,37.27,111500.0
2011-06-15 09:30:00,36.93,37.4,36.93,37.34,22000.0,36.93,37.4,36.93,37.34,22000.0
2011-06-15 10:00:00,37.32,37.54,37.28,37.5,46100.0,37.32,37.54,37.28,37.5,46100.0
2011-06-15 10:30:00,37.5,37.61,37.45,37.58,174200.0,37.5,37.61,37.45,37.58,174200.0
2011-06-15 11:00:00,37.57,37.75,37.53,37.71,47100.0,37.57,37.75,37.53,37.71,47100.0
2011-06-15 11:30:00,37.71,37.79,37.51,37.52,59600.0,37.71,37.79,37.51,37.52,59600.0
2011-06-15 12:00:00,37.53,37.55,37.48,37.55,59400.0,37.53,37.55,37.48,37.55,59400.0
2011-06-15 12:30:00,37.55,37.55,37.48,37.48,28600.0,37.55,37.55,37.48,37.48,28600.0
2011-06-15 13:00:00,37.5,37.56,37.45,37.53,30500.0,37.5,37.56,37.45,37.53,30500.0
2011-06-15 13:30:00,37.53,37.53,37.46,37.52,21800.0,37.53,37.53,37.46,37.52,21800.0
2011-06-15 14:00:00,37.5,37.6,37.39,37.4,36700.0,37.5,37.6,37.39,37.4,36700.0
2011-06-15 14:30:00,37.42,37.61,37.33,37.5,49300.0,37.42,37.61,37.33,37.5,49300.0
2011-06-15 15:00:00,37.49,37.56,37.46,37.51,61500.0,37.49,37.56,37.46,37.51,61500.0
2011-06-15 15:30:00,37.5,37.55,37.46,37.51,93900.0,37.5,37.55,37.46,37.51,93900.0
2011-06-16 09:30:00,37.47,37.49,37.17,37.29,27000.0,37.47,37.49,37.17,37.29,27000.0
2011-06-16 10:00:00,37.22,37.39,37.11,37.28,45900.0,37.22,37.39,37.11,37.28,45900.0
2011-06-16 10:30:00,37.32,37.37,37.23,37.24,23600.0,37.32,37.37,37.23,37.24,23600.0
2011-06-16 11:00:00,37.25,37.38,37.12,37.31,27400.0,37.25,37.38,37.12,37.31,27400.0
2011-06-16 11:30:00,37.34,37.38,37.27,37.28,15900.0,37.34,37.38,37.27,37.28,15900.0
2011-06-16 12:00:00,37.29,37.33,37.22,37.3,11600.0,37.29,37.33,37.22,37.3,11600.0
2011-06-16 12:30:00,37.27,37.28,37.14,37.17,25500.0,37.27,37.28,37.14,37.17,25500.0
2011-06-16 13:00:00,37.15,37.17,37.07,37.09,17600.0,37.15,37.17,37.07,37.09,17600.0
2011-06-16 13:30:00,37.08,37.09,36.89,36.89,20200.0,37.08,37.09,36.89,36.89,20200.0
2011-06-16 14:00:00,36.88,37.01,36.85,36.89,26800.0,36.88,37.01,36.85,36.89,26800.0
2011-06-16 14:30:00,36.89,36.89,36.69,36.77,23300.0,36.89,36.89,36.69,36.77,23300.0
2011-06-16 15:00:00,36.76,36.98,36.74,36.94,20800.0,36.76,36.98,36.74,36.94,20800.0
2011-06-16 15:30:00,36.95,37.14,36.94,37.13,57600.0,36.95,37.14,36.94,37.13,57600.0
2011-06-17 09:30:00,37.48,37.75,37.32,37.34,110600.0,37.48,37.75,37.32,37.34,110600.0
2011-06-17 10:00:00,37.35,37.43,37.24,37.26,40400.0,37.35,37.43,37.24,37.26,40400.0
2011-06-17 10:30:00,37.25,37.36,37.16,37.17,9900.0,37.25,37.36,37.16,37.17,9900.0
2011-06-17 11:00:00,37.15,37.21,37.12,37.21,10700.0,37.15,37.21,37.12,37.21,10700.0
2011-06-17 11:30:00,37.21,37.35,37.15,37.34,14700.0,37.21,37.35,37.15,37.34,14700.0
2011-06-17 12:00:00,37.34,37.43,37.34,37.35,10600.0,37.34,37.43,37.34,37.35,10600.0
2011-06-17 12:30:00,37.36,37.41,37.23,37.31,8900.0,37.36,37.41,37.23,37.31,8900.0
2011-06-17 13:00:00,37.31,37.33,37.25,37.31,15200.0,37.31,37.33,37.25,37.31,15200.0
2011-06-17 13:30:00,37.29,37.31,37.19,37.23,17400.0,37.29,37.31,37.19,37.23,17400.0
2011-06-17 14:00:00,37.22,37.31,37.16,37.31,12500.0,37.22,37.31,37.16,37.31,12500.0
2011-06-17 14:30:00,37.3,37.32,37.27,37.3,14200.0,37.3,37.32,37.27,37.3,14200.0
2011-06-17 15:00:00,37.29,37.3,37.13,37.24,20000.0,37.29,37.3,37.13,37.24,20000.0
2011-06-17 15:30:00,37.23,37.3,37.15,37.22,94500.0,37.23,37.3,37.15,37.22,94500.0
2011-06-20 09:30:00,37.11,37.31,37.02,37.25,18100.0,37.11,37.31,37.02,37.25,18100.0
2011-06-20 10:00:00,37.27,37.27,37.2,37.27,24900.0,37.27,37.27,37.2,37.27,24900.0
2011-06-20 10:30:00,37.26,37.28,37.26,37.26,14500.0,37.26,37.28,37.26,37.26,14500.0
2011-06-20 11:00:00,37.25,37.28,37.25,37.27,13100.0,37.25,37.28,37.25,37.27,13100.0
2011-06-20 11:30:00,37.27,37.48,37.26,37.48,14500.0,37.27,37.48,37.26,37.48,14500.0
2011-06-20 12:00:00,37.5,37.58,37.43,37.56,11700.0,37.5,37.58,37.43,37.56,11700.0
2011-06-20 12:30:00,37.56,37.62,37.54,37.6,35000.0,37.56,37.62,37.54,37.6,35000.0
2011-06-20 13:00:00,37.58,37.74,37.57,37.74,36900.0,37.58,37.74,37.57,37.74,36900.0
2011-06-20 13:30:00,37.74,37.82,37.65,37.68,95800.0,37.74,37.82,37.65,37.68,95800.0
2011-06-20 14:00:00,37.68,37.82,37.68,37.79,19100.0,37.68,37.82,37.68,37.79,19100.0
2011-06-20 14:30:00,37.8,37.85,37.77,37.83,23500.0,37.8,37.85,37.77,37.83,23500.0
2011-06-20 15:00:00,37.84,37.84,37.76,37.8,73700.0,37.84,37.84,37.76,37.8,73700.0
2011-06-20 15:30:00,37.8,38.0,37.79,37.98,127500.0,37.8,38.0,37.79,37.98,127500.0
2011-06-21 09:30:00,38.08,38.25,38.0,38.18,26200.0,38.08,38.25,38.0,38.18,26200.0
2011-06-21 10:00:00,38.2,38.36,38.09,38.26,26000.0,38.2,38.36,38.09,38.26,26000.0
2011-06-21 10:30:00,38.29,38.52,38.24,38.51,34800.0,38.29,38.52,38.24,38.51,34800.0
2011-06-21 11:00:00,38.5,38.81,38.5,38.8,45200.0,38.5,38.81,38.5,38.8,45200.0
2011-06-21 11:30:00,38.78,38.84,38.62,38.69,45600.0,38.78,38.84,38.62,38.69,45600.0
2011-06-21 12:00:00,38.7,38.74,38.62,38.74,44200.0,38.7,38.74,38.62,38.74,44200.0
2011-06-21 12:30:00,38.75,38.87,38.71,38.86,50100.0,38.75,38.87,38.71,38.86,50100.0
2011-06-21 13:00:00,38.86,38.91,38.8,38.9,40300.0,38.86,38.91,38.8,38.9,40300.0
2011-06-21 13:30:00,38.9,39.28,38.9,39.11,186800.0,38.9,39.28,38.9,39.11,186800.0
2011-06-21 14:00:00,39.11,39.13,38.96,39.01,83600.0,39.11,39.13,38.96,39.01,83600.0
2011-06-21 14:30:00,39.01,39.06,38.98,39.03,90800.0,39.01,39.06,38.98,39.03,90800.0
2011-06-21 15:00:00,39.03,39.05,38.95,38.97,66900.0,39.03,39.05,38.95,38.97,66900.0
2011-06-21 15:30:00,38.96,39.0,38.85,38.97,239100.0,38.96,39.0,38.85,38.97,239100.0
2011-06-22 09:30:00,38.89,38.89,38.62,38.78,48600.0,38.89,38.89,38.62,38.78,48600.0
2011-06-22 10:00:00,38.75,38.89,38.62,38.87,48900.0,38.75,38.89,38.62,38.87,48900.0
2011-06-22 10:30:00,38.89,39.05,38.85,38.85,29000.0,38.89,39.05,38.85,38.85,29000.0
2011-06-22 11:00:00,38.84,38.93,38.79,38.82,54800.0,38.84,38.93,38.79,38.82,54800.0
2011-06-22 11:30:00,38.81,38.85,38.74,38.75,16200.0,38.81,38.85,38.74,38.75,16200.0
2011-06-22 12:00:00,38.75,38.85,38.68,38.83,16400.0,38.75,38.85,38.68,38.83,16400.0
2011-06-22 12:30:00,38.84,38.84,38.71,38.81,25600.0,38.84,38.84,38.71,38.81,25600.0
2011-06-22 13:00:00,38.81,38.82,38.74,38.8,73600.0,38.81,38.82,38.74,38.8,73600.0
2011-06-22 13:30:00,38.8,38.82,38.7,38.74,35700.0,38.8,38.82,38.7,38.74,35700.0
2011-06-22 14:00:00,38.74,38.77,38.64,38.66,41200.0,38.74,38.77,38.64,38.66,41200.0
2011-06-22 14:30:00,38.66,38.67,38.46,38.51,29900.0,38.66,38.67,38.46,38.51,29900.0
2011-06-22 15:00:00,38.51,38.57,38.42,38.5,99700.0,38.51,38.57,38.42,38.5,99700.0
2011-06-22 15:30:00,38.5,38.5,38.23,38.33,111900.0,38.5,38.5,38.23,38.33,111900.0
2011-06-23 09:30:00,37.89,37.94,37.63,37.76,28900.0,37.89,37.94,37.63,37.76,28900.0
2011-06-23 10:00:00,37.76,38.01,37.7,37.96,17100.0,37.76,38.01,37.7,37.96,17100.0
2011-06-23 10:30:00,38.01,38.01,37.61,37.72,19700.0,38.01,38.01,37.61,37.72,19700.0
2011-06-23 11:00:00,37.74,37.94,37.7,37.94,18400.0,37.74,37.94,37.7,37.94,18400.0
2011-06-23 11:30:00,37.94,38.13,37.92,38.13,25000.0,37.94,38.13,37.92,38.13,25000.0
2011-06-23 12:00:00,38.14,38.48,38.14,38.28,82400.0,38.14,38.48,38.14,38.28,82400.0
2011-06-23 12:30:00,38.28,38.53,38.25,38.52,34400.0,38.28,38.53,38.25,38.52,34400.0
2011-06-23 13:00:00,38.52,38.63,38.44,38.53,23000.0,38.52,38.63,38.44,38.53,23000.0
2011-06-23 13:30:00,38.55,38.78,38.54,38.66,34800.0,38.55,38.78,38.54,38.66,34800.0
2011-06-23 14:00:00,38.66,38.66,38.42,38.45,23000.0,38.66,38.66,38.42,38.45,23000.0
2011-06-23 14:30:00,38.44,38.63,38.32,38.58,30300.0,38.44,38.63,38.32,38.58,30300.0
2011-06-23 15:00:00,38.62,38.77,38.51,38.63,48400.0,38.62,38.77,38.51,38.63,48400.0
2011-06-23 15:30:00,38.6,38.7,38.44,38.66,89600.0,38.6,38.7,38.44,38.66,89600.0
2011-06-24 09:30:00,38.65,38.75,38.44,38.72,15300.0,38.65,38.75,38.44,38.72,15300.0
2011-06-24 10:00:00,38.71,38.72,38.37,38.46,29200.0,38.71,38.72,38.37,38.46,29200.0
2011-06-24 10:30:00,38.42,38.55,38.37,38.55,22300.0,38.42,38.55,38.37,38.55,22300.0
2011-06-24 11:00:00,38.56,38.76,38.55,38.74,19100.0,38.56,38.76,38.55,38.74,19100.0
2011-06-24 11:30:00,38.74,38.75,38.61,38.62,9500.0,38.74,38.75,38.61,38.62,9500.0
2011-06-24 12:00:00,38.63,38.64,38.46,38.47,13700.0,38.63,38.64,38.46,38.47,13700.0
2011-06-24 12:30:00,38.46,38.55,38.33,38.39,28400.0,38.46,38.55,38.33,38.39,28400.0
2011-06-24 13:00:00,38.39,38.41,38.31,38.33,13200.0,38.39,38.41,38.31,38.33,13200.0
2011-06-24 13:30:00,38.32,38.32,38.2,38.22,17800.0,38.32,38.32,38.2,38.22,17800.0
2011-06-24 14:00:00,38.22,38.23,38.1,38.17,18200.0,38.22,38.23,38.1,38.17,18200.0
2011-06-24 14:30:00,38.17,38.18,37.96,37.97,30800.0,38.17,38.18,37.96,37.97,30800.0
2011-06-24 15:00:00,37.99,38.13,37.96,38.1,44600.0,37.99,38.13,37.96,38.1,44600.0
2011-06-24 15:30:00,38.1,38.28,37.83,38.0,266900.0,38.1,38.28,37.83,38.0,266900.0
2011-06-27 09:30:00,38.06,38.13,37.66,37.85,17300.0,38.06,38.13,37.66,37.85,17300.0
2011-06-27 10:00:00,37.89,38.38,37.89,38.38,33700.0,37.89,38.38,37.89,38.38,33700.0
2011-06-27 10:30:00,38.38,38.44,38.19,38.4,43500.0,38.38,38.44,38.19,38.4,43500.0
2011-06-27 11:00:00,38.4,38.83,38.37,38.78,137700.0,38.4,38.83,38.37,38.78,137700.0
2011-06-27 11:30:00,38.8,38.9,38.8,38.85,18300.0,38.8,38.9,38.8,38.85,18300.0
2011-06-27 12:00:00,38.85,39.1,38.85,39.02,40600.0,38.85,39.1,38.85,39.02,40600.0
2011-06-27 12:30:00,39.02,39.06,38.89,38.9,37600.0,39.02,39.06,38.89,38.9,37600.0
2011-06-27 13:00:00,38.88,38.92,38.69,38.69,33900.0,38.88,38.92,38.69,38.69,33900.0
2011-06-27 13:30:00,38.71,38.79,38.69,38.71,18700.0,38.71,38.79,38.69,38.71,18700.0
2011-06-27 14:00:00,38.72,38.93,38.72,38.9,29800.0,38.72,38.93,38.72,38.9,29800.0
2011-06-27 14:30:00,38.9,38.92,38.74,38.75,56400.0,38.9,38.92,38.74,38.75,56400.0
2011-06-27 15:00:00,38.75,38.8,38.68,38.69,32100.0,38.75,38.8,38.68,38.69,32100.0
2011-06-27 15:30:00,38.68,38.73,38.54,38.58,80400.0,38.68,38.73,38.54,38.58,80400.0
2011-06-28 09:30:00,38.58,38.88,38.53,38.79,27500.0,38.58,38.88,38.53,38.79,27500.0
2011-06-28 10:00:00,38.77,39.1,38.77,39.1,29100.0,38.77,39.1,38.77,39.1,29100.0
2011-06-28 10:30:00,39.09,39.17,38.88,39.01,15500.0,39.09,39.17,38.88,39.01,15500.0
2011-06-28 11:00:00,38.98,39.0,38.88,38.97,16400.0,38.98,39.0,38.88,38.97,16400.0
2011-06-28 11:30:00,38.98,39.24,38.92,39.22,79300.0,38.98,39.24,38.92,39.22,79300.0
2011-06-28 12:00:00,39.22,39.39,39.19,39.21,47600.0,39.22,39.39,39.19,39.21,47600.0
2011-06-28 12:30:00,39.22,39.29,39.17,39.2,9300.0,39.22,39.29,39.17,39.2,9300.0
2011-06-28 13:00:00,39.18,39.2,39.09,39.1,12700.0,39.18,39.2,39.09,39.1,12700.0
2011-06-28 13:30:00,39.13,39.21,39.09,39.12,23000.0,39.13,39.21,39.09,39.12,23000.0
2011-06-28 14:00:00,39.12,39.23,39.09,39.21,17800.0,39.12,39.23,39.09,39.21,17800.0
2011-06-28 14:30:00,39.21,39.3,39.17,39.24,22800.0,39.21,39.3,39.17,39.24,22800.0
2011-06-28 15:00:00,39.25,39.25,39.18,39.2,33300.0,39.25,39.25,39.18,39.2,33300.0
2011-06-28 15:30:00,39.2,39.25,39.11,39.21,76500.0,39.2,39.25,39.11,39.21,76500.0
2011-06-29 09:30:00,39.36,39.42,39.2,39.29,28600.0,39.36,39.42,39.2,39.29,28600.0
2011-06-29 10:00:00,39.35,39.37,39.21,39.37,21900.0,39.35,39.37,39.21,39.37,21900.0
2011-06-29 10:30:00,39.37,39.62,39.35,39.6,34400.0,39.37,39.62,39.35,39.6,34400.0
2011-06-29 11:00:00,39.61,39.69,39.57,39.61,20400.0,39.61,39.69,39.57,39.61,20400.0
2011-06-29 11:30:00,39.64,39.78,39.63,39.75,20900.0,39.64,39.78,39.63,39.75,20900.0
2011-06-29 12:00:00,39.76,39.85,39.73,39.81,13100.0,39.76,39.85,39.73,39.81,13100.0
2011-06-29 12:30:00,39.81,39.84,39.77,39.8,14900.0,39.81,39.84,39.77,39.8,14900.0
2011-06-29 13:00:00,39.8,39.82,39.68,39.7,11500.0,39.8,39.82,39.68,39.7,11500.0
2011-06-29 13:30:00,39.68,39.75,39.65,39.72,26200.0,39.68,39.75,39.65,39.72,26200.0
2011-06-29 14:00:00,39.73,39.75,39.6,39.61,21800.0,39.73,39.75,39.6,39.61,21800.0
2011-06-29 14:30:00,39.6,39.66,39.5,39.64,24200.0,39.6,39.66,39.5,39.64,24200.0
2011-06-29 15:00:00,39.65,39.81,39.63,39.73,36200.0,39.65,39.81,39.63,39.73,36200.0
2011-06-29 15:30:00,39.73,39.81,39.7,39.8,99600.0,39.73,39.81,39.7,39.8,99600.0
2011-06-30 09:30:00,39.82,40.27,39.68,40.16,31500.0,39.82,40.27,39.68,40.16,31500.0
2011-06-30 10:00:00,40.15,40.32,40.15,40.25,46200.0,40.15,40.32,40.15,40.25,46200.0
2011-06-30 10:30:00,40.24,40.26,40.19,40.26,30700.0,40.24,40.26,40.19,40.26,30700.0
2011-06-30 11:00:00,40.26,40.42,40.25,40.42,22200.0,40.26,40.42,40.25,40.42,22200.0
2011-06-30 11:30:00,40.43,40.54,40.43,40.52,17600.0,40.43,40.54,40.43,40.52,17600.0
2011-06-30 12:00:00,40.52,40.54,40.39,40.42,12200.0,40.52,40.54,40.39,40.42,12200.0
2011-06-30 12:30:00,40.43,40.43,40.27,40.32,11000.0,40.43,40.43,40.27,40.32,11000.0
2011-06-30 13:00:00,40.31,40.34,40.2,40.2,25400.0,40.31,40.34,40.2,40.2,25400.0
2011-06-30 13:30:00,40.21,40.25,40.18,40.25,12100.0,40.21,40.25,40.18,40.25,12100.0
2011-06-30 14:00:00,40.26,40.3,40.24,40.25,19200.0,40.26,40.3,40.24,40.25,19200.0
2011-06-30 14:30:00,40.27,40.29,40.24,40.27,49900.0,40.27,40.29,40.24,40.27,49900.0
2011-06-30 15:00:00,40.27,40.28,40.17,40.17,23200.0,40.27,40.28,40.17,40.17,23200.0
2011-06-30 15:30:00,40.18,40.3,40.17,40.28,173800.0,40.18,40.3,40.17,40.28,173800.0
2011-07-01 09:30:00,40.39,40.42,40.11,40.34,18700.0,40.39,40.42,40.11,40.34,18700.0
2011-07-01 10:00:00,40.27,40.67,40.27,40.46,41900.0,40.27,40.67,40.27,40.46,41900.0
2011-07-01 10:30:00,40.52,40.6,40.5,40.56,6400.0,40.52,40.6,40.5,40.56,6400.0
2011-07-01 11:00:00,40.54,40.62,40.49,40.59,10600.0,40.54,40.62,40.49,40.59,10600.0
2011-07-01 11:30:00,40.6,40.69,40.6,40.69,15400.0,40.6,40.69,40.6,40.69,15400.0
2011-07-01 12:00:00,40.69,40.72,40.67,40.69,11500.0,40.69,40.72,40.67,40.69,11500.0
2011-07-01 12:30:00,40.69,40.69,40.56,40.59,36800.0,40.69,40.69,40.56,40.59,36800.0
2011-07-01 13:00:00,40.6,40.69,40.59,40.6,8800.0,40.6,40.69,40.59,40.6,8800.0
2011-07-01 13:30:00,40.61,40.66,40.58,40.64,6400.0,40.61,40.66,40.58,40.64,6400.0
2011-07-01 14:00:00,40.65,40.65,40.57,40.62,9600.0,40.65,40.65,40.57,40.62,9600.0
2011-07-01 14:30:00,40.62,40.76,40.58,40.63,18700.0,40.62,40.76,40.58,40.63,18700.0
2011-07-01 15:00:00,40.65,40.65,40.49,40.54,19600.0,40.65,40.65,40.49,40.54,19600.0
2011-07-01 15:30:00,40.53,40.63,40.5,40.54,88300.0,40.53,40.63,40.5,40.54,88300.0
2011-07-05 09:30:00,40.59,40.72,40.27,40.46,41300.0,40.59,40.72,40.27,40.46,41300.0
2011-07-05 10:00:00,40.44,40.51,40.34,40.49,40900.0,40.44,40.51,40.34,40.49,40900.0
2011-07-05 10:30:00,40.5,40.85,40.49,40.85,32000.0,40.5,40.85,40.49,40.85,32000.0
2011-07-05 11:00:00,40.85,40.94,40.84,40.91,10500.0,40.85,40.94,40.84,40.91,10500.0
2011-07-05 11:30:00,40.91,40.95,40.83,40.9,18300.0,40.91,40.95,40.83,40.9,18300.0
2011-07-05 12:00:00,40.9,41.03,40.89,40.99,26600.0,40.9,41.03,40.89,40.99,26600.0
2011-07-05 12:30:00,41.01,41.06,41.0,41.06,12800.0,41.01,41.06,41.0,41.06,12800.0
2011-07-05 13:00:00,41.06,41.11,41.03,41.1,9500.0,41.06,41.11,41.03,41.1,9500.0
2011-07-05 13:30:00,41.09,41.27,41.07,41.26,16100.0,41.09,41.27,41.07,41.26,16100.0
2011-07-05 14:00:00,41.26,41.26,41.1,41.17,30300.0,41.26,41.26,41.1,41.17,30300.0
2011-07-05 14:30:00,41.17,41.25,41.14,41.22,21400.0,41.17,41.25,41.14,41.22,21400.0
2011-07-05 15:00:00,41.23,41.23,41.15,41.19,30600.0,41.23,41.23,41.15,41.19,30600.0
2011-07-05 15:30:00,41.19,41.22,41.13,41.19,73700.0,41.19,41.22,41.13,41.19,73700.0
2011-07-06 09:30:00,41.28,41.36,41.11,41.26,18600.0,41.28,41.36,41.11,41.26,18600.0
2011-07-06 10:00:00,41.26,41.41,41.05,41.41,36000.0,41.26,41.41,41.05,41.41,36000.0
2011-07-06 10:30:00,41.39,41.52,41.31,41.51,13100.0,41.39,41.52,41.31,41.51,13100.0
2011-07-06 11:00:00,41.5,41.53,41.34,41.42,11500.0,41.5,41.53,41.34,41.42,11500.0
2011-07-06 11:30:00,41.44,41.66,41.44,41.58,24100.0,41.44,41.66,41.44,41.58,24100.0
2011-07-06 12:00:00,41.58,41.69,41.55,41.61,22100.0,41.58,41.69,41.55,41.61,22100.0
2011-07-06 12:30:00,41.63,41.77,41.49,41.77,20900.0,41.63,41.77,41.49,41.77,20900.0
2011-07-06 13:00:00,41.77,41.78,41.7,41.74,32600.0,41.77,41.78,41.7,41.74,32600.0
2011-07-06 13:30:00,41.74,41.75,41.66,41.75,17600.0,41.74,41.75,41.66,41.75,17600.0
2011-07-06 14:00:00,41.75,41.77,41.58,41.61,21600.0,41.75,41.77,41.58,41.61,21600.0
2011-07-06 14:30:00,41.61,41.63,41.4,41.42,35000.0,41.61,41.63,41.4,41.42,35000.0
2011-07-06 15:00:00,41.43,41.48,41.37,41.41,21600.0,41.43,41.48,41.37,41.41,21600.0
2011-07-06 15:30:00,41.41,41.42,41.19,41.29,186800.0,41.41,41.42,41.19,41.29,186800.0
2011-07-07 09:30:00,41.64,41.87,41.58,41.62,11900.0,41.64,41.87,41.58,41.62,11900.0
2011-07-07 10:00:00,41.59,41.68,41.48,41.64,12500.0,41.59,41.68,41.48,41.64,12500.0
2011-07-07 10:30:00,41.63,41.69,41.6,41.64,9300.0,41.63,41.69,41.6,41.64,9300.0
2011-07-07 11:00:00,41.66,41.7,41.54,41.58,12100.0,41.66,41.7,41.54,41.58,12100.0
2011-07-07 11:30:00,41.57,41.61,41.47,41.51,13400.0,41.57,41.61,41.47,41.51,13400.0
2011-07-07 12:00:00,41.51,41.58,41.5,41.53,7000.0,41.51,41.58,41.5,41.53,7000.0
2011-07-07 12:30:00,41.54,41.57,41.47,41.49,6900.0,41.54,41.57,41.47,41.49,6900.0
2011-07-07 13:00:00,41.48,41.53,41.47,41.47,7600.0,41.48,41.53,41.47,41.47,7600.0
2011-07-07 13:30:00,41.49,41.5,41.4,41.4,9100.0,41.49,41.5,41.4,41.4,9100.0
2011-07-07 14:00:00,41.41,41.45,41.36,41.41,18200.0,41.41,41.45,41.36,41.41,18200.0
2011-07-07 14:30:00,41.41,41.43,41.31,41.36,19400.0,41.41,41.43,41.31,41.36,19400.0
2011-07-07 15:00:00,41.36,41.47,41.35,41.38,31500.0,41.36,41.47,41.35,41.38,31500.0
2011-07-07 15:30:00,41.38,41.4,41.3,41.4,51100.0,41.38,41.4,41.3,41.4,51100.0
2011-07-08 09:30:00,41.0,41.16,40.83,41.06,20300.0,41.0,41.16,40.83,41.06,20300.0
2011-07-08 10:00:00,41.06,41.08,40.87,41.05,10900.0,41.06,41.08,40.87,41.05,10900.0
2011-07-08 10:30:00,41.05,41.27,40.9,41.26,23600.0,41.05,41.27,40.9,41.26,23600.0
2011-07-08 11:00:00,41.26,41.28,41.1,41.25,10800.0,41.26,41.28,41.1,41.25,10800.0
2011-07-08 11:30:00,41.23,41.33,40.9,40.92,46400.0,41.23,41.33,40.9,40.92,46400.0
2011-07-08 12:00:00,40.91,40.95,40.73,40.73,59300.0,40.91,40.95,40.73,40.73,59300.0
2011-07-08 12:30:00,40.73,40.82,40.53,40.56,115300.0,40.73,40.82,40.53,40.56,115300.0
2011-07-08 13:00:00,40.56,40.75,40.55,40.61,70700.0,40.56,40.75,40.55,40.61,70700.0
2011-07-08 13:30:00,40.62,40.75,40.45,40.75,83800.0,40.62,40.75,40.45,40.75,83800.0
2011-07-08 14:00:00,40.74,40.89,40.74,40.87,19500.0,40.74,40.89,40.74,40.87,19500.0
2011-07-08 14:30:00,40.88,41.0,40.88,40.95,11600.0,40.88,41.0,40.88,40.95,11600.0
2011-07-08 15:00:00,40.96,41.19,40.96,41.17,25100.0,40.96,41.19,40.96,41.17,25100.0
2011-07-08 15:30:00,41.18,41.26,41.13,41.17,69200.0,41.18,41.26,41.13,41.17,69200.0
2011-07-11 09:30:00,40.76,41.09,40.76,40.96,17600.0,40.76,41.09,40.76,40.96,17600.0
2011-07-11 10:00:00,40.91,40.91,40.43,40.46,41000.0,40.91,40.91,40.43,40.46,41000.0
2011-07-11 10:30:00,40.48,40.61,40.28,40.32,31200.0,40.48,40.61,40.28,40.32,31200.0
2011-07-11 11:00:00,40.33,40.41,40.07,40.41,33300.0,40.33,40.41,40.07,40.41,33300.0
2011-07-11 11:30:00,40.41,40.45,40.36,40.36,8500.0,40.41,40.45,40.36,40.36,8500.0
2011-07-11 12:00:00,40.36,40.42,40.33,40.39,27400.0,40.36,40.42,40.33,40.39,27400.0
2011-07-11 12:30:00,40.4,40.43,40.32,40.38,10200.0,40.4,40.43,40.32,40.38,10200.0
2011-07-11 13:00:00,40.38,40.4,40.29,40.32,8600.0,40.38,40.4,40.29,40.32,8600.0
2011-07-11 13:30:00,40.34,40.45,40.34,40.43,49400.0,40.34,40.45,40.34,40.43,49400.0
2011-07-11 14:00:00,40.43,40.47,40.37,40.4,12900.0,40.43,40.47,40.37,40.4,12900.0
2011-07-11 14:30:00,40.39,40.39,40.26,40.31,34500.0,40.39,40.39,40.26,40.31,34500.0
2011-07-11 15:00:00,40.31,40.34,40.23,40.3,35700.0,40.31,40.34,40.23,40.3,35700.0
2011-07-11 15:30:00,40.32,40.33,40.19,40.23,103300.0,40.32,40.33,40.19,40.23,103300.0
2011-07-12 09:30:00,40.11,40.12,39.94,40.0,12400.0,40.11,40.12,39.94,40.0,12400.0
2011-07-12 10:00:00,40.02,40.2,40.02,40.2,14300.0,40.02,40.2,40.02,40.2,14300.0
2011-07-12 10:30:00,40.23,40.35,40.11,40.18,29900.0,40.23,40.35,40.11,40.18,29900.0
2011-07-12 11:00:00,40.19,40.26,40.16,40.23,18700.0,40.19,40.26,40.16,40.23,18700.0
2011-07-12 11:30:00,40.23,40.3,40.22,40.22,13300.0,40.23,40.3,40.22,40.22,13300.0
2011-07-12 12:00:00,40.24,40.26,40.15,40.18,7500.0,40.24,40.26,40.15,40.18,7500.0
2011-07-12 12:30:00,40.16,40.23,40.15,40.17,4600.0,40.16,40.23,40.15,40.17,4600.0
2011-07-12 13:00:00,40.18,40.22,40.08,40.08,6800.0,40.18,40.22,40.08,40.08,6800.0
2011-07-12 13:30:00,40.08,40.11,40.05,40.08,4900.0,40.08,40.11,40.05,40.08,4900.0
2011-07-12 14:00:00,40.09,40.34,40.08,40.27,30200.0,40.09,40.34,40.08,40.27,30200.0
2011-07-12 14:30:00,40.27,40.27,40.12,40.16,8900.0,40.27,40.27,40.12,40.16,8900.0
2011-07-12 15:00:00,40.16,40.24,40.13,40.15,15700.0,40.16,40.24,40.13,40.15,15700.0
2011-07-12 15:30:00,40.17,40.2,40.04,40.1,67400.0,40.17,40.2,40.04,40.1,67400.0
2011-07-13 09:30:00,40.27,40.4,40.15,40.23,9100.0,40.27,40.4,40.15,40.23,9100.0
2011-07-13 10:00:00,40.26,40.38,40.23,40.24,41500.0,40.26,40.38,40.23,40.24,41500.0
2011-07-13 10:30:00,40.25,40.41,40.25,40.35,30300.0,40.25,40.41,40.25,40.35,30300.0
2011-07-13 11:00:00,40.34,40.42,40.31,40.4,33300.0,40.34,40.42,40.31,40.4,33300.0
2011-07-13 11:30:00,40.4,40.4,40.31,40.34,6900.0,40.4,40.4,40.31,40.34,6900.0
2011-07-13 12:00:00,40.34,40.42,40.33,40.34,5500.0,40.34,40.42,40.33,40.34,5500.0
2011-07-13 12:30:00,40.33,40.35,40.27,40.29,4400.0,40.33,40.35,40.27,40.29,4400.0
2011-07-13 13:00:00,40.3,40.3,40.24,40.27,4600.0,40.3,40.3,40.24,40.27,4600.0
2011-07-13 13:30:00,40.29,40.31,40.19,40.21,2900.0,40.29,40.31,40.19,40.21,2900.0
2011-07-13 14:00:00,40.2,40.24,40.07,40.1,6900.0,40.2,40.24,40.07,40.1,6900.0
2011-07-13 14:30:00,40.12,40.24,40.12,40.2,11300.0,40.12,40.24,40.12,40.2,11300.0
2011-07-13 15:00:00,40.22,40.26,39.98,40.05,14500.0,40.22,40.26,39.98,40.05,14500.0
2011-07-13 15:30:00,40.06,40.08,39.9,39.96,68100.0,40.06,40.08,39.9,39.96,68100.0
2011-07-14 09:30:00,40.02,40.25,39.94,40.2,10500.0,40.02,40.25,39.94,40.2,10500.0
2011-07-14 10:00:00,40.2,40.35,40.16,40.33,18700.0,40.2,40.35,40.16,40.33,18700.0
2011-07-14 10:30:00,40.29,40.29,39.83,39.85,6300.0,40.29,40.29,39.83,39.85,6300.0
2011-07-14 11:00:00,39.85,39.93,39.83,39.91,10700.0,39.85,39.93,39.83,39.91,10700.0
2011-07-14 11:30:00,39.9,39.9,39.75,39.77,7200.0,39.9,39.9,39.75,39.77,7200.0
2011-07-14 12:00:00,39.76,39.76,39.5,39.55,8200.0,39.76,39.76,39.5,39.55,8200.0
2011-07-14 12:30:00,39.56,39.7,39.42,39.44,11600.0,39.56,39.7,39.42,39.44,11600.0
2011-07-14 13:00:00,39.45,39.48,39.22,39.31,16100.0,39.45,39.48,39.22,39.31,16100.0
2011-07-14 13:30:00,39.31,39.49,39.29,39.38,24200.0,39.31,39.49,39.29,39.38,24200.0
2011-07-14 14:00:00,39.38,39.43,39.21,39.25,41500.0,39.38,39.43,39.21,39.25,41500.0
2011-07-14 14:30:00,39.26,39.3,39.06,39.09,35700.0,39.26,39.3,39.06,39.09,35700.0
2011-07-14 15:00:00,39.1,39.28,39.03,39.24,34800.0,39.1,39.28,39.03,39.24,34800.0
2011-07-14 15:30:00,39.24,39.38,39.19,39.21,68800.0,39.24,39.38,39.19,39.21,68800.0
2011-07-15 09:30:00,39.45,39.45,39.03,39.09,21500.0,39.45,39.45,39.03,39.09,21500.0
2011-07-15 10:00:00,39.14,39.27,38.89,38.93,13200.0,39.14,39.27,38.89,38.93,13200.0
2011-07-15 10:30:00,38.97,39.17,38.94,39.05,9800.0,38.97,39.17,38.94,39.05,9800.0
2011-07-15 11:00:00,39.07,39.16,39.05,39.12,8500.0,39.07,39.16,39.05,39.12,8500.0
2011-07-15 11:30:00,39.13,39.17,39.07,39.07,8500.0,39.13,39.17,39.07,39.07,8500.0
2011-07-15 12:00:00,39.08,39.17,39.0,39.05,18200.0,39.08,39.17,39.0,39.05,18200.0
2011-07-15 12:30:00,39.06,39.07,38.92,38.99,24700.0,39.06,39.07,38.92,38.99,24700.0
2011-07-15 13:00:00,38.99,39.09,38.96,39.05,6500.0,38.99,39.09,38.96,39.05,6500.0
2011-07-15 13:30:00,39.07,39.07,38.96,38.96,7200.0,39.07,39.07,38.96,38.96,7200.0
2011-07-15 14:00:00,38.95,39.04,38.92,38.94,16800.0,38.95,39.04,38.92,38.94,16800.0
2011-07-15 14:30:00,38.94,38.99,38.92,38.94,15200.0,38.94,38.99,38.92,38.94,15200.0
2011-07-15 15:00:00,38.95,39.11,38.92,39.11,20900.0,38.95,39.11,38.92,39.11,20900.0
2011-07-15 15:30:00,39.1,39.26,39.04,39.26,38700.0,39.1,39.26,39.04,39.26,38700.0
2011-07-18 09:30:00,39.09,39.09,38.69,38.76,13200.0,39.09,39.09,38.69,38.76,13200.0
2011-07-18 10:00:00,38.77,38.77,38.44,38.54,17400.0,38.77,38.77,38.44,38.54,17400.0
2011-07-18 10:30:00,38.53,38.58,38.37,38.45,13700.0,38.53,38.58,38.37,38.45,13700.0
2011-07-18 11:00:00,38.45,38.57,38.44,38.55,5800.0,38.45,38.57,38.44,38.55,5800.0
2011-07-18 11:30:00,38.53,38.54,38.35,38.35,12700.0,38.53,38.54,38.35,38.35,12700.0
2011-07-18 12:00:00,38.36,38.37,38.27,38.35,13900.0,38.36,38.37,38.27,38.35,13900.0
2011-07-18 12:30:00,38.36,38.51,38.33,38.51,9300.0,38.36,38.51,38.33,38.51,9300.0
2011-07-18 13:00:00,38.52,38.55,38.46,38.48,9200.0,38.52,38.55,38.46,38.48,9200.0
2011-07-18 13:30:00,38.5,38.59,38.48,38.58,7700.0,38.5,38.59,38.48,38.58,7700.0
2011-07-18 14:00:00,38.57,38.58,38.52,38.55,6700.0,38.57,38.58,38.52,38.55,6700.0
2011-07-18 14:30:00,38.54,38.62,38.44,38.62,11400.0,38.54,38.62,38.44,38.62,11400.0
2011-07-18 15:00:00,38.63,38.66,38.5,38.54,15300.0,38.63,38.66,38.5,38.54,15300.0
2011-07-18 15:30:00,38.55,38.63,38.53,38.55,49200.0,38.55,38.63,38.53,38.55,49200.0
2011-07-19 09:30:00,38.83,39.27,38.72,39.12,9900.0,38.83,39.27,38.72,39.12,9900.0
2011-07-19 10:00:00,39.15,39.26,39.09,39.13,9000.0,39.15,39.26,39.09,39.13,9000.0
2011-07-19 10:30:00,39.11,39.16,39.05,39.06,6300.0,39.11,39.16,39.05,39.06,6300.0
2011-07-19 11:00:00,39.05,39.1,39.02,39.08,4900.0,39.05,39.1,39.02,39.08,4900.0
2011-07-19 11:30:00,39.09,39.13,39.0,39.06,7400.0,39.09,39.13,39.0,39.06,7400.0
2011-07-19 12:00:00,39.07,39.11,39.03,39.03,5900.0,39.07,39.11,39.03,39.03,5900.0
2011-07-19 12:30:00,39.04,39.13,38.99,39.02,13100.0,39.04,39.13,38.99,39.02,13100.0
2011-07-19 13:00:00,38.99,39.09,38.95,39.09,5100.0,38.99,39.09,38.95,39.09,5100.0
2011-07-19 13:30:00,39.08,39.19,39.0,39.14,11800.0,39.08,39.19,39.0,39.14,11800.0
2011-07-19 14:00:00,39.13,39.17,39.09,39.11,12300.0,39.13,39.17,39.09,39.11,12300.0
2011-07-19 14:30:00,39.11,39.12,39.02,39.1,31700.0,39.11,39.12,39.02,39.1,31700.0
2011-07-19 15:00:00,39.09,39.19,39.07,39.17,30900.0,39.09,39.19,39.07,39.17,30900.0
2011-07-19 15:30:00,39.17,39.19,39.08,39.13,51000.0,39.17,39.19,39.08,39.13,51000.0
2011-07-20 09:30:00,39.26,39.27,38.63,38.69,27800.0,39.26,39.27,38.63,38.69,27800.0
2011-07-20 10:00:00,38.68,38.76,38.61,38.68,9300.0,38.68,38.76,38.61,38.68,9300.0
2011-07-20 10:30:00,38.7,38.96,38.7,38.76,19000.0,38.7,38.96,38.7,38.76,19000.0
2011-07-20 11:00:00,38.8,38.9,38.76,38.76,8600.0,38.8,38.9,38.76,38.76,8600.0
2011-07-20 11:30:00,38.75,38.78,38.68,38.7,8200.0,38.75,38.78,38.68,38.7,8200.0
2011-07-20 12:00:00,38.69,38.73,38.63,38.66,8400.0,38.69,38.73,38.63,38.66,8400.0
2011-07-20 12:30:00,38.64,38.68,38.62,38.65,15600.0,38.64,38.68,38.62,38.65,15600.0
2011-07-20 13:00:00,38.66,38.83,38.64,38.83,8700.0,38.66,38.83,38.64,38.83,8700.0
2011-07-20 13:30:00,38.86,38.95,38.81,38.93,7300.0,38.86,38.95,38.81,38.93,7300.0
2011-07-20 14:00:00,38.93,38.96,38.9,38.93,9800.0,38.93,38.96,38.9,38.93,9800.0
2011-07-20 14:30:00,38.95,38.96,38.83,38.86,12100.0,38.95,38.96,38.83,38.86,12100.0
2011-07-20 15:00:00,38.86,38.91,38.79,38.82,14100.0,38.86,38.91,38.79,38.82,14100.0
2011-07-20 15:30:00,38.81,38.87,38.75,38.76,79500.0,38.81,38.87,38.75,38.76,79500.0
2011-07-21 09:30:00,38.91,38.94,38.65,38.79,14900.0,38.91,38.94,38.65,38.79,14900.0
2011-07-21 10:00:00,38.79,38.91,38.75,38.79,63900.0,38.79,38.91,38.75,38.79,63900.0
2011-07-21 10:30:00,38.82,38.82,38.71,38.71,53100.0,38.82,38.82,38.71,38.71,53100.0
2011-07-21 11:00:00,38.72,38.78,38.69,38.71,10000.0,38.72,38.78,38.69,38.71,10000.0
2011-07-21 11:30:00,38.68,38.71,38.54,38.57,6100.0,38.68,38.71,38.54,38.57,6100.0
2011-07-21 12:00:00,38.59,38.64,38.55,38.58,7900.0,38.59,38.64,38.55,38.58,7900.0
2011-07-21 12:30:00,38.56,38.8,38.56,38.68,8100.0,38.56,38.8,38.56,38.68,8100.0
2011-07-21 13:00:00,38.69,38.76,38.67,38.76,3900.0,38.69,38.76,38.67,38.76,3900.0
2011-07-21 13:30:00,38.78,38.78,38.7,38.71,13500.0,38.78,38.78,38.7,38.71,13500.0
2011-07-21 14:00:00,38.71,38.73,38.49,38.64,45600.0,38.71,38.73,38.49,38.64,45600.0
2011-07-21 14:30:00,38.64,38.83,38.64,38.81,58400.0,38.64,38.83,38.64,38.81,58400.0
2011-07-21 15:00:00,38.8,38.82,38.75,38.79,35700.0,38.8,38.82,38.75,38.79,35700.0
2011-07-21 15:30:00,38.79,38.8,38.71,38.76,61700.0,38.79,38.8,38.71,38.76,61700.0
2011-07-22 09:30:00,38.75,38.75,38.48,38.5,24800.0,38.75,38.75,38.48,38.5,24800.0
2011-07-22 10:00:00,38.52,38.53,38.43,38.51,12300.0,38.52,38.53,38.43,38.51,12300.0
2011-07-22 10:30:00,38.51,38.7,38.5,38.6,74300.0,38.51,38.7,38.5,38.6,74300.0
2011-07-22 11:00:00,38.58,38.61,38.45,38.48,17000.0,38.58,38.61,38.45,38.48,17000.0
2011-07-22 11:30:00,38.48,38.52,38.41,38.5,11100.0,38.48,38.52,38.41,38.5,11100.0
2011-07-22 12:00:00,38.5,38.53,38.45,38.48,16200.0,38.5,38.53,38.45,38.48,16200.0
2011-07-22 12:30:00,38.48,38.51,38.44,38.46,18300.0,38.48,38.51,38.44,38.46,18300.0
2011-07-22 13:00:00,38.48,38.5,38.43,38.47,10600.0,38.48,38.5,38.43,38.47,10600.0
2011-07-22 13:30:00,38.46,38.5,38.44,38.44,12500.0,38.46,38.5,38.44,38.44,12500.0
2011-07-22 14:00:00,38.45,38.51,38.41,38.46,16000.0,38.45,38.51,38.41,38.46,16000.0
2011-07-22 14:30:00,38.46,38.54,38.46,38.53,12000.0,38.46,38.54,38.46,38.53,12000.0
2011-07-22 15:00:00,38.52,38.57,38.46,38.49,26000.0,38.52,38.57,38.46,38.49,26000.0
2011-07-22 15:30:00,38.49,38.51,38.43,38.46,47200.0,38.49,38.51,38.43,38.46,47200.0
2011-07-25 09:30:00,38.12,38.39,38.11,38.34,10900.0,38.12,38.39,38.11,38.34,10900.0
2011-07-25 10:00:00,38.34,38.45,38.31,38.42,12600.0,38.34,38.45,38.31,38.42,12600.0
2011-07-25 10:30:00,38.42,38.42,38.3,38.35,11700.0,38.42,38.42,38.3,38.35,11700.0
2011-07-25 11:00:00,38.34,38.39,38.26,38.34,38100.0,38.34,38.39,38.26,38.34,38100.0
2011-07-25 11:30:00,38.36,38.36,38.29,38.34,8700.0,38.36,38.36,38.29,38.34,8700.0
2011-07-25 12:00:00,38.36,38.38,38.32,38.35,12500.0,38.36,38.38,38.32,38.35,12500.0
2011-07-25 12:30:00,38.35,38.39,38.34,38.38,11100.0,38.35,38.39,38.34,38.38,11100.0
2011-07-25 13:00:00,38.38,38.41,38.35,38.4,10500.0,38.38,38.41,38.35,38.4,10500.0
2011-07-25 13:30:00,38.41,38.45,38.4,38.42,9200.0,38.41,38.45,38.4,38.42,9200.0
2011-07-25 14:00:00,38.43,38.52,38.43,38.5,14600.0,38.43,38.52,38.43,38.5,14600.0
2011-07-25 14:30:00,38.5,38.51,38.45,38.47,26200.0,38.5,38.51,38.45,38.47,26200.0
2011-07-25 15:00:00,38.47,38.47,38.39,38.41,17900.0,38.47,38.47,38.39,38.41,17900.0
2011-07-25 15:30:00,38.42,38.5,38.37,38.37,39600.0,38.42,38.5,38.37,38.37,39600.0
2011-07-26 09:30:00,38.33,38.37,38.06,38.06,17000.0,38.33,38.37,38.06,38.06,17000.0
2011-07-26 10:00:00,38.09,38.11,37.76,37.79,27600.0,38.09,38.11,37.76,37.79,27600.0
2011-07-26 10:30:00,37.8,37.95,37.76,37.85,11000.0,37.8,37.95,37.76,37.85,11000.0
2011-07-26 11:00:00,37.87,37.98,37.85,37.91,10400.0,37.87,37.98,37.85,37.91,10400.0
2011-07-26 11:30:00,37.9,37.9,37.81,37.83,9200.0,37.9,37.9,37.81,37.83,9200.0
2011-07-26 12:00:00,37.82,37.94,37.81,37.85,25800.0,37.82,37.94,37.81,37.85,25800.0
2011-07-26 12:30:00,37.85,37.85,37.77,37.82,9500.0,37.85,37.85,37.77,37.82,9500.0
2011-07-26 13:00:00,37.82,37.87,37.77,37.77,9900.0,37.82,37.87,37.77,37.77,9900.0
2011-07-26 13:30:00,37.76,37.76,37.65,37.66,23000.0,37.76,37.76,37.65,37.66,23000.0
2011-07-26 14:00:00,37.67,37.77,37.6,37.69,52600.0,37.67,37.77,37.6,37.69,52600.0
2011-07-26 14:30:00,37.68,37.77,37.66,37.68,34500.0,37.68,37.77,37.66,37.68,34500.0
2011-07-26 15:00:00,37.66,37.67,37.59,37.6,32200.0,37.66,37.67,37.59,37.6,32200.0
2011-07-26 15:30:00,37.61,37.63,37.48,37.54,77800.0,37.61,37.63,37.48,37.54,77800.0
2011-07-27 09:30:00,37.36,37.39,36.86,36.94,30000.0,37.36,37.39,36.86,36.94,30000.0
2011-07-27 10:00:00,36.95,36.99,36.59,36.59,13700.0,36.95,36.99,36.59,36.59,13700.0
2011-07-27 10:30:00,36.57,36.84,36.49,36.84,15300.0,36.57,36.84,36.49,36.84,15300.0
2011-07-27 11:00:00,36.82,37.01,36.79,36.97,23300.0,36.82,37.01,36.79,36.97,23300.0
2011-07-27 11:30:00,37.0,37.07,36.79,36.82,16200.0,37.0,37.07,36.79,36.82,16200.0
2011-07-27 12:00:00,36.83,37.01,36.82,36.95,31200.0,36.83,37.01,36.82,36.95,31200.0
2011-07-27 12:30:00,36.97,36.97,36.87,36.87,12900.0,36.97,36.97,36.87,36.87,12900.0
2011-07-27 13:00:00,36.87,36.95,36.8,36.85,16400.0,36.87,36.95,36.8,36.85,16400.0
2011-07-27 13:30:00,36.85,36.86,36.75,36.76,13300.0,36.85,36.86,36.75,36.76,13300.0
2011-07-27 14:00:00,36.76,36.81,36.65,36.65,25000.0,36.76,36.81,36.65,36.65,25000.0
2011-07-27 14:30:00,36.64,36.67,36.49,36.65,28700.0,36.64,36.67,36.49,36.65,28700.0
2011-07-27 15:00:00,36.65,36.67,36.42,36.58,39400.0,36.65,36.67,36.42,36.58,39400.0
2011-07-27 15:30:00,36.58,36.67,36.46,36.48,73000.0,36.58,36.67,36.46,36.48,73000.0
2011-07-28 09:30:00,36.51,36.57,36.26,36.43,11600.0,36.51,36.57,36.26,36.43,11600.0
2011-07-28 10:00:00,36.42,36.65,36.32,36.52,9500.0,36.42,36.65,36.32,36.52,9500.0
2011-07-28 10:30:00,36.52,36.76,36.47,36.61,31100.0,36.52,36.76,36.47,36.61,31100.0
2011-07-28 11:00:00,36.6,36.81,36.56,36.81,32300.0,36.6,36.81,36.56,36.81,32300.0
2011-07-28 11:30:00,36.8,36.9,36.72,36.9,24900.0,36.8,36.9,36.72,36.9,24900.0
2011-07-28 12:00:00,36.89,37.02,36.88,37.01,77500.0,36.89,37.02,36.88,37.01,77500.0
2011-07-28 12:30:00,37.02,37.09,36.98,37.07,21400.0,37.02,37.09,36.98,37.07,21400.0
2011-07-28 13:00:00,37.08,37.2,37.05,37.14,29100.0,37.08,37.2,37.05,37.14,29100.0
2011-07-28 13:30:00,37.15,37.22,37.08,37.08,17200.0,37.15,37.22,37.08,37.08,17200.0
2011-07-28 14:00:00,37.09,37.18,36.98,37.11,69100.0,37.09,37.18,36.98,37.11,69100.0
2011-07-28 14:30:00,37.1,37.18,37.01,37.13,41700.0,37.1,37.18,37.01,37.13,41700.0
2011-07-28 15:00:00,37.13,37.17,37.07,37.14,57900.0,37.13,37.17,37.07,37.14,57900.0
2011-07-28 15:30:00,37.15,37.32,37.03,37.23,203600.0,37.15,37.32,37.03,37.23,203600.0
2011-07-29 09:30:00,36.84,36.94,36.62,36.86,63000.0,36.84,36.94,36.62,36.86,63000.0
2011-07-29 10:00:00,36.82,36.82,36.55,36.6,62000.0,36.82,36.82,36.55,36.6,62000.0
2011-07-29 10:30:00,36.6,36.97,36.56,36.92,68400.0,36.6,36.97,36.56,36.92,68400.0
2011-07-29 11:00:00,36.93,37.07,36.88,36.94,29800.0,36.93,37.07,36.88,36.94,29800.0
2011-07-29 11:30:00,36.93,36.93,36.71,36.71,14800.0,36.93,36.93,36.71,36.71,14800.0
2011-07-29 12:00:00,36.71,36.73,36.59,36.61,10900.0,36.71,36.73,36.59,36.61,10900.0
2011-07-29 12:30:00,36.64,36.75,36.58,36.72,9400.0,36.64,36.75,36.58,36.72,9400.0
2011-07-29 13:00:00,36.71,36.86,36.68,36.79,9600.0,36.71,36.86,36.68,36.79,9600.0
2011-07-29 13:30:00,36.8,36.91,36.71,36.88,10300.0,36.8,36.91,36.71,36.88,10300.0
2011-07-29 14:00:00,36.92,37.04,36.88,36.93,60100.0,36.92,37.04,36.88,36.93,60100.0
2011-07-29 14:30:00,36.91,36.96,36.87,36.9,32200.0,36.91,36.96,36.87,36.9,32200.0
2011-07-29 15:00:00,36.9,36.99,36.8,36.83,57300.0,36.9,36.99,36.8,36.83,57300.0
2011-07-29 15:30:00,36.83,36.95,36.79,36.93,134900.0,36.83,36.95,36.79,36.93,134900.0
2011-08-01 09:30:00,37.25,37.61,37.14,37.46,56800.0,37.25,37.61,37.14,37.46,56800.0
2011-08-01 10:00:00,37.43,37.45,37.16,37.36,51500.0,37.43,37.45,37.16,37.36,51500.0
2011-08-01 10:30:00,37.36,37.48,37.28,37.46,37600.0,37.36,37.48,37.28,37.46,37600.0
2011-08-01 11:00:00,37.46,37.46,37.28,37.31,30400.0,37.46,37.46,37.28,37.31,30400.0
2011-08-01 11:30:00,37.31,37.34,37.07,37.13,34800.0,37.31,37.34,37.07,37.13,34800.0
2011-08-01 12:00:00,37.12,37.28,37.09,37.27,29900.0,37.12,37.28,37.09,37.27,29900.0
2011-08-01 12:30:00,37.27,37.31,37.2,37.24,34700.0,37.27,37.31,37.2,37.24,34700.0
2011-08-01 13:00:00,37.23,37.24,37.14,37.24,34100.0,37.23,37.24,37.14,37.24,34100.0
2011-08-01 13:30:00,37.22,37.25,37.05,37.1,31400.0,37.22,37.25,37.05,37.1,31400.0
2011-08-01 14:00:00,37.09,37.13,36.96,37.02,42900.0,37.09,37.13,36.96,37.02,42900.0
2011-08-01 14:30:00,37.03,37.42,37.02,37.42,24200.0,37.03,37.42,37.02,37.42,24200.0
2011-08-01 15:00:00,37.4,37.51,37.24,37.36,43800.0,37.4,37.51,37.24,37.36,43800.0
2011-08-01 15:30:00,37.35,37.4,37.16,37.36,108300.0,37.35,37.4,37.16,37.36,108300.0
2011-08-02 09:30:00,37.48,38.84,36.31,38.54,124700.0,37.48,38.84,36.31,38.54,124700.0
2011-08-02 10:00:00,38.53,38.75,38.1,38.16,147300.0,38.53,38.75,38.1,38.16,147300.0
2011-08-02 10:30:00,38.14,38.47,38.02,38.19,82200.0,38.14,38.47,38.02,38.19,82200.0
2011-08-02 11:00:00,38.19,38.32,37.76,37.87,53800.0,38.19,38.32,37.76,37.87,53800.0
2011-08-02 11:30:00,37.86,38.22,37.75,38.15,102200.0,37.86,38.22,37.75,38.15,102200.0
2011-08-02 12:00:00,38.16,38.35,37.95,38.18,65600.0,38.16,38.35,37.95,38.18,65600.0
2011-08-02 12:30:00,38.19,38.25,37.86,37.86,33900.0,38.19,38.25,37.86,37.86,33900.0
2011-08-02 13:00:00,37.85,38.0,37.62,37.92,41200.0,37.85,38.0,37.62,37.92,41200.0
2011-08-02 13:30:00,37.92,37.97,37.63,37.64,27100.0,37.92,37.97,37.63,37.64,27100.0
2011-08-02 14:00:00,37.6,37.96,37.5,37.88,34900.0,37.6,37.96,37.5,37.88,34900.0
2011-08-02 14:30:00,37.88,38.05,37.75,38.05,48800.0,37.88,38.05,37.75,38.05,48800.0
2011-08-02 15:00:00,38.05,38.27,37.83,37.85,92800.0,38.05,38.27,37.83,37.85,92800.0
2011-08-02 15:30:00,37.84,37.9,37.33,37.5,168500.0,37.84,37.9,37.33,37.5,168500.0
2011-08-03 09:30:00,37.58,37.94,37.39,37.81,43000.0,37.58,37.94,37.39,37.81,43000.0
2011-08-03 10:00:00,37.82,38.02,37.36,37.55,47300.0,37.82,38.02,37.36,37.55,47300.0
2011-08-03 10:30:00,37.49,37.49,36.91,37.25,63800.0,37.49,37.49,36.91,37.25,63800.0
2011-08-03 11:00:00,37.25,37.78,37.24,37.7,31100.0,37.25,37.78,37.24,37.7,31100.0
2011-08-03 11:30:00,37.72,37.97,37.67,37.84,25700.0,37.72,37.97,37.67,37.84,25700.0
2011-08-03 12:00:00,37.82,37.82,37.51,37.6,20000.0,37.82,37.82,37.51,37.6,20000.0
2011-08-03 12:30:00,37.6,37.75,37.57,37.72,16800.0,37.6,37.75,37.57,37.72,16800.0
2011-08-03 13:00:00,37.7,37.74,37.59,37.73,14700.0,37.7,37.74,37.59,37.73,14700.0
2011-08-03 13:30:00,37.75,38.14,37.75,38.02,25400.0,37.75,38.14,37.75,38.02,25400.0
2011-08-03 14:00:00,38.03,38.25,37.85,37.87,38700.0,38.03,38.25,37.85,37.87,38700.0
2011-08-03 14:30:00,37.91,38.05,37.85,38.02,25500.0,37.91,38.05,37.85,38.02,25500.0
2011-08-03 15:00:00,38.01,38.17,37.9,38.11,34700.0,38.01,38.17,37.9,38.11,34700.0
2011-08-03 15:30:00,38.1,38.26,38.03,38.2,84800.0,38.1,38.26,38.03,38.2,84800.0
2011-08-04 09:30:00,37.78,37.93,37.42,37.49,40400.0,37.78,37.93,37.42,37.49,40400.0
2011-08-04 10:00:00,37.51,37.54,37.2,37.35,40200.0,37.51,37.54,37.2,37.35,40200.0
2011-08-04 10:30:00,37.35,37.48,37.21,37.27,15700.0,37.35,37.48,37.21,37.27,15700.0
2011-08-04 11:00:00,37.27,37.4,37.15,37.17,20700.0,37.27,37.4,37.15,37.17,20700.0
2011-08-04 11:30:00,37.23,37.29,36.87,37.08,24400.0,37.23,37.29,36.87,37.08,24400.0
2011-08-04 12:00:00,37.08,37.26,37.02,37.19,21700.0,37.08,37.26,37.02,37.19,21700.0
2011-08-04 12:30:00,37.22,37.48,37.15,37.17,36300.0,37.22,37.48,37.15,37.17,36300.0
2011-08-04 13:00:00,37.18,37.25,36.85,37.05,55400.0,37.18,37.25,36.85,37.05,55400.0
2011-08-04 13:30:00,37.05,37.06,36.89,37.01,34100.0,37.05,37.06,36.89,37.01,34100.0
2011-08-04 14:00:00,36.99,37.02,36.76,36.8,88700.0,36.99,37.02,36.76,36.8,88700.0
2011-08-04 14:30:00,36.78,37.16,36.77,36.94,58300.0,36.78,37.16,36.77,36.94,58300.0
2011-08-04 15:00:00,36.92,36.99,36.35,36.36,94200.0,36.92,36.99,36.35,36.36,94200.0
2011-08-04 15:30:00,36.37,36.45,36.09,36.15,130900.0,36.37,36.45,36.09,36.15,130900.0
2011-08-05 09:30:00,36.59,36.6,35.37,35.4,62100.0,36.59,36.6,35.37,35.4,62100.0
2011-08-05 10:00:00,35.37,36.19,35.26,36.1,38700.0,35.37,36.19,35.26,36.1,38700.0
2011-08-05 10:30:00,35.99,36.04,35.53,35.87,26100.0,35.99,36.04,35.53,35.87,26100.0
2011-08-05 11:00:00,35.85,35.85,35.28,35.43,27100.0,35.85,35.85,35.28,35.43,27100.0
2011-08-05 11:30:00,35.47,35.74,34.98,35.1,43200.0,35.47,35.74,34.98,35.1,43200.0
2011-08-05 12:00:00,35.1,35.75,35.06,35.5,40500.0,35.1,35.75,35.06,35.5,40500.0
2011-08-05 12:30:00,35.5,36.24,35.5,36.11,40900.0,35.5,36.24,35.5,36.11,40900.0
2011-08-05 13:00:00,36.14,36.24,35.5,36.09,71800.0,36.14,36.24,35.5,36.09,71800.0
2011-08-05 13:30:00,36.08,36.45,35.9,36.27,29000.0,36.08,36.45,35.9,36.27,29000.0
2011-08-05 14:00:00,36.28,36.33,36.02,36.11,24500.0,36.28,36.33,36.02,36.11,24500.0
2011-08-05 14:30:00,36.09,36.24,35.84,35.99,25200.0,36.09,36.24,35.84,35.99,25200.0
2011-08-05 15:00:00,36.02,36.09,35.51,35.51,38100.0,36.02,36.09,35.51,35.51,38100.0
2011-08-05 15:30:00,35.48,35.93,35.48,35.71,112500.0,35.48,35.93,35.48,35.71,112500.0
2011-08-08 09:30:00,34.5,35.13,34.49,34.84,37100.0,34.5,35.13,34.49,34.84,37100.0
2011-08-08 10:00:00,34.93,34.95,34.08,34.09,56200.0,34.93,34.95,34.08,34.09,56200.0
2011-08-08 10:30:00,34.12,34.26,33.88,34.05,45900.0,34.12,34.26,33.88,34.05,45900.0
2011-08-08 11:00:00,34.01,34.56,33.98,34.38,38400.0,34.01,34.56,33.98,34.38,38400.0
2011-08-08 11:30:00,34.38,34.5,34.25,34.4,24200.0,34.38,34.5,34.25,34.4,24200.0
2011-08-08 12:00:00,34.37,34.44,34.14,34.18,25200.0,34.37,34.44,34.14,34.18,25200.0
2011-08-08 12:30:00,34.18,34.33,34.11,34.18,18200.0,34.18,34.33,34.11,34.18,18200.0
2011-08-08 13:00:00,34.19,34.28,33.97,34.09,23100.0,34.19,34.28,33.97,34.09,23100.0
2011-08-08 13:30:00,34.11,34.15,33.68,33.71,31000.0,34.11,34.15,33.68,33.71,31000.0
2011-08-08 14:00:00,33.7,33.96,33.38,33.54,69100.0,33.7,33.96,33.38,33.54,69100.0
2011-08-08 14:30:00,33.51,33.67,33.39,33.45,28100.0,33.51,33.67,33.39,33.45,28100.0
2011-08-08 15:00:00,33.43,34.18,33.36,34.15,120200.0,33.43,34.18,33.36,34.15,120200.0
2011-08-08 15:30:00,34.15,34.31,33.62,33.67,302600.0,34.15,34.31,33.62,33.67,302600.0
2011-08-09 09:30:00,34.27,34.43,33.18,33.85,122900.0,34.27,34.43,33.18,33.85,122900.0
2011-08-09 10:00:00,33.89,34.62,33.88,34.61,109700.0,33.89,34.62,33.88,34.61,109700.0
2011-08-09 10:30:00,34.58,34.73,34.32,34.7,75100.0,34.58,34.73,34.32,34.7,75100.0
2011-08-09 11:00:00,34.68,34.96,34.52,34.92,71100.0,34.68,34.96,34.52,34.92,71100.0
2011-08-09 11:30:00,34.96,35.06,34.9,35.01,29100.0,34.96,35.06,34.9,35.01,29100.0
2011-08-09 12:00:00,35.02,35.22,34.96,35.02,68500.0,35.02,35.22,34.96,35.02,68500.0
2011-08-09 12:30:00,34.95,35.06,34.68,34.71,39400.0,34.95,35.06,34.68,34.71,39400.0
2011-08-09 13:00:00,34.7,34.84,34.63,34.7,46200.0,34.7,34.84,34.63,34.7,46200.0
2011-08-09 13:30:00,34.72,34.77,34.46,34.68,104900.0,34.72,34.77,34.46,34.68,104900.0
2011-08-09 14:00:00,34.71,34.98,34.23,34.65,75900.0,34.71,34.98,34.23,34.65,75900.0
2011-08-09 14:30:00,34.64,34.82,34.06,34.59,129400.0,34.64,34.82,34.06,34.59,129400.0
2011-08-09 15:00:00,34.53,35.24,34.35,35.22,85900.0,34.53,35.24,34.35,35.22,85900.0
2011-08-09 15:30:00,35.2,36.17,35.05,36.14,138900.0,35.2,36.17,35.05,36.14,138900.0
2011-08-10 09:30:00,35.37,35.74,35.22,35.54,82000.0,35.37,35.74,35.22,35.54,82000.0
2011-08-10 10:00:00,35.51,35.68,35.23,35.44,125300.0,35.51,35.68,35.23,35.44,125300.0
2011-08-10 10:30:00,35.45,35.95,35.35,35.9,186000.0,35.45,35.95,35.35,35.9,186000.0
2011-08-10 11:00:00,35.86,36.06,35.71,35.81,67700.0,35.86,36.06,35.71,35.81,67700.0
2011-08-10 11:30:00,35.81,36.09,35.69,35.97,45100.0,35.81,36.09,35.69,35.97,45100.0
2011-08-10 12:00:00,35.93,36.05,35.79,35.87,55900.0,35.93,36.05,35.79,35.87,55900.0
2011-08-10 12:30:00,35.87,36.16,35.83,36.14,71700.0,35.87,36.16,35.83,36.14,71700.0
2011-08-10 13:00:00,36.11,36.14,35.79,36.07,77900.0,36.11,36.14,35.79,36.07,77900.0
2011-08-10 13:30:00,36.09,36.19,35.84,36.11,79800.0,36.09,36.19,35.84,36.11,79800.0
2011-08-10 14:00:00,36.07,36.37,35.93,35.98,81300.0,36.07,36.37,35.93,35.98,81300.0
2011-08-10 14:30:00,35.99,36.03,35.55,35.59,147000.0,35.99,36.03,35.55,35.59,147000.0
2011-08-10 15:00:00,35.53,35.62,35.3,35.43,168000.0,35.53,35.62,35.3,35.43,168000.0
2011-08-10 15:30:00,35.42,35.57,34.89,34.96,294600.0,35.42,35.57,34.89,34.96,294600.0
2011-08-11 09:30:00,35.11,35.34,34.87,35.11,34400.0,35.11,35.34,34.87,35.11,34400.0
2011-08-11 10:00:00,35.15,35.53,34.98,35.39,81000.0,35.15,35.53,34.98,35.39,81000.0
2011-08-11 10:30:00,35.4,35.67,35.31,35.41,28500.0,35.4,35.67,35.31,35.41,28500.0
2011-08-11 11:00:00,35.38,35.55,35.12,35.27,29700.0,35.38,35.55,35.12,35.27,29700.0
2011-08-11 11:30:00,35.26,35.37,35.12,35.12,50400.0,35.26,35.37,35.12,35.12,50400.0
2011-08-11 12:00:00,35.11,35.14,34.89,34.95,61300.0,35.11,35.14,34.89,34.95,61300.0
2011-08-11 12:30:00,34.97,35.41,34.94,35.35,32400.0,34.97,35.41,34.94,35.35,32400.0
2011-08-11 13:00:00,35.32,35.36,35.1,35.28,63900.0,35.32,35.36,35.1,35.28,63900.0
2011-08-11 13:30:00,35.25,35.48,35.07,35.25,47700.0,35.25,35.48,35.07,35.25,47700.0
2011-08-11 14:00:00,35.25,35.43,35.16,35.36,36400.0,35.25,35.43,35.16,35.36,36400.0
2011-08-11 14:30:00,35.39,35.56,35.27,35.56,43100.0,35.39,35.56,35.27,35.56,43100.0
2011-08-11 15:00:00,35.51,35.92,35.48,35.83,42800.0,35.51,35.92,35.48,35.83,42800.0
2011-08-11 15:30:00,35.82,36.13,35.65,35.68,107600.0,35.82,36.13,35.65,35.68,107600.0
2011-08-12 09:30:00,36.03,36.12,35.45,35.59,20500.0,36.03,36.12,35.45,35.59,20500.0
2011-08-12 10:00:00,35.59,35.77,35.35,35.75,20200.0,35.59,35.77,35.35,35.75,20200.0
2011-08-12 10:30:00,35.75,36.02,35.7,35.9,20100.0,35.75,36.02,35.7,35.9,20100.0
2011-08-12 11:00:00,35.89,35.89,35.69,35.81,17400.0,35.89,35.89,35.69,35.81,17400.0
2011-08-12 11:30:00,35.78,36.16,35.77,36.05,14000.0,35.78,36.16,35.77,36.05,14000.0
2011-08-12 12:00:00,36.07,36.12,35.95,36.01,16600.0,36.07,36.12,35.95,36.01,16600.0
2011-08-12 12:30:00,36.03,36.16,35.96,36.09,45000.0,36.03,36.16,35.96,36.09,45000.0
2011-08-12 13:00:00,36.12,36.12,35.98,36.04,16800.0,36.12,36.12,35.98,36.04,16800.0
2011-08-12 13:30:00,36.05,36.07,35.95,35.99,33400.0,36.05,36.07,35.95,35.99,33400.0
2011-08-12 14:00:00,36.01,36.24,35.9,36.04,34800.0,36.01,36.24,35.9,36.04,34800.0
2011-08-12 14:30:00,36.05,36.07,35.89,35.99,42100.0,36.05,36.07,35.89,35.99,42100.0
2011-08-12 15:00:00,35.99,36.23,35.99,36.15,36700.0,35.99,36.23,35.99,36.15,36700.0
2011-08-12 15:30:00,36.17,36.2,36.01,36.17,79900.0,36.17,36.2,36.01,36.17,79900.0
2011-08-15 09:30:00,36.44,36.44,36.11,36.12,35500.0,36.44,36.44,36.11,36.12,35500.0
2011-08-15 10:00:00,36.14,36.15,35.93,36.06,60900.0,36.14,36.15,35.93,36.06,60900.0
2011-08-15 10:30:00,36.06,36.18,35.98,36.17,34600.0,36.06,36.18,35.98,36.17,34600.0
2011-08-15 11:00:00,36.18,36.19,35.96,35.98,26100.0,36.18,36.19,35.96,35.98,26100.0
2011-08-15 11:30:00,35.99,36.11,35.92,36.02,20700.0,35.99,36.11,35.92,36.02,20700.0
2011-08-15 12:00:00,36.05,36.16,35.91,35.95,32700.0,36.05,36.16,35.91,35.95,32700.0
2011-08-15 12:30:00,35.94,36.01,35.92,35.95,42000.0,35.94,36.01,35.92,35.95,42000.0
2011-08-15 13:00:00,35.95,36.01,35.86,35.94,37400.0,35.95,36.01,35.86,35.94,37400.0
2011-08-15 13:30:00,35.95,35.95,35.83,35.86,61100.0,35.95,35.95,35.83,35.86,61100.0
2011-08-15 14:00:00,35.86,36.06,35.86,36.04,44100.0,35.86,36.06,35.86,36.04,44100.0
2011-08-15 14:30:00,36.04,36.11,35.94,36.09,70900.0,36.04,36.11,35.94,36.09,70900.0
2011-08-15 15:00:00,36.09,36.15,36.04,36.09,45900.0,36.09,36.15,36.04,36.09,45900.0
2011-08-15 15:30:00,36.11,36.5,36.06,36.48,137300.0,36.11,36.5,36.06,36.48,137300.0
2011-08-16 09:30:00,36.11,36.31,35.77,35.88,28900.0,36.11,36.31,35.77,35.88,28900.0
2011-08-16 10:00:00,35.83,36.03,35.78,35.94,29900.0,35.83,36.03,35.78,35.94,29900.0
2011-08-16 10:30:00,35.98,36.02,35.76,35.99,25900.0,35.98,36.02,35.76,35.99,25900.0
2011-08-16 11:00:00,35.96,35.98,35.75,35.81,30200.0,35.96,35.98,35.75,35.81,30200.0
2011-08-16 11:30:00,35.8,35.99,35.74,35.9,33400.0,35.8,35.99,35.74,35.9,33400.0
2011-08-16 12:00:00,35.9,36.13,35.61,35.68,75800.0,35.9,36.13,35.61,35.68,75800.0
2011-08-16 12:30:00,35.67,35.78,35.56,35.6,32300.0,35.67,35.78,35.56,35.6,32300.0
2011-08-16 13:00:00,35.58,35.61,35.3,35.52,31300.0,35.58,35.61,35.3,35.52,31300.0
2011-08-16 13:30:00,35.5,35.84,35.5,35.81,30600.0,35.5,35.84,35.5,35.81,30600.0
2011-08-16 14:00:00,35.82,36.08,35.81,35.91,28900.0,35.82,36.08,35.81,35.91,28900.0
2011-08-16 14:30:00,35.91,35.94,35.82,35.82,25400.0,35.91,35.94,35.82,35.82,25400.0
2011-08-16 15:00:00,35.84,36.15,35.81,36.15,32300.0,35.84,36.15,35.81,36.15,32300.0
2011-08-16 15:30:00,36.16,36.19,35.88,35.94,73200.0,36.16,36.19,35.88,35.94,73200.0
2011-08-17 09:30:00,36.16,36.67,36.07,36.58,21600.0,36.16,36.67,36.07,36.58,21600.0
2011-08-17 10:00:00,36.55,36.72,36.48,36.63,14500.0,36.55,36.72,36.48,36.63,14500.0
2011-08-17 10:30:00,36.6,36.77,36.42,36.42,13100.0,36.6,36.77,36.42,36.42,13100.0
2011-08-17 11:00:00,36.39,36.56,36.31,36.31,11000.0,36.39,36.56,36.31,36.31,11000.0
2011-08-17 11:30:00,36.33,36.39,35.97,36.02,17800.0,36.33,36.39,35.97,36.02,17800.0
2011-08-17 12:00:00,36.03,36.05,35.8,35.91,13000.0,36.03,36.05,35.8,35.91,13000.0
2011-08-17 12:30:00,35.94,36.09,35.86,35.92,10400.0,35.94,36.09,35.86,35.92,10400.0
2011-08-17 13:00:00,35.94,35.97,35.76,35.81,13600.0,35.94,35.97,35.76,35.81,13600.0
2011-08-17 13:30:00,35.81,35.88,35.71,35.75,10900.0,35.81,35.88,35.71,35.75,10900.0
2011-08-17 14:00:00,35.77,36.08,35.77,36.0,12100.0,35.77,36.08,35.77,36.0,12100.0
2011-08-17 14:30:00,36.0,36.06,35.93,36.06,13600.0,36.0,36.06,35.93,36.06,13600.0
2011-08-17 15:00:00,36.07,36.07,35.98,36.03,19100.0,36.07,36.07,35.98,36.03,19100.0
2011-08-17 15:30:00,36.04,36.08,35.95,36.07,62200.0,36.04,36.08,35.95,36.07,62200.0
2011-08-18 09:30:00,34.96,34.96,34.39,34.56,16100.0,34.96,34.96,34.39,34.56,16100.0
2011-08-18 10:00:00,34.54,34.54,33.85,34.06,38700.0,34.54,34.54,33.85,34.06,38700.0
2011-08-18 10:30:00,34.08,34.08,33.81,34.03,18100.0,34.08,34.08,33.81,34.03,18100.0
2011-08-18 11:00:00,34.03,34.03,33.81,33.92,11000.0,34.03,34.03,33.81,33.92,11000.0
2011-08-18 11:30:00,33.91,33.98,33.72,33.8,35100.0,33.91,33.98,33.72,33.8,35100.0
2011-08-18 12:00:00,33.83,33.85,33.71,33.77,11800.0,33.83,33.85,33.71,33.77,11800.0
2011-08-18 12:30:00,33.77,33.77,33.66,33.71,7300.0,33.77,33.77,33.66,33.71,7300.0
2011-08-18 13:00:00,33.7,33.73,33.45,33.46,18100.0,33.7,33.73,33.45,33.46,18100.0
2011-08-18 13:30:00,33.46,33.48,33.16,33.2,28500.0,33.46,33.48,33.16,33.2,28500.0
2011-08-18 14:00:00,33.23,33.42,33.22,33.29,45100.0,33.23,33.42,33.22,33.29,45100.0
2011-08-18 14:30:00,33.29,33.3,32.9,32.9,46300.0,33.29,33.3,32.9,32.9,46300.0
2011-08-18 15:00:00,32.89,33.02,32.83,32.96,72700.0,32.89,33.02,32.83,32.96,72700.0
2011-08-18 15:30:00,32.97,33.11,32.7,33.01,103600.0,32.97,33.11,32.7,33.01,103600.0
2011-08-19 09:30:00,32.54,33.18,32.43,33.06,29700.0,32.54,33.18,32.43,33.06,29700.0
2011-08-19 10:00:00,33.09,33.38,32.88,33.22,21800.0,33.09,33.38,32.88,33.22,21800.0
2011-08-19 10:30:00,33.21,33.23,32.89,32.92,22700.0,33.21,33.23,32.89,32.92,22700.0
2011-08-19 11:00:00,32.91,32.94,32.54,32.73,27600.0,32.91,32.94,32.54,32.73,27600.0
2011-08-19 11:30:00,32.72,32.92,32.7,32.92,35300.0,32.72,32.92,32.7,32.92,35300.0
2011-08-19 12:00:00,32.87,33.03,32.84,33.03,30500.0,32.87,33.03,32.84,33.03,30500.0
2011-08-19 12:30:00,33.03,33.08,32.97,32.99,29100.0,33.03,33.08,32.97,32.99,29100.0
2011-08-19 13:00:00,32.98,33.04,32.92,33.03,29500.0,32.98,33.04,32.92,33.03,29500.0
2011-08-19 13:30:00,33.03,33.05,32.82,32.92,29400.0,33.03,33.05,32.82,32.92,29400.0
2011-08-19 14:00:00,32.92,32.98,32.71,32.82,37100.0,32.92,32.98,32.71,32.82,37100.0
2011-08-19 14:30:00,32.82,32.92,32.69,32.82,82300.0,32.82,32.92,32.69,32.82,82300.0
2011-08-19 15:00:00,32.79,32.79,32.31,32.38,88700.0,32.79,32.79,32.31,32.38,88700.0
2011-08-19 15:30:00,32.4,32.4,32.13,32.17,89200.0,32.4,32.4,32.13,32.17,89200.0
2011-08-22 09:30:00,33.12,33.12,32.49,32.54,24900.0,33.12,33.12,32.49,32.54,24900.0
2011-08-22 10:00:00,32.55,32.75,32.45,32.7,14200.0,32.55,32.75,32.45,32.7,14200.0
2011-08-22 10:30:00,32.73,32.73,32.25,32.32,32300.0,32.73,32.73,32.25,32.32,32300.0
2011-08-22 11:00:00,32.3,32.51,32.2,32.31,36700.0,32.3,32.51,32.2,32.31,36700.0
2011-08-22 11:30:00,32.31,32.34,32.0,32.0,7500.0,32.31,32.34,32.0,32.0,7500.0
2011-08-22 12:00:00,32.01,32.25,31.98,32.14,25600.0,32.01,32.25,31.98,32.14,25600.0
2011-08-22 12:30:00,32.14,32.45,32.06,32.39,23400.0,32.14,32.45,32.06,32.39,23400.0
2011-08-22 13:00:00,32.4,32.52,32.36,32.4,15000.0,32.4,32.52,32.36,32.4,15000.0
2011-08-22 13:30:00,32.42,32.46,32.23,32.33,17900.0,32.42,32.46,32.23,32.33,17900.0
2011-08-22 14:00:00,32.35,32.42,32.21,32.28,41100.0,32.35,32.42,32.21,32.28,41100.0
2011-08-22 14:30:00,32.3,32.36,32.22,32.28,34800.0,32.3,32.36,32.22,32.28,34800.0
2011-08-22 15:00:00,32.28,32.51,32.25,32.48,51900.0,32.28,32.51,32.25,32.48,51900.0
2011-08-22 15:30:00,32.45,32.6,32.3,32.44,117400.0,32.45,32.6,32.3,32.44,117400.0
2011-08-23 09:30:00,32.62,32.83,32.24,32.75,28400.0,32.62,32.83,32.24,32.75,28400.0
2011-08-23 10:00:00,32.68,33.06,32.68,32.91,23100.0,32.68,33.06,32.68,32.91,23100.0
2011-08-23 10:30:00,32.91,33.02,32.81,32.81,24700.0,32.91,33.02,32.81,32.81,24700.0
2011-08-23 11:00:00,32.81,32.9,32.75,32.85,25200.0,32.81,32.9,32.75,32.85,25200.0
2011-08-23 11:30:00,32.85,33.21,32.85,33.18,18500.0,32.85,33.21,32.85,33.18,18500.0
2011-08-23 12:00:00,33.18,33.28,33.18,33.21,16600.0,33.18,33.28,33.18,33.21,16600.0
2011-08-23 12:30:00,33.21,33.43,33.21,33.42,18100.0,33.21,33.43,33.21,33.42,18100.0
2011-08-23 13:00:00,33.44,33.45,32.66,33.36,25700.0,33.44,33.45,32.66,33.36,25700.0
2011-08-23 13:30:00,33.39,33.46,33.25,33.42,27800.0,33.39,33.46,33.25,33.42,27800.0
2011-08-23 14:00:00,33.42,33.46,33.31,33.44,24500.0,33.42,33.46,33.31,33.44,24500.0
2011-08-23 14:30:00,33.45,33.53,33.42,33.51,30900.0,33.45,33.53,33.42,33.51,30900.0
2011-08-23 15:00:00,33.51,33.85,33.51,33.68,32800.0,33.51,33.85,33.51,33.68,32800.0
2011-08-23 15:30:00,33.68,33.88,33.62,33.87,56300.0,33.68,33.88,33.62,33.87,56300.0
2011-08-24 09:30:00,33.79,33.92,33.58,33.92,24100.0,33.79,33.92,33.58,33.92,24100.0
2011-08-24 10:00:00,33.96,34.24,33.93,34.08,25400.0,33.96,34.24,33.93,34.08,25400.0
2011-08-24 10:30:00,34.08,34.18,33.95,34.08,49700.0,34.08,34.18,33.95,34.08,49700.0
2011-08-24 11:00:00,34.07,34.34,34.0,34.29,26400.0,34.07,34.34,34.0,34.29,26400.0
2011-08-24 11:30:00,34.28,34.34,34.18,34.25,31900.0,34.28,34.34,34.18,34.25,31900.0
2011-08-24 12:00:00,34.25,34.25,34.05,34.12,30300.0,34.25,34.25,34.05,34.12,30300.0
2011-08-24 12:30:00,34.11,34.32,34.08,34.32,17200.0,34.11,34.32,34.08,34.32,17200.0
2011-08-24 13:00:00,34.32,34.36,34.22,34.29,25700.0,34.32,34.36,34.22,34.29,25700.0
2011-08-24 13:30:00,34.29,34.39,34.19,34.36,23500.0,34.29,34.39,34.19,34.36,23500.0
2011-08-24 14:00:00,34.4,34.41,34.11,34.16,30200.0,34.4,34.41,34.11,34.16,30200.0
2011-08-24 14:30:00,34.16,34.22,34.13,34.2,33900.0,34.16,34.22,34.13,34.2,33900.0
2011-08-24 15:00:00,34.19,34.37,34.15,34.32,39000.0,34.19,34.37,34.15,34.32,39000.0
2011-08-24 15:30:00,34.3,34.43,34.24,34.28,79400.0,34.3,34.43,34.24,34.28,79400.0
2011-08-25 09:30:00,34.49,34.77,33.98,34.09,29800.0,34.49,34.77,33.98,34.09,29800.0
2011-08-25 10:00:00,34.13,34.29,33.88,33.96,22300.0,34.13,34.29,33.88,33.96,22300.0
2011-08-25 10:30:00,34.03,34.03,33.73,33.89,14900.0,34.03,34.03,33.73,33.89,14900.0
2011-08-25 11:00:00,33.92,34.08,33.87,34.08,14200.0,33.92,34.08,33.87,34.08,14200.0
2011-08-25 11:30:00,34.08,34.12,33.88,33.91,11100.0,34.08,34.12,33.88,33.91,11100.0
2011-08-25 12:00:00,33.92,33.93,33.67,33.73,14800.0,33.92,33.93,33.67,33.73,14800.0
2011-08-25 12:30:00,33.73,33.73,33.5,33.6,21100.0,33.73,33.73,33.5,33.6,21100.0
2011-08-25 13:00:00,33.6,33.84,33.6,33.83,17400.0,33.6,33.84,33.6,33.83,17400.0
2011-08-25 13:30:00,33.87,33.94,33.71,33.73,24900.0,33.87,33.94,33.71,33.73,24900.0
2011-08-25 14:00:00,33.75,33.83,33.68,33.77,18000.0,33.75,33.83,33.68,33.77,18000.0
2011-08-25 14:30:00,33.77,33.84,33.63,33.64,24600.0,33.77,33.84,33.63,33.64,24600.0
2011-08-25 15:00:00,33.57,33.81,33.51,33.68,24100.0,33.57,33.81,33.51,33.68,24100.0
2011-08-25 15:30:00,33.66,33.72,33.47,33.53,49900.0,33.66,33.72,33.47,33.53,49900.0
2011-08-26 09:30:00,33.26,33.54,33.03,33.49,19000.0,33.26,33.54,33.03,33.49,19000.0
2011-08-26 10:00:00,33.49,33.9,33.04,33.71,25900.0,33.49,33.9,33.04,33.71,25900.0
2011-08-26 10:30:00,33.74,34.16,33.54,33.54,27200.0,33.74,34.16,33.54,33.54,27200.0
2011-08-26 11:00:00,33.54,34.09,33.47,33.82,34100.0,33.54,34.09,33.47,33.82,34100.0
2011-08-26 11:30:00,33.82,34.06,33.82,34.04,19800.0,33.82,34.06,33.82,34.04,19800.0
2011-08-26 12:00:00,34.07,34.47,34.07,34.45,16100.0,34.07,34.47,34.07,34.45,16100.0
2011-08-26 12:30:00,34.45,34.5,34.32,34.38,13400.0,34.45,34.5,34.32,34.38,13400.0
2011-08-26 13:00:00,34.37,34.58,34.34,34.55,15400.0,34.37,34.58,34.34,34.55,15400.0
2011-08-26 13:30:00,34.58,34.67,34.53,34.63,13200.0,34.58,34.67,34.53,34.63,13200.0
2011-08-26 14:00:00,34.63,34.66,34.42,34.44,25900.0,34.63,34.66,34.42,34.44,25900.0
2011-08-26 14:30:00,34.44,34.6,34.4,34.56,15800.0,34.44,34.6,34.4,34.56,15800.0
2011-08-26 15:00:00,34.57,34.58,34.15,34.22,55100.0,34.57,34.58,34.15,34.22,55100.0
2011-08-26 15:30:00,34.23,34.3,34.15,34.28,91800.0,34.23,34.3,34.15,34.28,91800.0
2011-08-29 09:30:00,34.65,34.78,34.57,34.78,39000.0,34.65,34.78,34.57,34.78,39000.0
2011-08-29 10:00:00,34.83,34.85,34.61,34.84,30400.0,34.83,34.85,34.61,34.84,30400.0
2011-08-29 10:30:00,34.82,35.13,34.82,35.12,26200.0,34.82,35.13,34.82,35.12,26200.0
2011-08-29 11:00:00,35.12,35.14,35.02,35.14,19900.0,35.12,35.14,35.02,35.14,19900.0
2011-08-29 11:30:00,35.14,35.38,35.14,35.34,22800.0,35.14,35.38,35.14,35.34,22800.0
2011-08-29 12:00:00,35.32,35.33,35.21,35.23,22800.0,35.32,35.33,35.21,35.23,22800.0
2011-08-29 12:30:00,35.23,35.37,35.21,35.3,17600.0,35.23,35.37,35.21,35.3,17600.0
2011-08-29 13:00:00,35.31,35.49,35.31,35.49,20600.0,35.31,35.49,35.31,35.49,20600.0
2011-08-29 13:30:00,35.49,35.5,35.41,35.48,19500.0,35.49,35.5,35.41,35.48,19500.0
2011-08-29 14:00:00,35.49,35.59,35.46,35.52,17800.0,35.49,35.59,35.46,35.52,17800.0
2011-08-29 14:30:00,35.55,35.57,35.41,35.43,20700.0,35.55,35.57,35.41,35.43,20700.0
2011-08-29 15:00:00,35.44,35.6,35.43,35.55,30700.0,35.44,35.6,35.43,35.55,30700.0
2011-08-29 15:30:00,35.55,35.64,35.51,35.56,58800.0,35.55,35.64,35.51,35.56,58800.0
2011-08-30 09:30:00,35.29,35.91,35.29,35.77,24800.0,35.29,35.91,35.29,35.77,24800.0
2011-08-30 10:00:00,35.72,35.78,35.45,35.74,22000.0,35.72,35.78,35.45,35.74,22000.0
2011-08-30 10:30:00,35.76,35.9,35.42,35.52,28900.0,35.76,35.9,35.42,35.52,28900.0
2011-08-30 11:00:00,35.52,35.72,35.48,35.71,24300.0,35.52,35.72,35.48,35.71,24300.0
2011-08-30 11:30:00,35.71,36.07,35.69,36.01,15300.0,35.71,36.07,35.69,36.01,15300.0
2011-08-30 12:00:00,36.02,36.06,35.84,35.91,14100.0,36.02,36.06,35.84,35.91,14100.0
2011-08-30 12:30:00,35.89,35.98,35.7,35.72,14200.0,35.89,35.98,35.7,35.72,14200.0
2011-08-30 13:00:00,35.73,35.82,35.68,35.74,14700.0,35.73,35.82,35.68,35.74,14700.0
2011-08-30 13:30:00,35.74,35.81,35.65,35.78,16300.0,35.74,35.81,35.65,35.78,16300.0
2011-08-30 14:00:00,35.8,36.01,35.65,36.01,25500.0,35.8,36.01,35.65,36.01,25500.0
2011-08-30 14:30:00,36.02,36.06,35.84,35.96,22300.0,36.02,36.06,35.84,35.96,22300.0
2011-08-30 15:00:00,35.97,35.97,35.77,35.86,45400.0,35.97,35.97,35.77,35.86,45400.0
2011-08-30 15:30:00,35.88,36.02,35.78,35.8,77600.0,35.88,36.02,35.78,35.8,77600.0
2011-08-31 09:30:00,35.92,36.33,35.58,35.6,33100.0,35.92,36.33,35.58,35.6,33100.0
2011-08-31 10:00:00,35.59,36.04,35.54,36.04,26400.0,35.59,36.04,35.54,36.04,26400.0
2011-08-31 10:30:00,36.03,36.12,35.94,35.96,29700.0,36.03,36.12,35.94,35.96,29700.0
2011-08-31 11:00:00,35.97,36.02,35.79,35.81,27500.0,35.97,36.02,35.79,35.81,27500.0
2011-08-31 11:30:00,35.84,35.87,35.61,35.64,28000.0,35.84,35.87,35.61,35.64,28000.0
2011-08-31 12:00:00,35.66,36.02,35.65,36.01,25400.0,35.66,36.02,35.65,36.01,25400.0
2011-08-31 12:30:00,36.01,36.16,35.99,36.15,20200.0,36.01,36.16,35.99,36.15,20200.0
2011-08-31 13:00:00,36.2,36.21,36.05,36.09,20400.0,36.2,36.21,36.05,36.09,20400.0
2011-08-31 13:30:00,36.11,36.27,35.97,36.01,22600.0,36.11,36.27,35.97,36.01,22600.0
2011-08-31 14:00:00,36.01,36.05,35.85,35.95,22800.0,36.01,36.05,35.85,35.95,22800.0
2011-08-31 14:30:00,35.95,35.98,35.69,35.78,37900.0,35.95,35.98,35.69,35.78,37900.0
2011-08-31 15:00:00,35.8,36.0,35.69,35.76,59100.0,35.8,36.0,35.69,35.76,59100.0
2011-08-31 15:30:00,35.77,35.88,35.6,35.65,148500.0,35.77,35.88,35.6,35.65,148500.0
2011-09-01 09:30:00,35.7,35.9,35.6,35.89,30700.0,35.7,35.9,35.6,35.89,30700.0
2011-09-01 10:00:00,35.89,36.29,35.86,35.99,37300.0,35.89,36.29,35.86,35.99,37300.0
2011-09-01 10:30:00,35.99,36.03,35.73,35.8,40100.0,35.99,36.03,35.73,35.8,40100.0
2011-09-01 11:00:00,35.8,35.93,35.76,35.83,26600.0,35.8,35.93,35.76,35.83,26600.0
2011-09-01 11:30:00,35.85,35.88,35.68,35.78,26500.0,35.85,35.88,35.68,35.78,26500.0
2011-09-01 12:00:00,35.78,35.78,35.51,35.56,29000.0,35.78,35.78,35.51,35.56,29000.0
2011-09-01 12:30:00,35.56,35.58,35.31,35.36,37800.0,35.56,35.58,35.31,35.36,37800.0
2011-09-01 13:00:00,35.34,35.35,35.22,35.27,27100.0,35.34,35.35,35.22,35.27,27100.0
2011-09-01 13:30:00,35.26,35.26,34.94,34.94,34500.0,35.26,35.26,34.94,34.94,34500.0
2011-09-01 14:00:00,34.93,34.99,34.81,34.84,36900.0,34.93,34.99,34.81,34.84,36900.0
2011-09-01 14:30:00,34.85,35.08,34.85,34.99,29100.0,34.85,35.08,34.85,34.99,29100.0
2011-09-01 15:00:00,34.98,35.1,34.84,35.04,49300.0,34.98,35.1,34.84,35.04,49300.0
2011-09-01 15:30:00,35.03,35.03,34.83,34.86,86800.0,35.03,35.03,34.83,34.86,86800.0
2011-09-02 09:30:00,34.19,34.45,34.03,34.39,17100.0,34.19,34.45,34.03,34.39,17100.0
2011-09-02 10:00:00,34.39,34.76,34.39,34.68,18500.0,34.39,34.76,34.39,34.68,18500.0
2011-09-02 10:30:00,34.68,34.68,34.36,34.6,17000.0,34.68,34.68,34.36,34.6,17000.0
2011-09-02 11:00:00,34.63,34.73,34.57,34.61,24900.0,34.63,34.73,34.57,34.61,24900.0
2011-09-02 11:30:00,34.62,34.68,34.54,34.55,12600.0,34.62,34.68,34.54,34.55,12600.0
2011-09-02 12:00:00,34.57,34.62,34.46,34.49,14500.0,34.57,34.62,34.46,34.49,14500.0
2011-09-02 12:30:00,34.49,34.49,34.38,34.39,12000.0,34.49,34.49,34.38,34.39,12000.0
2011-09-02 13:00:00,34.39,34.39,34.15,34.16,14800.0,34.39,34.39,34.15,34.16,14800.0
2011-09-02 13:30:00,34.16,34.22,33.98,34.07,21300.0,34.16,34.22,33.98,34.07,21300.0
2011-09-02 14:00:00,34.06,34.09,33.87,33.9,29800.0,34.06,34.09,33.87,33.9,29800.0
2011-09-02 14:30:00,33.89,33.89,33.72,33.73,35700.0,33.89,33.89,33.72,33.73,35700.0
2011-09-02 15:00:00,33.75,33.97,33.67,33.89,68900.0,33.75,33.97,33.67,33.89,68900.0
2011-09-02 15:30:00,33.91,34.22,33.88,33.93,90600.0,33.91,34.22,33.88,33.93,90600.0
2011-09-06 09:30:00,32.78,33.69,32.78,33.67,53400.0,32.78,33.69,32.78,33.67,53400.0
2011-09-06 10:00:00,33.7,33.82,33.58,33.67,43000.0,33.7,33.82,33.58,33.67,43000.0
2011-09-06 10:30:00,33.67,33.74,33.48,33.74,48200.0,33.67,33.74,33.48,33.74,48200.0
2011-09-06 11:00:00,33.75,33.83,33.69,33.79,60000.0,33.75,33.83,33.69,33.79,60000.0
2011-09-06 11:30:00,33.79,33.87,33.63,33.76,33300.0,33.79,33.87,33.63,33.76,33300.0
2011-09-06 12:00:00,33.77,33.92,33.7,33.81,33400.0,33.77,33.92,33.7,33.81,33400.0
2011-09-06 12:30:00,33.8,33.81,33.7,33.74,21200.0,33.8,33.81,33.7,33.74,21200.0
2011-09-06 13:00:00,33.74,33.87,33.73,33.78,31500.0,33.74,33.87,33.73,33.78,31500.0
2011-09-06 13:30:00,33.78,33.91,33.67,33.87,30000.0,33.78,33.91,33.67,33.87,30000.0
2011-09-06 14:00:00,33.87,34.07,33.77,34.06,20900.0,33.87,34.07,33.77,34.06,20900.0
2011-09-06 14:30:00,34.06,34.06,33.81,33.83,25700.0,34.06,34.06,33.81,33.83,25700.0
2011-09-06 15:00:00,33.82,33.9,33.7,33.86,42600.0,33.82,33.9,33.7,33.86,42600.0
2011-09-06 15:30:00,33.85,34.14,33.76,34.08,74900.0,33.85,34.14,33.76,34.08,74900.0
2011-09-07 09:30:00,34.53,34.9,34.52,34.86,20700.0,34.53,34.9,34.52,34.86,20700.0
2011-09-07 10:00:00,34.9,35.02,34.86,34.89,22600.0,34.9,35.02,34.86,34.89,22600.0
2011-09-07 10:30:00,34.89,34.9,34.75,34.88,17000.0,34.89,34.9,34.75,34.88,17000.0
2011-09-07 11:00:00,34.87,35.11,34.83,35.1,24300.0,34.87,35.11,34.83,35.1,24300.0
2011-09-07 11:30:00,35.12,35.24,35.1,35.21,31100.0,35.12,35.24,35.1,35.21,31100.0
2011-09-07 12:00:00,35.21,35.29,35.14,35.25,14800.0,35.21,35.29,35.14,35.25,14800.0
2011-09-07 12:30:00,35.27,35.43,35.25,35.4,21800.0,35.27,35.43,35.25,35.4,21800.0
2011-09-07 13:00:00,35.39,35.63,35.38,35.58,23900.0,35.39,35.63,35.38,35.58,23900.0
2011-09-07 13:30:00,35.59,35.6,35.24,35.39,32900.0,35.59,35.6,35.24,35.39,32900.0
2011-09-07 14:00:00,35.39,35.48,35.35,35.44,48200.0,35.39,35.48,35.35,35.44,48200.0
2011-09-07 14:30:00,35.46,35.58,35.38,35.53,48100.0,35.46,35.58,35.38,35.53,48100.0
2011-09-07 15:00:00,35.54,35.54,35.42,35.48,40000.0,35.54,35.54,35.42,35.48,40000.0
2011-09-07 15:30:00,35.51,35.59,35.45,35.57,105000.0,35.51,35.59,35.45,35.57,105000.0
2011-09-08 09:30:00,35.22,35.48,35.02,35.12,17800.0,35.22,35.48,35.02,35.12,17800.0
2011-09-08 10:00:00,35.14,35.55,35.0,35.49,21000.0,35.14,35.55,35.0,35.49,21000.0
2011-09-08 10:30:00,35.49,35.84,35.49,35.81,21900.0,35.49,35.84,35.49,35.81,21900.0
2011-09-08 11:00:00,35.86,35.92,35.78,35.78,19600.0,35.86,35.92,35.78,35.78,19600.0
2011-09-08 11:30:00,35.79,35.83,35.43,35.45,37900.0,35.79,35.83,35.43,35.45,37900.0
2011-09-08 12:00:00,35.44,35.67,35.41,35.56,15300.0,35.44,35.67,35.41,35.56,15300.0
2011-09-08 12:30:00,35.58,35.65,35.5,35.63,12300.0,35.58,35.65,35.5,35.63,12300.0
2011-09-08 13:00:00,35.64,35.71,35.57,35.61,12000.0,35.64,35.71,35.57,35.61,12000.0
2011-09-08 13:30:00,35.62,35.72,35.3,35.37,25800.0,35.62,35.72,35.3,35.37,25800.0
2011-09-08 14:00:00,35.36,35.51,35.21,35.28,19400.0,35.36,35.51,35.21,35.28,19400.0
2011-09-08 14:30:00,35.26,35.36,35.18,35.25,19000.0,35.26,35.36,35.18,35.25,19000.0
2011-09-08 15:00:00,35.26,35.28,35.01,35.24,30700.0,35.26,35.28,35.01,35.24,30700.0
2011-09-08 15:30:00,35.27,35.38,35.12,35.16,55700.0,35.27,35.38,35.12,35.16,55700.0
2011-09-09 09:30:00,34.76,34.94,34.53,34.84,15800.0,34.76,34.94,34.53,34.84,15800.0
2011-09-09 10:00:00,34.85,35.36,34.85,35.36,24300.0,34.85,35.36,34.85,35.36,24300.0
2011-09-09 10:30:00,35.38,35.44,35.17,35.36,18900.0,35.38,35.44,35.17,35.36,18900.0
2011-09-09 11:00:00,35.32,35.37,34.84,34.88,25000.0,35.32,35.37,34.84,34.88,25000.0
2011-09-09 11:30:00,34.88,34.99,34.56,34.63,21600.0,34.88,34.99,34.56,34.63,21600.0
2011-09-09 12:00:00,34.64,34.73,34.49,34.66,18900.0,34.64,34.73,34.49,34.66,18900.0
2011-09-09 12:30:00,34.63,34.67,34.44,34.67,17900.0,34.63,34.67,34.44,34.67,17900.0
2011-09-09 13:00:00,34.65,34.81,34.54,34.66,16500.0,34.65,34.81,34.54,34.66,16500.0
2011-09-09 13:30:00,34.68,34.68,34.43,34.51,22600.0,34.68,34.68,34.43,34.51,22600.0
2011-09-09 14:00:00,34.5,34.52,34.3,34.3,21700.0,34.5,34.52,34.3,34.3,21700.0
2011-09-09 14:30:00,34.28,34.42,34.16,34.21,27900.0,34.28,34.42,34.16,34.21,27900.0
2011-09-09 15:00:00,34.18,34.33,34.15,34.2,34200.0,34.18,34.33,34.15,34.2,34200.0
2011-09-09 15:30:00,34.21,34.56,34.2,34.41,62900.0,34.21,34.56,34.2,34.41,62900.0
2011-09-12 09:30:00,33.92,34.43,33.84,34.27,44200.0,33.92,34.43,33.84,34.27,44200.0
2011-09-12 10:00:00,34.3,34.32,33.67,33.67,53500.0,34.3,34.32,33.67,33.67,53500.0
2011-09-12 10:30:00,33.67,33.77,33.21,33.21,57900.0,33.67,33.77,33.21,33.21,57900.0
2011-09-12 11:00:00,33.22,33.76,33.2,33.74,40600.0,33.22,33.76,33.2,33.74,40600.0
2011-09-12 11:30:00,33.73,33.86,33.53,33.55,26200.0,33.73,33.86,33.53,33.55,26200.0
2011-09-12 12:00:00,33.55,33.59,33.22,33.44,35400.0,33.55,33.59,33.22,33.44,35400.0
2011-09-12 12:30:00,33.48,33.51,33.37,33.47,26600.0,33.48,33.51,33.37,33.47,26600.0
2011-09-12 13:00:00,33.48,33.62,33.45,33.6,24400.0,33.48,33.62,33.45,33.6,24400.0
2011-09-12 13:30:00,33.59,33.59,33.23,33.3,47100.0,33.59,33.59,33.23,33.3,47100.0
2011-09-12 14:00:00,33.3,33.3,32.94,33.16,45100.0,33.3,33.3,32.94,33.16,45100.0
2011-09-12 14:30:00,33.17,33.4,32.96,32.99,58200.0,33.17,33.4,32.96,32.99,58200.0
2011-09-12 15:00:00,33.01,33.27,32.93,33.16,87700.0,33.01,33.27,32.93,33.16,87700.0
2011-09-12 15:30:00,33.18,33.73,33.17,33.68,160500.0,33.18,33.73,33.17,33.68,160500.0
2011-09-13 09:30:00,33.7,34.17,33.51,34.17,40600.0,33.7,34.17,33.51,34.17,40600.0
2011-09-13 10:00:00,34.17,34.41,34.15,34.39,32700.0,34.17,34.41,34.15,34.39,32700.0
2011-09-13 10:30:00,34.41,34.49,34.12,34.23,25900.0,34.41,34.49,34.12,34.23,25900.0
2011-09-13 11:00:00,34.23,34.35,34.18,34.24,22600.0,34.23,34.35,34.18,34.24,22600.0
2011-09-13 11:30:00,34.26,34.5,34.22,34.43,23000.0,34.26,34.5,34.22,34.43,23000.0
2011-09-13 12:00:00,34.39,34.54,34.24,34.54,23500.0,34.39,34.54,34.24,34.54,23500.0
2011-09-13 12:30:00,34.53,34.74,34.45,34.68,23300.0,34.53,34.74,34.45,34.68,23300.0
2011-09-13 13:00:00,34.7,34.79,34.65,34.71,15600.0,34.7,34.79,34.65,34.71,15600.0
2011-09-13 13:30:00,34.71,34.87,34.61,34.76,25700.0,34.71,34.87,34.61,34.76,25700.0
2011-09-13 14:00:00,34.76,34.88,34.67,34.87,28600.0,34.76,34.88,34.67,34.87,28600.0
2011-09-13 14:30:00,34.88,34.88,34.56,34.64,37300.0,34.88,34.88,34.56,34.64,37300.0
2011-09-13 15:00:00,34.67,34.76,34.47,34.76,35000.0,34.67,34.76,34.47,34.76,35000.0
2011-09-13 15:30:00,34.75,34.95,34.73,34.8,93400.0,34.75,34.95,34.73,34.8,93400.0
2011-09-14 09:30:00,34.93,35.28,34.65,34.7,37500.0,34.93,35.28,34.65,34.7,37500.0
2011-09-14 10:00:00,34.67,34.87,34.28,34.52,22100.0,34.67,34.87,34.28,34.52,22100.0
2011-09-14 10:30:00,34.56,34.7,34.46,34.6,20200.0,34.56,34.7,34.46,34.6,20200.0
2011-09-14 11:00:00,34.61,34.88,34.55,34.82,30700.0,34.61,34.88,34.55,34.82,30700.0
2011-09-14 11:30:00,34.82,34.85,34.5,34.61,43800.0,34.82,34.85,34.5,34.61,43800.0
2011-09-14 12:00:00,34.64,34.68,34.52,34.59,37200.0,34.64,34.68,34.52,34.59,37200.0
2011-09-14 12:30:00,34.62,34.72,34.55,34.61,33800.0,34.62,34.72,34.55,34.61,33800.0
2011-09-14 13:00:00,34.61,34.69,34.51,34.58,30600.0,34.61,34.69,34.51,34.58,30600.0
2011-09-14 13:30:00,34.58,34.76,34.33,34.35,82400.0,34.58,34.76,34.33,34.35,82400.0
2011-09-14 14:00:00,34.37,34.44,34.27,34.38,73600.0,34.37,34.44,34.27,34.38,73600.0
2011-09-14 14:30:00,34.38,34.4,34.23,34.27,78400.0,34.38,34.4,34.23,34.27,78400.0
2011-09-14 15:00:00,34.31,34.46,34.23,34.36,145700.0,34.31,34.46,34.23,34.36,145700.0
2011-09-14 15:30:00,34.38,34.47,34.06,34.11,254500.0,34.38,34.47,34.06,34.11,254500.0
2011-09-15 09:30:00,34.31,34.35,33.94,34.12,83400.0,34.31,34.35,33.94,34.12,83400.0
2011-09-15 10:00:00,34.12,34.2,33.87,33.97,63600.0,34.12,34.2,33.87,33.97,63600.0
2011-09-15 10:30:00,33.97,34.02,33.87,33.94,34400.0,33.97,34.02,33.87,33.94,34400.0
2011-09-15 11:00:00,33.92,34.0,33.78,34.0,51200.0,33.92,34.0,33.78,34.0,51200.0
2011-09-15 11:30:00,34.0,34.14,33.96,34.14,46600.0,34.0,34.14,33.96,34.14,46600.0
2011-09-15 12:00:00,34.14,34.21,34.07,34.18,42800.0,34.14,34.21,34.07,34.18,42800.0
2011-09-15 12:30:00,34.2,34.33,34.16,34.3,30400.0,34.2,34.33,34.16,34.3,30400.0
2011-09-15 13:00:00,34.3,34.4,34.28,34.34,33100.0,34.3,34.4,34.28,34.34,33100.0
2011-09-15 13:30:00,34.33,34.44,34.28,34.44,36800.0,34.33,34.44,34.28,34.44,36800.0
2011-09-15 14:00:00,34.45,34.57,34.45,34.5,46200.0,34.45,34.57,34.45,34.5,46200.0
2011-09-15 14:30:00,34.5,34.54,34.43,34.5,98100.0,34.5,34.54,34.43,34.5,98100.0
2011-09-15 15:00:00,34.5,34.52,34.29,34.37,63300.0,34.5,34.52,34.29,34.37,63300.0
2011-09-15 15:30:00,34.33,34.6,34.3,34.56,206700.0,34.33,34.6,34.3,34.56,206700.0
2011-09-16 09:30:00,34.83,36.07,34.81,35.68,240400.0,34.83,36.07,34.81,35.68,240400.0
2011-09-16 10:00:00,35.64,35.89,35.5,35.59,63600.0,35.64,35.89,35.5,35.59,63600.0
2011-09-16 10:30:00,35.57,35.77,35.27,35.44,54300.0,35.57,35.77,35.27,35.44,54300.0
2011-09-16 11:00:00,35.49,35.65,35.45,35.56,42000.0,35.49,35.65,35.45,35.56,42000.0
2011-09-16 11:30:00,35.53,35.78,35.41,35.76,31600.0,35.53,35.78,35.41,35.76,31600.0
2011-09-16 12:00:00,35.73,35.88,35.7,35.81,52700.0,35.73,35.88,35.7,35.81,52700.0
2011-09-16 12:30:00,35.77,35.88,35.74,35.88,34400.0,35.77,35.88,35.74,35.88,34400.0
2011-09-16 13:00:00,35.88,36.04,35.85,36.01,56000.0,35.88,36.04,35.85,36.01,56000.0
2011-09-16 13:30:00,36.03,36.15,35.95,36.14,60800.0,36.03,36.15,35.95,36.14,60800.0
2011-09-16 14:00:00,36.13,36.16,36.04,36.05,40800.0,36.13,36.16,36.04,36.05,40800.0
2011-09-16 14:30:00,36.06,36.33,36.06,36.33,63000.0,36.06,36.33,36.06,36.33,63000.0
2011-09-16 15:00:00,36.33,36.48,36.21,36.48,80900.0,36.33,36.48,36.21,36.48,80900.0
2011-09-16 15:30:00,36.47,36.71,36.34,36.7,546200.0,36.47,36.71,36.34,36.7,546200.0
2011-09-19 09:30:00,35.92,36.07,35.75,36.0,73700.0,35.92,36.07,35.75,36.0,73700.0
2011-09-19 10:00:00,35.97,36.34,35.94,36.33,47800.0,35.97,36.34,35.94,36.33,47800.0
2011-09-19 10:30:00,36.35,36.44,36.25,36.35,42800.0,36.35,36.44,36.25,36.35,42800.0
2011-09-19 11:00:00,36.33,36.62,36.33,36.58,47700.0,36.33,36.62,36.33,36.58,47700.0
2011-09-19 11:30:00,36.59,37.09,36.53,36.94,56000.0,36.59,37.09,36.53,36.94,56000.0
2011-09-19 12:00:00,36.97,37.06,36.8,36.84,38700.0,36.97,37.06,36.8,36.84,38700.0
2011-09-19 12:30:00,36.84,36.85,36.71,36.8,40800.0,36.84,36.85,36.71,36.8,40800.0
2011-09-19 13:00:00,36.8,36.99,36.7,36.96,44800.0,36.8,36.99,36.7,36.96,44800.0
2011-09-19 13:30:00,36.98,37.09,36.95,37.08,34200.0,36.98,37.09,36.95,37.08,34200.0
2011-09-19 14:00:00,37.08,37.17,36.88,37.06,51000.0,37.08,37.17,36.88,37.06,51000.0
2011-09-19 14:30:00,37.09,37.34,37.07,37.12,50400.0,37.09,37.34,37.07,37.12,50400.0
2011-09-19 15:00:00,37.12,37.51,36.99,37.51,80100.0,37.12,37.51,36.99,37.51,80100.0
2011-09-19 15:30:00,37.52,37.72,37.52,37.58,144400.0,37.52,37.72,37.52,37.58,144400.0
2011-09-20 09:30:00,37.75,38.01,37.63,37.89,77800.0,37.75,38.01,37.63,37.89,77800.0
2011-09-20 10:00:00,37.9,38.14,37.79,38.13,95400.0,37.9,38.14,37.79,38.13,95400.0
2011-09-20 10:30:00,38.09,38.23,38.0,38.07,40000.0,38.09,38.23,38.0,38.07,40000.0
2011-09-20 11:00:00,38.1,38.14,37.83,37.87,30900.0,38.1,38.14,37.83,37.87,30900.0
2011-09-20 11:30:00,37.87,37.88,37.67,37.77,25700.0,37.87,37.88,37.67,37.77,25700.0
2011-09-20 12:00:00,37.75,37.76,37.58,37.61,22900.0,37.75,37.76,37.58,37.61,22900.0
2011-09-20 12:30:00,37.62,37.63,37.38,37.48,26900.0,37.62,37.63,37.38,37.48,26900.0
2011-09-20 13:00:00,37.5,37.55,37.41,37.51,23800.0,37.5,37.55,37.41,37.51,23800.0
2011-09-20 13:30:00,37.51,37.56,37.33,37.46,52300.0,37.51,37.56,37.33,37.46,52300.0
2011-09-20 14:00:00,37.44,37.54,37.4,37.5,37400.0,37.44,37.54,37.4,37.5,37400.0
2011-09-20 14:30:00,37.49,37.53,37.31,37.41,38700.0,37.49,37.53,37.31,37.41,38700.0
2011-09-20 15:00:00,37.41,37.45,37.01,37.05,42900.0,37.41,37.45,37.01,37.05,42900.0
2011-09-20 15:30:00,37.0,37.23,36.89,36.93,99300.0,37.0,37.23,36.89,36.93,99300.0
2011-09-21 09:30:00,36.88,37.41,36.83,37.27,64800.0,36.88,37.41,36.83,37.27,64800.0
2011-09-21 10:00:00,37.38,37.44,37.06,37.09,19200.0,37.38,37.44,37.06,37.09,19200.0
2011-09-21 10:30:00,37.12,37.13,36.6,36.64,18100.0,37.12,37.13,36.6,36.64,18100.0
2011-09-21 11:00:00,36.64,36.75,36.63,36.68,39900.0,36.64,36.75,36.63,36.68,39900.0
2011-09-21 11:30:00,36.7,36.79,36.66,36.7,28300.0,36.7,36.79,36.66,36.7,28300.0
2011-09-21 12:00:00,36.71,36.77,36.5,36.57,31700.0,36.71,36.77,36.5,36.57,31700.0
2011-09-21 12:30:00,36.54,36.75,36.53,36.66,20800.0,36.54,36.75,36.53,36.66,20800.0
2011-09-21 13:00:00,36.68,36.81,36.6,36.75,21700.0,36.68,36.81,36.6,36.75,21700.0
2011-09-21 13:30:00,36.72,36.8,36.66,36.66,17100.0,36.72,36.8,36.66,36.66,17100.0
2011-09-21 14:00:00,36.66,36.83,36.37,36.48,31800.0,36.66,36.83,36.37,36.48,31800.0
2011-09-21 14:30:00,36.52,36.62,36.0,36.18,47200.0,36.52,36.62,36.0,36.18,47200.0
2011-09-21 15:00:00,36.15,36.48,36.11,36.29,39700.0,36.15,36.48,36.11,36.29,39700.0
2011-09-21 15:30:00,36.28,36.31,35.89,36.0,131800.0,36.28,36.31,35.89,36.0,131800.0
2011-09-22 09:30:00,35.27,35.48,34.7,35.12,62400.0,35.27,35.48,34.7,35.12,62400.0
2011-09-22 10:00:00,35.15,36.03,35.15,35.77,67200.0,35.15,36.03,35.15,35.77,67200.0
2011-09-22 10:30:00,35.79,35.88,35.61,35.73,34200.0,35.79,35.88,35.61,35.73,34200.0
2011-09-22 11:00:00,35.69,35.93,35.6,35.8,62200.0,35.69,35.93,35.6,35.8,62200.0
2011-09-22 11:30:00,35.71,35.84,35.41,35.48,13600.0,35.71,35.84,35.41,35.48,13600.0
2011-09-22 12:00:00,35.46,35.48,35.2,35.3,24400.0,35.46,35.48,35.2,35.3,24400.0
2011-09-22 12:30:00,35.24,35.52,35.2,35.47,12200.0,35.24,35.52,35.2,35.47,12200.0
2011-09-22 13:00:00,35.48,35.48,35.2,35.24,19900.0,35.48,35.48,35.2,35.24,19900.0
2011-09-22 13:30:00,35.22,35.32,34.94,34.94,27400.0,35.22,35.32,34.94,34.94,27400.0
2011-09-22 14:00:00,34.91,35.5,34.85,35.3,29200.0,34.91,35.5,34.85,35.3,29200.0
2011-09-22 14:30:00,35.35,35.36,34.99,34.99,25900.0,35.35,35.36,34.99,34.99,25900.0
2011-09-22 15:00:00,34.99,35.0,34.6,34.81,73700.0,34.99,35.0,34.6,34.81,73700.0
2011-09-22 15:30:00,34.84,35.26,34.8,35.26,110400.0,34.84,35.26,34.8,35.26,110400.0
2011-09-23 09:30:00,34.91,35.27,34.74,35.07,71300.0,34.91,35.27,34.74,35.07,71300.0
2011-09-23 10:00:00,35.07,35.16,34.5,34.7,87900.0,35.07,35.16,34.5,34.7,87900.0
2011-09-23 10:30:00,34.67,34.78,34.44,34.44,33800.0,34.67,34.78,34.44,34.44,33800.0
2011-09-23 11:00:00,34.46,35.01,34.42,34.9,61900.0,34.46,35.01,34.42,34.9,61900.0
2011-09-23 11:30:00,34.93,34.93,34.53,34.7,25500.0,34.93,34.93,34.53,34.7,25500.0
2011-09-23 12:00:00,34.71,34.85,34.54,34.59,35500.0,34.71,34.85,34.54,34.59,35500.0
2011-09-23 12:30:00,34.59,34.85,34.56,34.62,25000.0,34.59,34.85,34.56,34.62,25000.0
2011-09-23 13:00:00,34.63,34.86,34.59,34.83,53800.0,34.63,34.86,34.59,34.83,53800.0
2011-09-23 13:30:00,34.8,35.18,34.75,35.16,57700.0,34.8,35.18,34.75,35.16,57700.0
2011-09-23 14:00:00,35.17,35.19,35.05,35.1,27700.0,35.17,35.19,35.05,35.1,27700.0
2011-09-23 14:30:00,35.1,35.21,35.02,35.07,18400.0,35.1,35.21,35.02,35.07,18400.0
2011-09-23 15:00:00,35.08,35.43,34.99,35.43,29500.0,35.08,35.43,34.99,35.43,29500.0
2011-09-23 15:30:00,35.42,35.59,35.27,35.56,90800.0,35.42,35.59,35.27,35.56,90800.0
2011-09-26 09:30:00,35.83,35.83,35.18,35.19,22200.0,35.83,35.83,35.18,35.19,22200.0
2011-09-26 10:00:00,35.18,35.45,34.99,35.39,66400.0,35.18,35.45,34.99,35.39,66400.0
2011-09-26 10:30:00,35.4,35.41,34.97,35.32,39100.0,35.4,35.41,34.97,35.32,39100.0
2011-09-26 11:00:00,35.37,35.7,35.33,35.66,18700.0,35.37,35.7,35.33,35.66,18700.0
2011-09-26 11:30:00,35.72,35.75,35.51,35.7,21800.0,35.72,35.75,35.51,35.7,21800.0
2011-09-26 12:00:00,35.62,35.66,35.43,35.57,26200.0,35.62,35.66,35.43,35.57,26200.0
2011-09-26 12:30:00,35.57,35.7,35.48,35.52,25700.0,35.57,35.7,35.48,35.52,25700.0
2011-09-26 13:00:00,35.52,35.63,35.44,35.6,25900.0,35.52,35.63,35.44,35.6,25900.0
2011-09-26 13:30:00,35.57,35.66,35.41,35.5,19500.0,35.57,35.66,35.41,35.5,19500.0
2011-09-26 14:00:00,35.48,35.76,35.48,35.66,24400.0,35.48,35.76,35.48,35.66,24400.0
2011-09-26 14:30:00,35.65,35.9,35.65,35.89,29200.0,35.65,35.9,35.65,35.89,29200.0
2011-09-26 15:00:00,35.94,36.05,35.8,36.03,27100.0,35.94,36.05,35.8,36.03,27100.0
2011-09-26 15:30:00,36.03,36.51,36.0,36.43,130300.0,36.03,36.51,36.0,36.43,130300.0
2011-09-27 09:30:00,36.66,37.24,36.58,37.11,37700.0,36.66,37.24,36.58,37.11,37700.0
2011-09-27 10:00:00,37.11,37.18,36.87,37.12,18600.0,37.11,37.18,36.87,37.12,18600.0
2011-09-27 10:30:00,37.15,37.17,36.76,37.17,23000.0,37.15,37.17,36.76,37.17,23000.0
2011-09-27 11:00:00,37.24,37.29,37.11,37.11,15000.0,37.24,37.29,37.11,37.11,15000.0
2011-09-27 11:30:00,37.08,37.24,37.08,37.17,11700.0,37.08,37.24,37.08,37.17,11700.0
2011-09-27 12:00:00,37.17,37.31,37.16,37.25,16700.0,37.17,37.31,37.16,37.25,16700.0
2011-09-27 12:30:00,37.26,37.26,37.1,37.21,15100.0,37.26,37.26,37.1,37.21,15100.0
2011-09-27 13:00:00,37.22,37.26,37.15,37.24,14900.0,37.22,37.26,37.15,37.24,14900.0
2011-09-27 13:30:00,37.23,37.32,37.08,37.25,20700.0,37.23,37.32,37.08,37.25,20700.0
2011-09-27 14:00:00,37.26,37.3,37.15,37.15,22500.0,37.26,37.3,37.15,37.15,22500.0
2011-09-27 14:30:00,37.16,37.2,36.99,37.04,31900.0,37.16,37.2,36.99,37.04,31900.0
2011-09-27 15:00:00,37.03,37.05,36.58,36.64,47200.0,37.03,37.05,36.58,36.64,47200.0
2011-09-27 15:30:00,36.62,36.74,36.24,36.46,78000.0,36.62,36.74,36.24,36.46,78000.0
2011-09-28 09:30:00,36.46,36.89,36.25,36.78,36300.0,36.46,36.89,36.25,36.78,36300.0
2011-09-28 10:00:00,36.75,36.78,36.05,36.36,52300.0,36.75,36.78,36.05,36.36,52300.0
2011-09-28 10:30:00,36.4,36.46,36.17,36.4,41700.0,36.4,36.46,36.17,36.4,41700.0
2011-09-28 11:00:00,36.4,36.42,36.18,36.21,43300.0,36.4,36.42,36.18,36.21,43300.0
2011-09-28 11:30:00,36.19,36.48,35.96,36.46,49600.0,36.19,36.48,35.96,36.46,49600.0
2011-09-28 12:00:00,36.47,36.54,36.21,36.5,41900.0,36.47,36.54,36.21,36.5,41900.0
2011-09-28 12:30:00,36.47,36.47,36.16,36.32,52500.0,36.47,36.47,36.16,36.32,52500.0
2011-09-28 13:00:00,36.32,36.38,35.95,36.04,38800.0,36.32,36.38,35.95,36.04,38800.0
2011-09-28 13:30:00,36.04,36.06,35.88,35.94,35600.0,36.04,36.06,35.88,35.94,35600.0
2011-09-28 14:00:00,35.9,36.03,35.75,35.92,29500.0,35.9,36.03,35.75,35.92,29500.0
2011-09-28 14:30:00,35.93,36.06,35.81,35.99,36800.0,35.93,36.06,35.81,35.99,36800.0
2011-09-28 15:00:00,35.99,36.15,35.88,35.89,45600.0,35.99,36.15,35.88,35.89,45600.0
2011-09-28 15:30:00,35.87,35.97,35.53,35.65,106400.0,35.87,35.97,35.53,35.65,106400.0
2011-09-29 09:30:00,36.21,36.4,36.18,36.27,19400.0,36.21,36.4,36.18,36.27,19400.0
2011-09-29 10:00:00,36.24,36.24,35.54,35.57,29800.0,36.24,36.24,35.54,35.57,29800.0
2011-09-29 10:30:00,35.55,35.61,35.4,35.52,55300.0,35.55,35.61,35.4,35.52,55300.0
2011-09-29 11:00:00,35.54,35.72,35.39,35.68,31500.0,35.54,35.72,35.39,35.68,31500.0
2011-09-29 11:30:00,35.65,35.89,35.65,35.79,34100.0,35.65,35.89,35.65,35.79,34100.0
2011-09-29 12:00:00,35.81,35.91,35.66,35.76,9000.0,35.81,35.91,35.66,35.76,9000.0
2011-09-29 12:30:00,35.74,35.77,35.53,35.68,16900.0,35.74,35.77,35.53,35.68,16900.0
2011-09-29 13:00:00,35.67,35.84,35.65,35.68,30800.0,35.67,35.84,35.65,35.68,30800.0
2011-09-29 13:30:00,35.68,35.71,35.17,35.38,31800.0,35.68,35.71,35.17,35.38,31800.0
2011-09-29 14:00:00,35.36,35.38,35.12,35.28,36800.0,35.36,35.38,35.12,35.28,36800.0
2011-09-29 14:30:00,35.26,35.35,35.05,35.32,30100.0,35.26,35.35,35.05,35.32,30100.0
2011-09-29 15:00:00,35.34,35.4,35.01,35.33,31300.0,35.34,35.4,35.01,35.33,31300.0
2011-09-29 15:30:00,35.34,35.81,35.32,35.8,86700.0,35.34,35.81,35.32,35.8,86700.0
2011-09-30 09:30:00,35.33,35.55,35.19,35.19,48600.0,35.33,35.55,35.19,35.19,48600.0
2011-09-30 10:00:00,35.13,35.84,35.13,35.65,23100.0,35.13,35.84,35.13,35.65,23100.0
2011-09-30 10:30:00,35.66,35.75,35.46,35.59,43500.0,35.66,35.75,35.46,35.59,43500.0
2011-09-30 11:00:00,35.6,35.88,35.6,35.74,17900.0,35.6,35.88,35.6,35.74,17900.0
2011-09-30 11:30:00,35.77,35.91,35.65,35.69,17700.0,35.77,35.91,35.65,35.69,17700.0
2011-09-30 12:00:00,35.65,35.68,35.57,35.57,32300.0,35.65,35.68,35.57,35.57,32300.0
2011-09-30 12:30:00,35.57,35.57,35.46,35.5,14800.0,35.57,35.57,35.46,35.5,14800.0
2011-09-30 13:00:00,35.5,35.58,35.48,35.52,28300.0,35.5,35.58,35.48,35.52,28300.0
2011-09-30 13:30:00,35.52,35.63,35.37,35.37,21000.0,35.52,35.63,35.37,35.37,21000.0
2011-09-30 14:00:00,35.37,35.37,35.06,35.13,69400.0,35.37,35.37,35.06,35.13,69400.0
2011-09-30 14:30:00,35.13,35.19,35.03,35.11,70900.0,35.13,35.19,35.03,35.11,70900.0
2011-09-30 15:00:00,35.09,35.23,34.97,35.01,62700.0,35.09,35.23,34.97,35.01,62700.0
2011-09-30 15:30:00,35.01,35.14,34.79,34.9,192700.0,35.01,35.14,34.79,34.9,192700.0
2011-10-03 09:30:00,34.62,35.0,34.3,34.4,32300.0,34.62,35.0,34.3,34.4,32300.0
2011-10-03 10:00:00,34.22,34.98,34.2,34.65,35100.0,34.22,34.98,34.2,34.65,35100.0
2011-10-03 10:30:00,34.6,34.65,34.17,34.38,34300.0,34.6,34.65,34.17,34.38,34300.0
2011-10-03 11:00:00,34.36,34.46,34.22,34.33,41700.0,34.36,34.46,34.22,34.33,41700.0
2011-10-03 11:30:00,34.32,34.41,34.1,34.33,37600.0,34.32,34.41,34.1,34.33,37600.0
2011-10-03 12:00:00,34.33,34.33,33.89,33.95,38900.0,34.33,34.33,33.89,33.95,38900.0
2011-10-03 12:30:00,33.95,33.95,33.53,33.54,35000.0,33.95,33.95,33.53,33.54,35000.0
2011-10-03 13:00:00,33.52,33.54,33.13,33.26,55900.0,33.52,33.54,33.13,33.26,55900.0
2011-10-03 13:30:00,33.29,33.29,32.96,33.19,53300.0,33.29,33.29,32.96,33.19,53300.0
2011-10-03 14:00:00,33.24,33.37,32.99,33.03,53300.0,33.24,33.37,32.99,33.03,53300.0
2011-10-03 14:30:00,33.01,33.17,33.0,33.17,37200.0,33.01,33.17,33.0,33.17,37200.0
2011-10-03 15:00:00,33.17,33.32,33.0,33.05,37400.0,33.17,33.32,33.0,33.05,37400.0
2011-10-03 15:30:00,33.08,33.32,32.84,32.84,100600.0,33.08,33.32,32.84,32.84,100600.0
2011-10-04 09:30:00,32.5,32.8,32.24,32.62,47700.0,32.5,32.8,32.24,32.62,47700.0
2011-10-04 10:00:00,32.79,33.17,32.54,32.9,40600.0,32.79,33.17,32.54,32.9,40600.0
2011-10-04 10:30:00,32.83,33.19,32.81,33.06,33600.0,32.83,33.19,32.81,33.06,33600.0
2011-10-04 11:00:00,33.06,33.34,33.05,33.1,19500.0,33.06,33.34,33.05,33.1,19500.0
2011-10-04 11:30:00,33.14,33.42,33.06,33.41,29600.0,33.14,33.42,33.06,33.41,29600.0
2011-10-04 12:00:00,33.42,33.66,33.4,33.4,24800.0,33.42,33.66,33.4,33.4,24800.0
2011-10-04 12:30:00,33.4,33.56,33.33,33.33,21600.0,33.4,33.56,33.33,33.33,21600.0
2011-10-04 13:00:00,33.33,33.41,33.18,33.29,25300.0,33.33,33.41,33.18,33.29,25300.0
2011-10-04 13:30:00,33.29,33.39,33.08,33.15,24700.0,33.29,33.39,33.08,33.15,24700.0
2011-10-04 14:00:00,33.15,33.28,32.9,33.1,26700.0,33.15,33.28,32.9,33.1,26700.0
2011-10-04 14:30:00,33.13,33.37,32.85,32.89,37500.0,33.13,33.37,32.85,32.89,37500.0
2011-10-04 15:00:00,32.87,33.3,32.75,33.25,56300.0,32.87,33.3,32.75,33.25,56300.0
2011-10-04 15:30:00,33.24,34.36,33.23,34.33,149400.0,33.24,34.36,33.23,34.33,149400.0
2011-10-05 09:30:00,34.34,34.34,33.66,33.78,17000.0,34.34,34.34,33.66,33.78,17000.0
2011-10-05 10:00:00,33.81,34.73,33.79,34.55,30700.0,33.81,34.73,33.79,34.55,30700.0
2011-10-05 10:30:00,34.57,34.9,34.57,34.9,28400.0,34.57,34.9,34.57,34.9,28400.0
2011-10-05 11:00:00,34.92,34.98,34.63,34.74,24900.0,34.92,34.98,34.63,34.74,24900.0
2011-10-05 11:30:00,34.72,34.95,34.72,34.82,24800.0,34.72,34.95,34.72,34.82,24800.0
2011-10-05 12:00:00,34.81,34.87,34.45,34.45,14100.0,34.81,34.87,34.45,34.45,14100.0
2011-10-05 12:30:00,34.45,34.67,34.44,34.58,18900.0,34.45,34.67,34.44,34.58,18900.0
2011-10-05 13:00:00,34.6,34.72,34.45,34.69,22500.0,34.6,34.72,34.45,34.69,22500.0
2011-10-05 13:30:00,34.69,34.79,34.62,34.69,18700.0,34.69,34.79,34.62,34.69,18700.0
2011-10-05 14:00:00,34.71,34.74,34.54,34.64,18900.0,34.71,34.74,34.54,34.64,18900.0
2011-10-05 14:30:00,34.64,34.72,34.41,34.63,16500.0,34.64,34.72,34.41,34.63,16500.0
2011-10-05 15:00:00,34.65,34.79,34.53,34.62,34000.0,34.65,34.79,34.53,34.62,34000.0
2011-10-05 15:30:00,34.65,34.92,34.64,34.73,85100.0,34.65,34.92,34.64,34.73,85100.0
2011-10-06 09:30:00,34.65,34.86,34.5,34.7,19800.0,34.65,34.86,34.5,34.7,19800.0
2011-10-06 10:00:00,34.68,34.95,34.59,34.71,13200.0,34.68,34.95,34.59,34.71,13200.0
2011-10-06 10:30:00,34.81,35.14,34.81,35.06,19700.0,34.81,35.14,34.81,35.06,19700.0
2011-10-06 11:00:00,35.05,35.19,35.0,35.07,8300.0,35.05,35.19,35.0,35.07,8300.0
2011-10-06 11:30:00,35.1,35.21,35.1,35.2,10600.0,35.1,35.21,35.1,35.2,10600.0
2011-10-06 12:00:00,35.19,35.4,35.14,35.36,8700.0,35.19,35.4,35.14,35.36,8700.0
2011-10-06 12:30:00,35.37,35.47,35.21,35.29,8000.0,35.37,35.47,35.21,35.29,8000.0
2011-10-06 13:00:00,35.25,35.3,35.06,35.06,8100.0,35.25,35.3,35.06,35.06,8100.0
2011-10-06 13:30:00,35.14,35.24,35.02,35.06,17200.0,35.14,35.24,35.02,35.06,17200.0
2011-10-06 14:00:00,35.06,35.39,34.98,35.34,18600.0,35.06,35.39,34.98,35.34,18600.0
2011-10-06 14:30:00,35.35,35.36,35.07,35.23,26500.0,35.35,35.36,35.07,35.23,26500.0
2011-10-06 15:00:00,35.24,35.3,34.97,35.11,41200.0,35.24,35.3,34.97,35.11,41200.0
2011-10-06 15:30:00,35.07,35.39,35.06,35.35,57900.0,35.07,35.39,35.06,35.35,57900.0
2011-10-07 09:30:00,35.53,35.72,35.39,35.61,18900.0,35.53,35.72,35.39,35.61,18900.0
2011-10-07 10:00:00,35.46,35.98,35.46,35.86,14600.0,35.46,35.98,35.46,35.86,14600.0
2011-10-07 10:30:00,35.85,35.97,35.52,35.63,33400.0,35.85,35.97,35.52,35.63,33400.0
2011-10-07 11:00:00,35.63,35.71,35.27,35.35,23900.0,35.63,35.71,35.27,35.35,23900.0
2011-10-07 11:30:00,35.34,35.43,35.22,35.38,27600.0,35.34,35.43,35.22,35.38,27600.0
2011-10-07 12:00:00,35.39,35.39,34.83,35.04,36400.0,35.39,35.39,34.83,35.04,36400.0
2011-10-07 12:30:00,35.04,35.04,34.7,34.77,58800.0,35.04,35.04,34.7,34.77,58800.0
2011-10-07 13:00:00,34.75,35.16,34.73,35.02,17200.0,34.75,35.16,34.73,35.02,17200.0
2011-10-07 13:30:00,35.02,35.13,34.96,35.04,21900.0,35.02,35.13,34.96,35.04,21900.0
2011-10-07 14:00:00,35.05,35.2,34.97,35.01,43900.0,35.05,35.2,34.97,35.01,43900.0
2011-10-07 14:30:00,35.04,35.18,34.95,35.04,30300.0,35.04,35.18,34.95,35.04,30300.0
2011-10-07 15:00:00,35.09,35.4,35.0,35.36,57700.0,35.09,35.4,35.0,35.36,57700.0
2011-10-07 15:30:00,35.39,35.45,34.78,34.83,86900.0,35.39,35.45,34.78,34.83,86900.0
2011-10-10 09:30:00,35.28,35.61,35.27,35.53,10000.0,35.28,35.61,35.27,35.53,10000.0
2011-10-10 10:00:00,35.55,35.71,35.5,35.61,10400.0,35.55,35.71,35.5,35.61,10400.0
2011-10-10 10:30:00,35.61,35.68,35.56,35.6,10300.0,35.61,35.68,35.56,35.6,10300.0
2011-10-10 11:00:00,35.61,35.63,35.56,35.6,10100.0,35.61,35.63,35.56,35.6,10100.0
2011-10-10 11:30:00,35.61,35.67,35.58,35.65,6500.0,35.61,35.67,35.58,35.65,6500.0
2011-10-10 12:00:00,35.67,35.76,35.66,35.76,6900.0,35.67,35.76,35.66,35.76,6900.0
2011-10-10 12:30:00,35.76,35.85,35.75,35.8,5600.0,35.76,35.85,35.75,35.8,5600.0
2011-10-10 13:00:00,35.79,35.94,35.78,35.9,7100.0,35.79,35.94,35.78,35.9,7100.0
2011-10-10 13:30:00,35.91,36.0,35.9,35.97,8600.0,35.91,36.0,35.9,35.97,8600.0
2011-10-10 14:00:00,36.0,36.01,35.86,35.95,9100.0,36.0,36.01,35.86,35.95,9100.0
2011-10-10 14:30:00,35.97,36.03,35.95,35.97,10200.0,35.97,36.03,35.95,35.97,10200.0
2011-10-10 15:00:00,35.95,35.98,35.55,35.7,14100.0,35.95,35.98,35.55,35.7,14100.0
2011-10-10 15:30:00,35.67,36.08,35.6,36.07,33800.0,35.67,36.08,35.6,36.07,33800.0
2011-10-11 09:30:00,35.88,36.29,35.66,36.22,14400.0,35.88,36.29,35.66,36.22,14400.0
2011-10-11 10:00:00,36.22,36.43,36.14,36.39,11200.0,36.22,36.43,36.14,36.39,11200.0
2011-10-11 10:30:00,36.39,36.53,36.31,36.31,8000.0,36.39,36.53,36.31,36.31,8000.0
2011-10-11 11:00:00,36.35,36.35,36.15,36.27,24400.0,36.35,36.35,36.15,36.27,24400.0
2011-10-11 11:30:00,36.3,36.33,36.12,36.2,20000.0,36.3,36.33,36.12,36.2,20000.0
2011-10-11 12:00:00,36.2,36.28,36.14,36.21,10600.0,36.2,36.28,36.14,36.21,10600.0
2011-10-11 12:30:00,36.24,36.26,36.08,36.26,21700.0,36.24,36.26,36.08,36.26,21700.0
2011-10-11 13:00:00,36.29,36.45,36.13,36.44,30000.0,36.29,36.45,36.13,36.44,30000.0
2011-10-11 13:30:00,36.43,36.46,36.21,36.45,21200.0,36.43,36.46,36.21,36.45,21200.0
2011-10-11 14:00:00,36.46,36.47,36.34,36.36,10700.0,36.46,36.47,36.34,36.36,10700.0
2011-10-11 14:30:00,36.35,36.41,36.22,36.3,13900.0,36.35,36.41,36.22,36.3,13900.0
2011-10-11 15:00:00,36.34,36.44,36.21,36.21,13100.0,36.34,36.44,36.21,36.21,13100.0
2011-10-11 15:30:00,36.19,36.43,36.19,36.3,65200.0,36.19,36.43,36.19,36.3,65200.0
2011-10-12 09:30:00,36.68,37.04,36.68,36.98,16900.0,36.68,37.04,36.68,36.98,16900.0
2011-10-12 10:00:00,37.01,37.01,36.8,36.84,29800.0,37.01,37.01,36.8,36.84,29800.0
2011-10-12 10:30:00,36.85,37.19,36.6,36.93,57600.0,36.85,37.19,36.6,36.93,57600.0
2011-10-12 11:00:00,36.97,37.22,36.97,37.15,14800.0,36.97,37.22,36.97,37.15,14800.0
2011-10-12 11:30:00,37.14,37.25,37.11,37.12,11700.0,37.14,37.25,37.11,37.12,11700.0
2011-10-12 12:00:00,37.1,37.26,37.1,37.26,12900.0,37.1,37.26,37.1,37.26,12900.0
2011-10-12 12:30:00,37.22,37.43,37.19,37.41,23200.0,37.22,37.43,37.19,37.41,23200.0
2011-10-12 13:00:00,37.41,37.46,37.36,37.4,20100.0,37.41,37.46,37.36,37.4,20100.0
2011-10-12 13:30:00,37.4,37.44,37.24,37.29,19400.0,37.4,37.44,37.24,37.29,19400.0
2011-10-12 14:00:00,37.33,37.54,37.28,37.52,28400.0,37.33,37.54,37.28,37.52,28400.0
2011-10-12 14:30:00,37.54,37.69,37.49,37.57,89000.0,37.54,37.69,37.49,37.57,89000.0
2011-10-12 15:00:00,37.6,37.79,37.51,37.77,107500.0,37.6,37.79,37.51,37.77,107500.0
2011-10-12 15:30:00,37.77,37.78,37.49,37.5,249400.0,37.77,37.78,37.49,37.5,249400.0
2011-10-13 09:30:00,37.36,37.56,37.14,37.36,20300.0,37.36,37.56,37.14,37.36,20300.0
2011-10-13 10:00:00,37.28,37.71,37.25,37.67,33000.0,37.28,37.71,37.25,37.67,33000.0
2011-10-13 10:30:00,37.63,37.72,37.39,37.39,20000.0,37.63,37.72,37.39,37.39,20000.0
2011-10-13 11:00:00,37.38,37.53,37.3,37.43,20200.0,37.38,37.53,37.3,37.43,20200.0
2011-10-13 11:30:00,37.5,37.79,37.46,37.69,17400.0,37.5,37.79,37.46,37.69,17400.0
2011-10-13 12:00:00,37.72,37.8,37.56,37.61,20500.0,37.72,37.8,37.56,37.61,20500.0
2011-10-13 12:30:00,37.63,37.63,37.5,37.59,21300.0,37.63,37.63,37.5,37.59,21300.0
2011-10-13 13:00:00,37.59,37.79,37.54,37.74,40100.0,37.59,37.79,37.54,37.74,40100.0
2011-10-13 13:30:00,37.73,37.73,37.52,37.54,21700.0,37.73,37.73,37.52,37.54,21700.0
2011-10-13 14:00:00,37.55,37.74,37.48,37.62,22800.0,37.55,37.74,37.48,37.62,22800.0
2011-10-13 14:30:00,37.61,37.82,37.61,37.78,24900.0,37.61,37.82,37.61,37.78,24900.0
2011-10-13 15:00:00,37.77,37.81,37.49,37.53,76500.0,37.77,37.81,37.49,37.53,76500.0
2011-10-13 15:30:00,37.53,37.66,37.44,37.56,136600.0,37.53,37.66,37.44,37.56,136600.0
2011-10-14 09:30:00,38.01,38.06,37.66,38.0,13300.0,38.01,38.06,37.66,38.0,13300.0
2011-10-14 10:00:00,37.99,38.03,37.78,37.81,29600.0,37.99,38.03,37.78,37.81,29600.0
2011-10-14 10:30:00,37.78,37.97,37.78,37.96,23400.0,37.78,37.97,37.78,37.96,23400.0
2011-10-14 11:00:00,37.94,37.94,37.66,37.66,10700.0,37.94,37.94,37.66,37.66,10700.0
2011-10-14 11:30:00,37.66,37.81,37.65,37.7,10600.0,37.66,37.81,37.65,37.7,10600.0
2011-10-14 12:00:00,37.69,37.72,37.62,37.68,23300.0,37.69,37.72,37.62,37.68,23300.0
2011-10-14 12:30:00,37.7,37.73,37.68,37.72,5200.0,37.7,37.73,37.68,37.72,5200.0
2011-10-14 13:00:00,37.72,37.84,37.7,37.75,25000.0,37.72,37.84,37.7,37.75,25000.0
2011-10-14 13:30:00,37.75,37.87,37.72,37.86,14000.0,37.75,37.87,37.72,37.86,14000.0
2011-10-14 14:00:00,37.85,37.85,37.67,37.69,22500.0,37.85,37.85,37.67,37.69,22500.0
2011-10-14 14:30:00,37.71,37.87,37.67,37.87,21200.0,37.71,37.87,37.67,37.87,21200.0
2011-10-14 15:00:00,37.86,37.98,37.8,37.96,16500.0,37.86,37.98,37.8,37.96,16500.0
2011-10-14 15:30:00,37.95,38.03,37.76,37.91,56400.0,37.95,38.03,37.76,37.91,56400.0
2011-10-17 09:30:00,37.78,37.85,37.48,37.57,13600.0,37.78,37.85,37.48,37.57,13600.0
2011-10-17 10:00:00,37.57,37.58,37.3,37.32,14100.0,37.57,37.58,37.3,37.32,14100.0
2011-10-17 10:30:00,37.32,37.51,37.26,37.28,18400.0,37.32,37.51,37.26,37.28,18400.0
2011-10-17 11:00:00,37.3,37.33,37.12,37.17,19900.0,37.3,37.33,37.12,37.17,19900.0
2011-10-17 11:30:00,37.17,37.19,36.8,36.85,28400.0,37.17,37.19,36.8,36.85,28400.0
2011-10-17 12:00:00,36.85,37.05,36.84,37.03,17400.0,36.85,37.05,36.84,37.03,17400.0
2011-10-17 12:30:00,37.02,37.08,36.8,36.89,22500.0,37.02,37.08,36.8,36.89,22500.0
2011-10-17 13:00:00,36.89,37.06,36.85,36.97,17700.0,36.89,37.06,36.85,36.97,17700.0
2011-10-17 13:30:00,36.95,37.03,36.75,36.82,30900.0,36.95,37.03,36.75,36.82,30900.0
2011-10-17 14:00:00,36.81,36.84,36.68,36.77,28000.0,36.81,36.84,36.68,36.77,28000.0
2011-10-17 14:30:00,36.79,36.94,36.7,36.94,16800.0,36.79,36.94,36.7,36.94,16800.0
2011-10-17 15:00:00,36.95,37.06,36.92,37.0,16600.0,36.95,37.06,36.92,37.0,16600.0
2011-10-17 15:30:00,37.01,37.07,36.7,36.78,103500.0,37.01,37.07,36.7,36.78,103500.0
2011-10-18 09:30:00,36.99,37.09,36.53,36.6,15200.0,36.99,37.09,36.53,36.6,15200.0
2011-10-18 10:00:00,36.6,36.81,36.52,36.76,45000.0,36.6,36.81,36.52,36.76,45000.0
2011-10-18 10:30:00,36.76,36.87,36.67,36.77,20200.0,36.76,36.87,36.67,36.77,20200.0
2011-10-18 11:00:00,36.77,36.8,36.64,36.7,17100.0,36.77,36.8,36.64,36.7,17100.0
2011-10-18 11:30:00,36.71,36.93,36.68,36.86,38200.0,36.71,36.93,36.68,36.86,38200.0
2011-10-18 12:00:00,36.87,36.88,36.71,36.79,24600.0,36.87,36.88,36.71,36.79,24600.0
2011-10-18 12:30:00,36.83,37.0,36.77,36.85,21900.0,36.83,37.0,36.77,36.85,21900.0
2011-10-18 13:00:00,36.88,36.9,36.76,36.84,20500.0,36.88,36.9,36.76,36.84,20500.0
2011-10-18 13:30:00,36.88,36.92,36.71,36.77,23500.0,36.88,36.92,36.71,36.77,23500.0
2011-10-18 14:00:00,36.78,37.04,36.75,37.04,34300.0,36.78,37.04,36.75,37.04,34300.0
2011-10-18 14:30:00,37.05,37.17,37.0,37.1,27700.0,37.05,37.17,37.0,37.1,27700.0
2011-10-18 15:00:00,37.12,37.67,37.11,37.57,91900.0,37.12,37.67,37.11,37.57,91900.0
2011-10-18 15:30:00,37.57,37.79,37.55,37.7,138300.0,37.57,37.79,37.55,37.7,138300.0
2011-10-19 09:30:00,37.87,38.09,37.77,38.01,19700.0,37.87,38.09,37.77,38.01,19700.0
2011-10-19 10:00:00,37.98,38.19,37.82,38.14,18200.0,37.98,38.19,37.82,38.14,18200.0
2011-10-19 10:30:00,38.18,38.19,38.03,38.11,14700.0,38.18,38.19,38.03,38.11,14700.0
2011-10-19 11:00:00,38.13,38.23,38.03,38.23,25800.0,38.13,38.23,38.03,38.23,25800.0
2011-10-19 11:30:00,38.21,38.24,37.84,37.93,33500.0,38.21,38.24,37.84,37.93,33500.0
2011-10-19 12:00:00,37.94,37.99,37.84,37.98,18700.0,37.94,37.99,37.84,37.98,18700.0
2011-10-19 12:30:00,37.94,38.2,37.93,38.14,14900.0,37.94,38.2,37.93,38.14,14900.0
2011-10-19 13:00:00,38.13,38.25,38.1,38.1,11900.0,38.13,38.25,38.1,38.1,11900.0
2011-10-19 13:30:00,38.08,38.14,37.95,37.96,80400.0,38.08,38.14,37.95,37.96,80400.0
2011-10-19 14:00:00,37.98,37.98,37.28,37.28,22600.0,37.98,37.98,37.28,37.28,22600.0
2011-10-19 14:30:00,37.28,37.31,37.1,37.24,47100.0,37.28,37.31,37.1,37.24,47100.0
2011-10-19 15:00:00,37.26,37.33,37.13,37.17,54400.0,37.26,37.33,37.13,37.17,54400.0
2011-10-19 15:30:00,37.18,37.37,37.11,37.23,78700.0,37.18,37.37,37.11,37.23,78700.0
2011-10-20 09:30:00,37.17,37.26,36.8,36.98,10800.0,37.17,37.26,36.8,36.98,10800.0
2011-10-20 10:00:00,37.03,37.44,37.03,37.29,11200.0,37.03,37.44,37.03,37.29,11200.0
2011-10-20 10:30:00,37.31,37.4,37.13,37.13,7300.0,37.31,37.4,37.13,37.13,7300.0
2011-10-20 11:00:00,37.11,37.15,36.86,37.0,6200.0,37.11,37.15,36.86,37.0,6200.0
2011-10-20 11:30:00,37.0,37.07,36.72,36.76,15400.0,37.0,37.07,36.72,36.76,15400.0
2011-10-20 12:00:00,36.76,36.76,36.53,36.7,10000.0,36.76,36.76,36.53,36.7,10000.0
2011-10-20 12:30:00,36.7,36.77,36.6,36.73,14800.0,36.7,36.77,36.6,36.73,14800.0
2011-10-20 13:00:00,36.76,37.27,36.7,37.18,22800.0,36.76,37.27,36.7,37.18,22800.0
2011-10-20 13:30:00,37.18,37.3,37.07,37.19,34800.0,37.18,37.3,37.07,37.19,34800.0
2011-10-20 14:00:00,37.21,37.26,37.04,37.17,9900.0,37.21,37.26,37.04,37.17,9900.0
2011-10-20 14:30:00,37.15,37.32,37.11,37.26,22200.0,37.15,37.32,37.11,37.26,22200.0
2011-10-20 15:00:00,37.29,37.31,37.01,37.05,13000.0,37.29,37.31,37.01,37.05,13000.0
2011-10-20 15:30:00,37.06,37.21,37.05,37.16,43100.0,37.06,37.21,37.05,37.16,43100.0
2011-10-21 09:30:00,37.53,37.6,37.4,37.51,13300.0,37.53,37.6,37.4,37.51,13300.0
2011-10-21 10:00:00,37.48,37.74,37.45,37.74,14200.0,37.48,37.74,37.45,37.74,14200.0
2011-10-21 10:30:00,37.76,37.78,37.57,37.69,8300.0,37.76,37.78,37.57,37.69,8300.0
2011-10-21 11:00:00,37.7,37.7,37.55,37.62,40900.0,37.7,37.7,37.55,37.62,40900.0
2011-10-21 11:30:00,37.63,37.7,37.59,37.64,20400.0,37.63,37.7,37.59,37.64,20400.0
2011-10-21 12:00:00,37.64,37.72,37.59,37.72,11300.0,37.64,37.72,37.59,37.72,11300.0
2011-10-21 12:30:00,37.67,37.73,37.62,37.72,23900.0,37.67,37.73,37.62,37.72,23900.0
2011-10-21 13:00:00,37.68,37.68,37.52,37.55,15000.0,37.68,37.68,37.52,37.55,15000.0
2011-10-21 13:30:00,37.54,37.6,37.37,37.43,10600.0,37.54,37.6,37.37,37.43,10600.0
2011-10-21 14:00:00,37.45,37.79,37.45,37.75,14700.0,37.45,37.79,37.45,37.75,14700.0
2011-10-21 14:30:00,37.75,37.88,37.69,37.86,28700.0,37.75,37.88,37.69,37.86,28700.0
2011-10-21 15:00:00,37.83,37.92,37.78,37.8,22200.0,37.83,37.92,37.78,37.8,22200.0
2011-10-21 15:30:00,37.79,38.13,37.74,38.09,80000.0,37.79,38.13,37.74,38.09,80000.0
2011-10-24 09:30:00,38.22,39.14,38.1,38.82,39500.0,38.22,39.14,38.1,38.82,39500.0
2011-10-24 10:00:00,38.82,38.85,38.64,38.73,18100.0,38.82,38.85,38.64,38.73,18100.0
2011-10-24 10:30:00,38.69,38.87,38.64,38.7,60400.0,38.69,38.87,38.64,38.7,60400.0
2011-10-24 11:00:00,38.72,38.79,38.7,38.71,10800.0,38.72,38.79,38.7,38.71,10800.0
2011-10-24 11:30:00,38.72,39.16,38.71,39.16,25200.0,38.72,39.16,38.71,39.16,25200.0
2011-10-24 12:00:00,39.19,39.37,39.13,39.35,40200.0,39.19,39.37,39.13,39.35,40200.0
2011-10-24 12:30:00,39.35,39.35,39.2,39.3,15800.0,39.35,39.35,39.2,39.3,15800.0
2011-10-24 13:00:00,39.3,39.37,39.22,39.34,20600.0,39.3,39.37,39.22,39.34,20600.0
2011-10-24 13:30:00,39.35,39.51,39.35,39.48,29900.0,39.35,39.51,39.35,39.48,29900.0
2011-10-24 14:00:00,39.48,39.48,39.31,39.4,28500.0,39.48,39.48,39.31,39.4,28500.0
2011-10-24 14:30:00,39.4,39.45,39.2,39.24,26900.0,39.4,39.45,39.2,39.24,26900.0
2011-10-24 15:00:00,39.22,39.3,39.03,39.03,34500.0,39.22,39.3,39.03,39.03,34500.0
2011-10-24 15:30:00,39.03,39.31,38.97,39.27,80300.0,39.03,39.31,38.97,39.27,80300.0
2011-10-25 09:30:00,39.22,39.22,38.58,38.84,10800.0,39.22,39.22,38.58,38.84,10800.0
2011-10-25 10:00:00,38.78,39.21,38.6,39.09,10900.0,38.78,39.21,38.6,39.09,10900.0
2011-10-25 10:30:00,39.09,39.22,38.98,38.99,12900.0,39.09,39.22,38.98,38.99,12900.0
2011-10-25 11:00:00,39.06,39.07,38.83,38.86,4800.0,39.06,39.07,38.83,38.86,4800.0
2011-10-25 11:30:00,38.88,39.18,38.84,39.14,22600.0,38.88,39.18,38.84,39.14,22600.0
2011-10-25 12:00:00,39.13,39.23,39.07,39.14,16200.0,39.13,39.23,39.07,39.14,16200.0
2011-10-25 12:30:00,39.14,39.16,38.96,39.02,13300.0,39.14,39.16,38.96,39.02,13300.0
2011-10-25 13:00:00,39.02,39.1,38.99,39.05,7800.0,39.02,39.1,38.99,39.05,7800.0
2011-10-25 13:30:00,39.0,39.05,38.93,39.05,10000.0,39.0,39.05,38.93,39.05,10000.0
2011-10-25 14:00:00,39.0,39.0,38.73,38.76,12100.0,39.0,39.0,38.73,38.76,12100.0
2011-10-25 14:30:00,38.74,38.92,38.62,38.92,16000.0,38.74,38.92,38.62,38.92,16000.0
2011-10-25 15:00:00,38.96,38.97,38.62,38.65,22600.0,38.96,38.97,38.62,38.65,22600.0
2011-10-25 15:30:00,38.64,38.73,38.41,38.44,57600.0,38.64,38.73,38.41,38.44,57600.0
2011-10-26 09:30:00,39.02,39.05,38.34,38.34,25000.0,39.02,39.05,38.34,38.34,25000.0
2011-10-26 10:00:00,38.49,38.52,38.22,38.31,9400.0,38.49,38.52,38.22,38.31,9400.0
2011-10-26 10:30:00,38.29,38.43,37.8,37.87,14000.0,38.29,38.43,37.8,37.87,14000.0
2011-10-26 11:00:00,37.87,38.25,37.87,38.25,13200.0,37.87,38.25,37.87,38.25,13200.0
2011-10-26 11:30:00,38.26,38.69,38.26,38.6,15400.0,38.26,38.69,38.26,38.6,15400.0
2011-10-26 12:00:00,38.58,38.73,38.55,38.73,16100.0,38.58,38.73,38.55,38.73,16100.0
2011-10-26 12:30:00,38.7,38.72,38.62,38.62,12700.0,38.7,38.72,38.62,38.62,12700.0
2011-10-26 13:00:00,38.61,38.66,38.46,38.65,15300.0,38.61,38.66,38.46,38.65,15300.0
2011-10-26 13:30:00,38.67,39.04,38.65,38.9,11200.0,38.67,39.04,38.65,38.9,11200.0
2011-10-26 14:00:00,38.97,39.1,38.86,38.9,10000.0,38.97,39.1,38.86,38.9,10000.0
2011-10-26 14:30:00,38.89,39.12,38.86,39.05,16400.0,38.89,39.12,38.86,39.05,16400.0
2011-10-26 15:00:00,39.03,39.16,38.91,39.08,16600.0,39.03,39.16,38.91,39.08,16600.0
2011-10-26 15:30:00,39.02,39.18,38.89,38.99,51200.0,39.02,39.18,38.89,38.99,51200.0
2011-10-27 09:30:00,40.34,40.49,39.99,39.99,26700.0,40.34,40.49,39.99,39.99,26700.0
2011-10-27 10:00:00,40.02,40.05,39.76,40.02,17900.0,40.02,40.05,39.76,40.02,17900.0
2011-10-27 10:30:00,39.95,40.07,39.83,40.07,15900.0,39.95,40.07,39.83,40.07,15900.0
2011-10-27 11:00:00,40.06,40.11,39.97,40.1,12300.0,40.06,40.11,39.97,40.1,12300.0
2011-10-27 11:30:00,40.06,40.64,40.06,40.58,25000.0,40.06,40.64,40.06,40.58,25000.0
2011-10-27 12:00:00,40.58,40.78,40.49,40.51,38500.0,40.58,40.78,40.49,40.51,38500.0
2011-10-27 12:30:00,40.51,40.55,40.38,40.55,19400.0,40.51,40.55,40.38,40.55,19400.0
2011-10-27 13:00:00,40.53,40.71,40.51,40.59,22200.0,40.53,40.71,40.51,40.59,22200.0
2011-10-27 13:30:00,40.58,40.87,40.57,40.8,19800.0,40.58,40.87,40.57,40.8,19800.0
2011-10-27 14:00:00,40.83,40.9,40.55,40.61,15700.0,40.83,40.9,40.55,40.61,15700.0
2011-10-27 14:30:00,40.65,40.96,40.6,40.92,49900.0,40.65,40.96,40.6,40.92,49900.0
2011-10-27 15:00:00,40.92,41.0,40.84,40.87,69200.0,40.92,41.0,40.84,40.87,69200.0
2011-10-27 15:30:00,40.86,40.95,40.43,40.69,133400.0,40.86,40.95,40.43,40.69,133400.0
2011-10-28 09:30:00,40.99,41.09,40.49,40.64,34800.0,40.99,41.09,40.49,40.64,34800.0
2011-10-28 10:00:00,40.68,40.72,40.38,40.39,14400.0,40.68,40.72,40.38,40.39,14400.0
2011-10-28 10:30:00,40.39,40.51,40.28,40.51,32500.0,40.39,40.51,40.28,40.51,32500.0
2011-10-28 11:00:00,40.52,40.68,40.5,40.67,7800.0,40.52,40.68,40.5,40.67,7800.0
2011-10-28 11:30:00,40.67,40.69,40.3,40.38,11600.0,40.67,40.69,40.3,40.38,11600.0
2011-10-28 12:00:00,40.39,40.6,40.39,40.4,21100.0,40.39,40.6,40.39,40.4,21100.0
2011-10-28 12:30:00,40.42,40.47,40.26,40.26,5000.0,40.42,40.47,40.26,40.26,5000.0
2011-10-28 13:00:00,40.26,40.27,40.09,40.17,25400.0,40.26,40.27,40.09,40.17,25400.0
2011-10-28 13:30:00,40.15,40.18,40.03,40.17,12900.0,40.15,40.18,40.03,40.17,12900.0
2011-10-28 14:00:00,40.16,40.18,40.03,40.14,33200.0,40.16,40.18,40.03,40.14,33200.0
2011-10-28 14:30:00,40.14,40.2,40.11,40.12,9800.0,40.14,40.2,40.11,40.12,9800.0
2011-10-28 15:00:00,40.13,40.23,40.11,40.15,23400.0,40.13,40.23,40.11,40.15,23400.0
2011-10-28 15:30:00,40.17,40.28,40.06,40.19,52800.0,40.17,40.28,40.06,40.19,52800.0
2011-10-31 09:30:00,39.74,39.77,39.01,39.26,39400.0,39.74,39.77,39.01,39.26,39400.0
2011-10-31 10:00:00,39.27,39.43,39.27,39.43,49100.0,39.27,39.43,39.27,39.43,49100.0
2011-10-31 10:30:00,39.44,39.49,39.21,39.29,42100.0,39.44,39.49,39.21,39.29,42100.0
2011-10-31 11:00:00,39.31,39.5,39.3,39.38,57000.0,39.31,39.5,39.3,39.38,57000.0
2011-10-31 11:30:00,39.38,39.47,39.36,39.36,51000.0,39.38,39.47,39.36,39.36,51000.0
2011-10-31 12:00:00,39.38,39.42,39.04,39.09,39000.0,39.38,39.42,39.04,39.09,39000.0
2011-10-31 12:30:00,39.07,39.4,39.05,39.35,42800.0,39.07,39.4,39.05,39.35,42800.0
2011-10-31 13:00:00,39.36,39.4,39.27,39.35,46800.0,39.36,39.4,39.27,39.35,46800.0
2011-10-31 13:30:00,39.35,39.35,39.22,39.3,76400.0,39.35,39.35,39.22,39.3,76400.0
2011-10-31 14:00:00,39.3,39.31,38.97,39.01,53000.0,39.3,39.31,38.97,39.01,53000.0
2011-10-31 14:30:00,39.04,39.07,38.73,38.91,78500.0,39.04,39.07,38.73,38.91,78500.0
2011-10-31 15:00:00,38.92,38.92,38.56,38.66,101300.0,38.92,38.92,38.56,38.66,101300.0
2011-10-31 15:30:00,38.67,38.88,38.45,38.48,189400.0,38.67,38.88,38.45,38.48,189400.0
2011-11-01 09:30:00,37.24,38.06,37.07,37.7,75500.0,37.24,38.06,37.07,37.7,75500.0
2011-11-01 10:00:00,37.69,38.34,37.3,38.26,56900.0,37.69,38.34,37.3,38.26,56900.0
2011-11-01 10:30:00,38.27,38.58,38.18,38.35,45700.0,38.27,38.58,38.18,38.35,45700.0
2011-11-01 11:00:00,38.35,38.96,38.21,38.77,82800.0,38.35,38.96,38.21,38.77,82800.0
2011-11-01 11:30:00,38.77,38.83,38.49,38.56,50300.0,38.77,38.83,38.49,38.56,50300.0
2011-11-01 12:00:00,38.52,38.52,38.26,38.32,64900.0,38.52,38.52,38.26,38.32,64900.0
2011-11-01 12:30:00,38.31,38.45,38.1,38.12,55300.0,38.31,38.45,38.1,38.12,55300.0
2011-11-01 13:00:00,38.1,38.56,38.0,38.5,35800.0,38.1,38.56,38.0,38.5,35800.0
2011-11-01 13:30:00,38.52,39.01,38.4,38.73,43400.0,38.52,39.01,38.4,38.73,43400.0
2011-11-01 14:00:00,38.72,39.12,38.68,38.95,60900.0,38.72,39.12,38.68,38.95,60900.0
2011-11-01 14:30:00,38.95,39.04,38.73,38.83,63100.0,38.95,39.04,38.73,38.83,63100.0
2011-11-01 15:00:00,38.83,38.89,38.5,38.68,67700.0,38.83,38.89,38.5,38.68,67700.0
2011-11-01 15:30:00,38.64,39.14,38.63,39.02,230000.0,38.64,39.14,38.63,39.02,230000.0
2011-11-02 09:30:00,39.67,39.7,39.43,39.55,21500.0,39.67,39.7,39.43,39.55,21500.0
2011-11-02 10:00:00,39.6,39.86,39.52,39.79,37400.0,39.6,39.86,39.52,39.79,37400.0
2011-11-02 10:30:00,39.74,40.36,39.7,40.22,39400.0,39.74,40.36,39.7,40.22,39400.0
2011-11-02 11:00:00,40.19,40.38,40.16,40.25,21600.0,40.19,40.38,40.16,40.25,21600.0
2011-11-02 11:30:00,40.27,40.27,39.9,40.04,52000.0,40.27,40.27,39.9,40.04,52000.0
2011-11-02 12:00:00,40.04,40.1,39.93,40.0,27100.0,40.04,40.1,39.93,40.0,27100.0
2011-11-02 12:30:00,39.99,40.17,39.85,39.85,27000.0,39.99,40.17,39.85,39.85,27000.0
2011-11-02 13:00:00,39.85,39.85,39.58,39.7,42500.0,39.85,39.85,39.58,39.7,42500.0
2011-11-02 13:30:00,39.68,39.83,39.62,39.82,29900.0,39.68,39.83,39.62,39.82,29900.0
2011-11-02 14:00:00,39.81,40.04,39.8,40.02,60400.0,39.81,40.04,39.8,40.02,60400.0
2011-11-02 14:30:00,40.0,40.2,40.0,40.09,62500.0,40.0,40.2,40.0,40.09,62500.0
2011-11-02 15:00:00,40.11,40.12,39.84,39.86,103900.0,40.11,40.12,39.84,39.86,103900.0
2011-11-02 15:30:00,39.85,40.31,39.8,40.28,188100.0,39.85,40.31,39.8,40.28,188100.0
2011-11-03 09:30:00,40.99,40.99,39.93,40.0,34800.0,40.99,40.99,39.93,40.0,34800.0
2011-11-03 10:00:00,39.95,40.07,39.66,39.99,38800.0,39.95,40.07,39.66,39.99,38800.0
2011-11-03 10:30:00,40.02,40.09,39.89,39.89,56400.0,40.02,40.09,39.89,39.89,56400.0
2011-11-03 11:00:00,39.92,40.01,39.84,39.9,34800.0,39.92,40.01,39.84,39.9,34800.0
2011-11-03 11:30:00,39.94,40.01,39.77,39.81,27100.0,39.94,40.01,39.77,39.81,27100.0
2011-11-03 12:00:00,39.8,39.98,39.8,39.92,19000.0,39.8,39.98,39.8,39.92,19000.0
2011-11-03 12:30:00,39.92,39.99,39.89,39.98,36500.0,39.92,39.99,39.89,39.98,36500.0
2011-11-03 13:00:00,40.0,40.36,39.99,40.13,36800.0,40.0,40.36,39.99,40.13,36800.0
2011-11-03 13:30:00,40.17,40.24,40.09,40.1,42800.0,40.17,40.24,40.09,40.1,42800.0
2011-11-03 14:00:00,40.11,40.24,39.97,39.97,109100.0,40.11,40.24,39.97,39.97,109100.0
2011-11-03 14:30:00,39.97,40.06,39.97,40.06,24300.0,39.97,40.06,39.97,40.06,24300.0
2011-11-03 15:00:00,40.05,40.13,39.95,40.02,79000.0,40.05,40.13,39.95,40.02,79000.0
2011-11-03 15:30:00,40.01,40.14,39.97,40.04,131300.0,40.01,40.14,39.97,40.04,131300.0
2011-11-04 09:30:00,39.65,39.85,39.41,39.43,25400.0,39.65,39.85,39.41,39.43,25400.0
2011-11-04 10:00:00,39.48,39.59,39.33,39.36,40800.0,39.48,39.59,39.33,39.36,40800.0
2011-11-04 10:30:00,39.31,39.31,39.15,39.23,56800.0,39.31,39.31,39.15,39.23,56800.0
2011-11-04 11:00:00,39.24,39.35,39.16,39.3,28500.0,39.24,39.35,39.16,39.3,28500.0
2011-11-04 11:30:00,39.3,39.33,39.1,39.25,23700.0,39.3,39.33,39.1,39.25,23700.0
2011-11-04 12:00:00,39.28,39.29,39.05,39.09,43700.0,39.28,39.29,39.05,39.09,43700.0
2011-11-04 12:30:00,39.09,39.17,38.92,38.95,42200.0,39.09,39.17,38.92,38.95,42200.0
2011-11-04 13:00:00,38.95,39.19,38.95,39.05,62700.0,38.95,39.19,38.95,39.05,62700.0
2011-11-04 13:30:00,39.07,39.2,38.98,39.01,57200.0,39.07,39.2,38.98,39.01,57200.0
2011-11-04 14:00:00,39.02,39.06,38.95,38.99,37300.0,39.02,39.06,38.95,38.99,37300.0
2011-11-04 14:30:00,38.98,39.02,38.92,38.98,32900.0,38.98,39.02,38.92,38.98,32900.0
2011-11-04 15:00:00,39.0,39.0,38.86,39.0,63400.0,39.0,39.0,38.86,39.0,63400.0
2011-11-04 15:30:00,39.0,39.12,38.92,38.94,152400.0,39.0,39.12,38.92,38.94,152400.0
2011-11-07 09:30:00,39.02,39.17,38.78,38.94,21400.0,39.02,39.17,38.78,38.94,21400.0
2011-11-07 10:00:00,38.98,39.02,38.84,38.89,14400.0,38.98,39.02,38.84,38.89,14400.0
2011-11-07 10:30:00,38.86,38.91,38.58,38.65,30100.0,38.86,38.91,38.58,38.65,30100.0
2011-11-07 11:00:00,38.63,38.97,38.6,38.89,29100.0,38.63,38.97,38.6,38.89,29100.0
2011-11-07 11:30:00,38.88,38.96,38.84,38.88,18800.0,38.88,38.96,38.84,38.88,18800.0
2011-11-07 12:00:00,38.88,38.97,38.61,38.69,22900.0,38.88,38.97,38.61,38.69,22900.0
2011-11-07 12:30:00,38.66,38.85,38.64,38.83,6700.0,38.66,38.85,38.64,38.83,6700.0
2011-11-07 13:00:00,38.8,38.98,38.74,38.98,12600.0,38.8,38.98,38.74,38.98,12600.0
2011-11-07 13:30:00,38.98,39.14,38.89,39.06,15400.0,38.98,39.14,38.89,39.06,15400.0
2011-11-07 14:00:00,39.05,39.3,39.05,39.27,29100.0,39.05,39.3,39.05,39.27,29100.0
2011-11-07 14:30:00,39.25,39.29,39.0,39.07,87500.0,39.25,39.29,39.0,39.07,87500.0
2011-11-07 15:00:00,39.05,39.16,38.93,38.95,76600.0,39.05,39.16,38.93,38.95,76600.0
2011-11-07 15:30:00,38.96,39.06,38.92,39.0,111200.0,38.96,39.06,38.92,39.0,111200.0
2011-11-08 09:30:00,39.21,39.28,38.83,39.25,30600.0,39.21,39.28,38.83,39.25,30600.0
2011-11-08 10:00:00,39.36,39.37,38.82,38.86,29500.0,39.36,39.37,38.82,38.86,29500.0
2011-11-08 10:30:00,38.9,39.13,38.87,38.93,12000.0,38.9,39.13,38.87,38.93,12000.0
2011-11-08 11:00:00,38.92,38.98,38.57,38.7,14000.0,38.92,38.98,38.57,38.7,14000.0
2011-11-08 11:30:00,38.67,38.71,38.56,38.62,7000.0,38.67,38.71,38.56,38.62,7000.0
2011-11-08 12:00:00,38.53,38.8,38.52,38.75,20500.0,38.53,38.8,38.52,38.75,20500.0
2011-11-08 12:30:00,38.75,38.97,38.74,38.97,11800.0,38.75,38.97,38.74,38.97,11800.0
2011-11-08 13:00:00,38.96,39.0,38.84,38.97,9000.0,38.96,39.0,38.84,38.97,9000.0
2011-11-08 13:30:00,38.97,39.09,38.91,39.09,39300.0,38.97,39.09,38.91,39.09,39300.0
2011-11-08 14:00:00,39.08,39.26,39.02,39.26,17200.0,39.08,39.26,39.02,39.26,17200.0
2011-11-08 14:30:00,39.27,39.27,38.99,39.0,57100.0,39.27,39.27,38.99,39.0,57100.0
2011-11-08 15:00:00,39.0,39.16,38.95,39.06,89500.0,39.0,39.16,38.95,39.06,89500.0
2011-11-08 15:30:00,39.08,39.14,38.96,39.0,134000.0,39.08,39.14,38.96,39.0,134000.0
2011-11-09 09:30:00,38.0,38.33,38.0,38.22,23500.0,38.0,38.33,38.0,38.22,23500.0
2011-11-09 10:00:00,38.25,38.38,38.21,38.21,17800.0,38.25,38.38,38.21,38.21,17800.0
2011-11-09 10:30:00,38.21,38.41,38.12,38.31,20200.0,38.21,38.41,38.12,38.31,20200.0
2011-11-09 11:00:00,38.35,38.58,38.31,38.49,8600.0,38.35,38.58,38.31,38.49,8600.0
2011-11-09 11:30:00,38.48,38.57,38.44,38.47,9900.0,38.48,38.57,38.44,38.47,9900.0
2011-11-09 12:00:00,38.44,38.45,38.29,38.3,13900.0,38.44,38.45,38.29,38.3,13900.0
2011-11-09 12:30:00,38.32,38.43,38.28,38.41,14700.0,38.32,38.43,38.28,38.41,14700.0
2011-11-09 13:00:00,38.4,38.48,38.27,38.32,18500.0,38.4,38.48,38.27,38.32,18500.0
2011-11-09 13:30:00,38.31,38.32,38.14,38.19,37300.0,38.31,38.32,38.14,38.19,37300.0
2011-11-09 14:00:00,38.19,38.2,37.93,38.05,45500.0,38.19,38.2,37.93,38.05,45500.0
2011-11-09 14:30:00,38.03,38.19,37.99,38.14,56800.0,38.03,38.19,37.99,38.14,56800.0
2011-11-09 15:00:00,38.13,38.37,38.1,38.29,86800.0,38.13,38.37,38.1,38.29,86800.0
2011-11-09 15:30:00,38.27,38.27,38.05,38.13,145400.0,38.27,38.27,38.05,38.13,145400.0
2011-11-10 09:30:00,38.61,38.61,38.41,38.42,48900.0,38.61,38.61,38.41,38.42,48900.0
2011-11-10 10:00:00,38.41,38.47,38.19,38.31,9800.0,38.41,38.47,38.19,38.31,9800.0
2011-11-10 10:30:00,38.23,38.41,38.05,38.4,13400.0,38.23,38.41,38.05,38.4,13400.0
2011-11-10 11:00:00,38.39,38.54,38.32,38.41,9200.0,38.39,38.54,38.32,38.41,9200.0
2011-11-10 11:30:00,38.41,38.54,38.34,38.45,10100.0,38.41,38.54,38.34,38.45,10100.0
2011-11-10 12:00:00,38.45,38.51,38.41,38.43,6300.0,38.45,38.51,38.41,38.43,6300.0
2011-11-10 12:30:00,38.42,38.52,38.32,38.47,12100.0,38.42,38.52,38.32,38.47,12100.0
2011-11-10 13:00:00,38.47,38.56,38.39,38.42,32500.0,38.47,38.56,38.39,38.42,32500.0
2011-11-10 13:30:00,38.41,38.48,38.36,38.45,9000.0,38.41,38.48,38.36,38.45,9000.0
2011-11-10 14:00:00,38.48,38.49,38.32,38.41,32300.0,38.48,38.49,38.32,38.41,32300.0
2011-11-10 14:30:00,38.4,38.48,38.31,38.33,18400.0,38.4,38.48,38.31,38.33,18400.0
2011-11-10 15:00:00,38.32,38.54,38.32,38.47,40600.0,38.32,38.54,38.32,38.47,40600.0
2011-11-10 15:30:00,38.49,38.58,38.39,38.49,87400.0,38.49,38.58,38.39,38.49,87400.0
2011-11-11 09:30:00,38.71,38.72,38.35,38.55,57600.0,38.71,38.72,38.35,38.55,57600.0
2011-11-11 10:00:00,38.6,38.75,38.56,38.75,42500.0,38.6,38.75,38.56,38.75,42500.0
2011-11-11 10:30:00,38.75,38.77,38.7,38.74,41100.0,38.75,38.77,38.7,38.74,41100.0
2011-11-11 11:00:00,38.74,38.97,38.68,38.97,26800.0,38.74,38.97,38.68,38.97,26800.0
2011-11-11 11:30:00,38.97,39.15,38.85,38.88,30700.0,38.97,39.15,38.85,38.88,30700.0
2011-11-11 12:00:00,38.9,39.02,38.9,38.96,10200.0,38.9,39.02,38.9,38.96,10200.0
2011-11-11 12:30:00,38.98,38.98,38.92,38.94,8200.0,38.98,38.98,38.92,38.94,8200.0
2011-11-11 13:00:00,38.97,39.03,38.88,38.88,22300.0,38.97,39.03,38.88,38.88,22300.0
2011-11-11 13:30:00,38.91,38.97,38.83,38.87,26100.0,38.91,38.97,38.83,38.87,26100.0
2011-11-11 14:00:00,38.91,39.05,38.9,39.0,37100.0,38.91,39.05,38.9,39.0,37100.0
2011-11-11 14:30:00,39.02,39.05,38.89,38.9,12700.0,39.02,39.05,38.89,38.9,12700.0
2011-11-11 15:00:00,38.92,38.98,38.88,38.97,41500.0,38.92,38.98,38.88,38.97,41500.0
2011-11-11 15:30:00,38.97,38.98,38.87,38.93,45800.0,38.97,38.98,38.87,38.93,45800.0
2011-11-14 09:30:00,38.62,38.98,38.37,38.55,10500.0,38.62,38.98,38.37,38.55,10500.0
2011-11-14 10:00:00,38.54,38.76,38.46,38.69,8500.0,38.54,38.76,38.46,38.69,8500.0
2011-11-14 10:30:00,38.64,38.64,38.42,38.47,20100.0,38.64,38.64,38.42,38.47,20100.0
2011-11-14 11:00:00,38.46,38.6,38.45,38.52,57600.0,38.46,38.6,38.45,38.52,57600.0
2011-11-14 11:30:00,38.53,38.62,38.46,38.54,19900.0,38.53,38.62,38.46,38.54,19900.0
2011-11-14 12:00:00,38.55,38.56,38.33,38.33,10800.0,38.55,38.56,38.33,38.33,10800.0
2011-11-14 12:30:00,38.35,38.42,38.29,38.4,3700.0,38.35,38.42,38.29,38.4,3700.0
2011-11-14 13:00:00,38.4,38.49,38.35,38.49,7900.0,38.4,38.49,38.35,38.49,7900.0
2011-11-14 13:30:00,38.47,38.58,38.45,38.47,3700.0,38.47,38.58,38.45,38.47,3700.0
2011-11-14 14:00:00,38.48,38.58,38.47,38.48,12700.0,38.48,38.58,38.47,38.48,12700.0
2011-11-14 14:30:00,38.48,38.53,38.37,38.37,28200.0,38.48,38.53,38.37,38.37,28200.0
2011-11-14 15:00:00,38.35,38.56,38.35,38.52,20800.0,38.35,38.56,38.35,38.52,20800.0
2011-11-14 15:30:00,38.52,38.57,38.42,38.52,218700.0,38.52,38.57,38.42,38.52,218700.0
2011-11-15 09:30:00,38.37,38.94,38.37,38.5,11400.0,38.37,38.94,38.37,38.5,11400.0
2011-11-15 10:00:00,38.48,38.55,38.39,38.52,25100.0,38.48,38.55,38.39,38.52,25100.0
2011-11-15 10:30:00,38.52,38.75,38.5,38.65,48700.0,38.52,38.75,38.5,38.65,48700.0
2011-11-15 11:00:00,38.61,38.69,38.37,38.41,13200.0,38.61,38.69,38.37,38.41,13200.0
2011-11-15 11:30:00,38.39,38.6,38.33,38.54,24400.0,38.39,38.6,38.33,38.54,24400.0
2011-11-15 12:00:00,38.57,38.8,38.55,38.79,23400.0,38.57,38.8,38.55,38.79,23400.0
2011-11-15 12:30:00,38.77,38.99,38.65,38.67,46800.0,38.77,38.99,38.65,38.67,46800.0
2011-11-15 13:00:00,38.69,38.88,38.69,38.81,54100.0,38.69,38.88,38.69,38.81,54100.0
2011-11-15 13:30:00,38.83,38.97,38.82,38.93,20000.0,38.83,38.97,38.82,38.93,20000.0
2011-11-15 14:00:00,38.93,38.93,38.78,38.81,22100.0,38.93,38.93,38.78,38.81,22100.0
2011-11-15 14:30:00,38.79,38.96,38.79,38.85,28000.0,38.79,38.96,38.79,38.85,28000.0
2011-11-15 15:00:00,38.86,38.96,38.84,38.95,38600.0,38.86,38.96,38.84,38.95,38600.0
2011-11-15 15:30:00,38.94,38.94,38.71,38.73,107000.0,38.94,38.94,38.71,38.73,107000.0
2011-11-16 09:30:00,38.38,38.61,38.3,38.6,18800.0,38.38,38.61,38.3,38.6,18800.0
2011-11-16 10:00:00,38.6,38.75,38.5,38.55,30500.0,38.6,38.75,38.5,38.55,30500.0
2011-11-16 10:30:00,38.51,38.75,38.5,38.7,18100.0,38.51,38.75,38.5,38.7,18100.0
2011-11-16 11:00:00,38.75,38.88,38.73,38.77,20600.0,38.75,38.88,38.73,38.77,20600.0
2011-11-16 11:30:00,38.8,38.8,38.55,38.55,13400.0,38.8,38.8,38.55,38.55,13400.0
2011-11-16 12:00:00,38.57,38.57,38.44,38.44,14400.0,38.57,38.57,38.44,38.44,14400.0
2011-11-16 12:30:00,38.46,38.58,38.4,38.49,19900.0,38.46,38.58,38.4,38.49,19900.0
2011-11-16 13:00:00,38.5,38.7,38.48,38.7,20600.0,38.5,38.7,38.48,38.7,20600.0
2011-11-16 13:30:00,38.7,38.76,38.66,38.66,17600.0,38.7,38.76,38.66,38.66,17600.0
2011-11-16 14:00:00,38.67,38.68,38.59,38.63,5300.0,38.67,38.68,38.59,38.63,5300.0
2011-11-16 14:30:00,38.63,38.68,38.5,38.55,43500.0,38.63,38.68,38.5,38.55,43500.0
2011-11-16 15:00:00,38.56,38.6,38.34,38.4,40100.0,38.56,38.6,38.34,38.4,40100.0
2011-11-16 15:30:00,38.4,38.4,38.1,38.13,93100.0,38.4,38.4,38.1,38.13,93100.0
2011-11-17 09:30:00,37.96,37.97,37.78,37.91,19500.0,37.96,37.97,37.78,37.91,19500.0
2011-11-17 10:00:00,37.86,37.94,37.8,37.92,19900.0,37.86,37.94,37.8,37.92,19900.0
2011-11-17 10:30:00,37.83,38.0,37.78,37.9,9700.0,37.83,38.0,37.78,37.9,9700.0
2011-11-17 11:00:00,37.9,37.9,37.72,37.85,20500.0,37.9,37.9,37.72,37.85,20500.0
2011-11-17 11:30:00,37.86,37.92,37.68,37.69,14900.0,37.86,37.92,37.68,37.69,14900.0
2011-11-17 12:00:00,37.69,37.74,37.66,37.71,24200.0,37.69,37.74,37.66,37.71,24200.0
2011-11-17 12:30:00,37.71,37.71,37.19,37.35,43400.0,37.71,37.71,37.19,37.35,43400.0
2011-11-17 13:00:00,37.34,37.45,37.25,37.42,20200.0,37.34,37.45,37.25,37.42,20200.0
2011-11-17 13:30:00,37.42,37.56,37.36,37.52,34500.0,37.42,37.56,37.36,37.52,34500.0
2011-11-17 14:00:00,37.49,37.49,37.31,37.43,22900.0,37.49,37.49,37.31,37.43,22900.0
2011-11-17 14:30:00,37.43,37.48,37.35,37.42,22800.0,37.43,37.48,37.35,37.42,22800.0
2011-11-17 15:00:00,37.4,37.44,37.27,37.37,27900.0,37.4,37.44,37.27,37.37,27900.0
2011-11-17 15:30:00,37.39,37.42,37.23,37.39,85100.0,37.39,37.42,37.23,37.39,85100.0
2011-11-18 09:30:00,37.81,37.81,37.24,37.54,34900.0,37.81,37.81,37.24,37.54,34900.0
2011-11-18 10:00:00,37.54,37.54,37.35,37.46,17800.0,37.54,37.54,37.35,37.46,17800.0
2011-11-18 10:30:00,37.46,37.61,37.42,37.6,10300.0,37.46,37.61,37.42,37.6,10300.0
2011-11-18 11:00:00,37.57,37.6,37.45,37.57,17700.0,37.57,37.6,37.45,37.57,17700.0
2011-11-18 11:30:00,37.57,37.58,37.43,37.47,21000.0,37.57,37.58,37.43,37.47,21000.0
2011-11-18 12:00:00,37.47,37.48,37.2,37.25,23200.0,37.47,37.48,37.2,37.25,23200.0
2011-11-18 12:30:00,37.26,37.32,37.21,37.24,13300.0,37.26,37.32,37.21,37.24,13300.0
2011-11-18 13:00:00,37.26,37.35,37.23,37.34,19100.0,37.26,37.35,37.23,37.34,19100.0
2011-11-18 13:30:00,37.35,37.41,37.32,37.33,11100.0,37.35,37.41,37.32,37.33,11100.0
2011-11-18 14:00:00,37.31,37.46,37.3,37.32,20900.0,37.31,37.46,37.3,37.32,20900.0
2011-11-18 14:30:00,37.33,37.4,37.3,37.39,64000.0,37.33,37.4,37.3,37.39,64000.0
2011-11-18 15:00:00,37.39,37.59,37.31,37.52,117100.0,37.39,37.59,37.31,37.52,117100.0
2011-11-18 15:30:00,37.54,37.61,37.41,37.45,95300.0,37.54,37.61,37.41,37.45,95300.0
2011-11-21 09:30:00,36.81,37.11,36.79,36.97,31800.0,36.81,37.11,36.79,36.97,31800.0
2011-11-21 10:00:00,37.0,37.39,36.9,37.32,67700.0,37.0,37.39,36.9,37.32,67700.0
2011-11-21 10:30:00,37.36,37.49,37.09,37.21,85200.0,37.36,37.49,37.09,37.21,85200.0
2011-11-21 11:00:00,37.13,37.13,36.86,36.87,31600.0,37.13,37.13,36.86,36.87,31600.0
2011-11-21 11:30:00,36.86,36.93,36.72,36.92,17000.0,36.86,36.93,36.72,36.92,17000.0
2011-11-21 12:00:00,36.9,37.0,36.85,36.89,13000.0,36.9,37.0,36.85,36.89,13000.0
2011-11-21 12:30:00,36.89,36.92,36.86,36.88,14500.0,36.89,36.92,36.86,36.88,14500.0
2011-11-21 13:00:00,36.89,36.98,36.88,36.89,7700.0,36.89,36.98,36.88,36.89,7700.0
2011-11-21 13:30:00,36.88,36.91,36.75,36.75,9700.0,36.88,36.91,36.75,36.75,9700.0
2011-11-21 14:00:00,36.75,36.95,36.75,36.84,15300.0,36.75,36.95,36.75,36.84,15300.0
2011-11-21 14:30:00,36.85,37.03,36.85,36.92,22400.0,36.85,37.03,36.85,36.92,22400.0
2011-11-21 15:00:00,36.95,37.02,36.82,36.98,35300.0,36.95,37.02,36.82,36.98,35300.0
2011-11-21 15:30:00,36.98,37.01,36.76,36.77,106800.0,36.98,37.01,36.76,36.77,106800.0
2011-11-22 09:30:00,36.68,36.99,36.58,36.79,8200.0,36.68,36.99,36.58,36.79,8200.0
2011-11-22 10:00:00,36.82,36.88,36.59,36.72,9900.0,36.82,36.88,36.59,36.72,9900.0
2011-11-22 10:30:00,36.75,36.75,36.41,36.45,13700.0,36.75,36.75,36.41,36.45,13700.0
2011-11-22 11:00:00,36.47,36.56,36.4,36.5,14600.0,36.47,36.56,36.4,36.5,14600.0
2011-11-22 11:30:00,36.52,36.55,36.39,36.55,13600.0,36.52,36.55,36.39,36.55,13600.0
2011-11-22 12:00:00,36.57,36.7,36.56,36.57,12800.0,36.57,36.7,36.56,36.57,12800.0
2011-11-22 12:30:00,36.55,36.9,36.55,36.88,17200.0,36.55,36.9,36.55,36.88,17200.0
2011-11-22 13:00:00,36.9,37.14,36.89,37.01,48900.0,36.9,37.14,36.89,37.01,48900.0
2011-11-22 13:30:00,36.97,37.08,36.81,36.86,21600.0,36.97,37.08,36.81,36.86,21600.0
2011-11-22 14:00:00,36.83,37.0,36.76,37.0,26200.0,36.83,37.0,36.76,37.0,26200.0
2011-11-22 14:30:00,36.99,37.06,36.78,36.85,39900.0,36.99,37.06,36.78,36.85,39900.0
2011-11-22 15:00:00,36.84,36.86,36.72,36.77,18100.0,36.84,36.86,36.72,36.77,18100.0
2011-11-22 15:30:00,36.78,36.94,36.77,36.81,57800.0,36.78,36.94,36.77,36.81,57800.0
2011-11-23 09:30:00,36.5,36.76,36.24,36.31,36400.0,36.5,36.76,36.24,36.31,36400.0
2011-11-23 10:00:00,36.25,36.38,36.11,36.11,36600.0,36.25,36.38,36.11,36.11,36600.0
2011-11-23 10:30:00,36.11,36.27,35.94,36.25,14600.0,36.11,36.27,35.94,36.25,14600.0
2011-11-23 11:00:00,36.26,36.3,36.16,36.25,23800.0,36.26,36.3,36.16,36.25,23800.0
2011-11-23 11:30:00,36.24,36.37,36.2,36.3,14000.0,36.24,36.37,36.2,36.3,14000.0
2011-11-23 12:00:00,36.31,36.38,36.28,36.33,25300.0,36.31,36.38,36.28,36.33,25300.0
2011-11-23 12:30:00,36.35,36.36,36.24,36.33,10400.0,36.35,36.36,36.24,36.33,10400.0
2011-11-23 13:00:00,36.34,36.38,36.23,36.38,10900.0,36.34,36.38,36.23,36.38,10900.0
2011-11-23 13:30:00,36.38,36.42,36.18,36.19,10600.0,36.38,36.42,36.18,36.19,10600.0
2011-11-23 14:00:00,36.2,36.25,35.91,35.94,15100.0,36.2,36.25,35.91,35.94,15100.0
2011-11-23 14:30:00,35.96,36.23,35.96,36.18,24100.0,35.96,36.23,35.96,36.18,24100.0
2011-11-23 15:00:00,36.15,36.25,36.05,36.08,23600.0,36.15,36.25,36.05,36.08,23600.0
2011-11-23 15:30:00,36.08,36.26,35.89,35.94,92600.0,36.08,36.26,35.89,35.94,92600.0
2011-11-25 09:30:00,35.78,36.1,35.66,36.04,19100.0,35.78,36.1,35.66,36.04,19100.0
2011-11-25 10:00:00,35.92,36.18,35.9,36.1,14800.0,35.92,36.18,35.9,36.1,14800.0
2011-11-25 10:30:00,36.12,36.2,36.11,36.15,27300.0,36.12,36.2,36.11,36.15,27300.0
2011-11-25 11:00:00,36.16,36.17,36.1,36.11,35000.0,36.16,36.17,36.1,36.11,35000.0
2011-11-25 11:30:00,36.11,36.17,36.0,36.05,61000.0,36.11,36.17,36.0,36.05,61000.0
2011-11-25 12:00:00,36.03,36.07,36.0,36.06,43300.0,36.03,36.07,36.0,36.06,43300.0
2011-11-25 12:30:00,36.06,36.16,36.01,36.07,50400.0,36.06,36.16,36.01,36.07,50400.0
2011-11-28 09:30:00,37.14,37.19,36.95,37.04,55100.0,37.14,37.19,36.95,37.04,55100.0
2011-11-28 10:00:00,37.07,37.17,37.0,37.14,42300.0,37.07,37.17,37.0,37.14,42300.0
2011-11-28 10:30:00,37.15,37.5,37.13,37.5,21600.0,37.15,37.5,37.13,37.5,21600.0
2011-11-28 11:00:00,37.5,37.52,37.24,37.25,24900.0,37.5,37.52,37.24,37.25,24900.0
2011-11-28 11:30:00,37.26,37.3,36.97,37.06,21700.0,37.26,37.3,36.97,37.06,21700.0
2011-11-28 12:00:00,37.06,37.11,37.02,37.04,16600.0,37.06,37.11,37.02,37.04,16600.0
2011-11-28 12:30:00,37.03,37.06,36.86,36.88,18800.0,37.03,37.06,36.86,36.88,18800.0
2011-11-28 13:00:00,36.89,37.1,36.87,37.07,43200.0,36.89,37.1,36.87,37.07,43200.0
2011-11-28 13:30:00,37.07,37.12,37.04,37.08,18100.0,37.07,37.12,37.04,37.08,18100.0
2011-11-28 14:00:00,37.08,37.12,37.05,37.05,14400.0,37.08,37.12,37.05,37.05,14400.0
2011-11-28 14:30:00,37.05,37.16,37.0,37.14,34600.0,37.05,37.16,37.0,37.14,34600.0
2011-11-28 15:00:00,37.15,37.25,36.98,37.23,79800.0,37.15,37.25,36.98,37.23,79800.0
2011-11-28 15:30:00,37.22,37.25,37.05,37.25,107800.0,37.22,37.25,37.05,37.25,107800.0
2011-11-29 09:30:00,37.43,37.44,37.17,37.2,26700.0,37.43,37.44,37.17,37.2,26700.0
2011-11-29 10:00:00,37.23,37.5,37.14,37.47,37200.0,37.23,37.5,37.14,37.47,37200.0
2011-11-29 10:30:00,37.49,37.55,37.22,37.27,59200.0,37.49,37.55,37.22,37.27,59200.0
2011-11-29 11:00:00,37.28,37.29,37.13,37.24,18900.0,37.28,37.29,37.13,37.24,18900.0
2011-11-29 11:30:00,37.24,37.39,37.2,37.25,44200.0,37.24,37.39,37.2,37.25,44200.0
2011-11-29 12:00:00,37.25,37.31,37.21,37.26,24200.0,37.25,37.31,37.21,37.26,24200.0
2011-11-29 12:30:00,37.25,37.39,37.21,37.25,76100.0,37.25,37.39,37.21,37.25,76100.0
2011-11-29 13:00:00,37.24,37.41,37.21,37.4,66800.0,37.24,37.41,37.21,37.4,66800.0
2011-11-29 13:30:00,37.39,37.46,37.3,37.32,66900.0,37.39,37.46,37.3,37.32,66900.0
2011-11-29 14:00:00,37.32,37.35,37.29,37.3,66200.0,37.32,37.35,37.29,37.3,66200.0
2011-11-29 14:30:00,37.3,37.39,37.28,37.33,105700.0,37.3,37.39,37.28,37.33,105700.0
2011-11-29 15:00:00,37.34,37.39,37.27,37.28,110700.0,37.34,37.39,37.27,37.28,110700.0
2011-11-29 15:30:00,37.27,37.29,37.12,37.22,77500.0,37.27,37.29,37.12,37.22,77500.0
2011-11-30 09:30:00,38.1,38.31,37.79,38.15,56800.0,38.1,38.31,37.79,38.15,56800.0
2011-11-30 10:00:00,38.15,38.22,38.12,38.18,22700.0,38.15,38.22,38.12,38.18,22700.0
2011-11-30 10:30:00,38.2,38.28,38.16,38.22,27900.0,38.2,38.28,38.16,38.22,27900.0
2011-11-30 11:00:00,38.21,38.24,38.16,38.16,22100.0,38.21,38.24,38.16,38.16,22100.0
2011-11-30 11:30:00,38.18,38.19,38.05,38.1,26000.0,38.18,38.19,38.05,38.1,26000.0
2011-11-30 12:00:00,38.1,38.2,38.02,38.18,18900.0,38.1,38.2,38.02,38.18,18900.0
2011-11-30 12:30:00,38.17,38.18,38.08,38.14,21600.0,38.17,38.18,38.08,38.14,21600.0
2011-11-30 13:00:00,38.15,38.17,38.06,38.07,11300.0,38.15,38.17,38.06,38.07,11300.0
2011-11-30 13:30:00,38.05,38.07,37.91,37.91,20900.0,38.05,38.07,37.91,37.91,20900.0
2011-11-30 14:00:00,37.92,37.98,37.83,37.84,29900.0,37.92,37.98,37.83,37.84,29900.0
2011-11-30 14:30:00,37.84,37.84,37.71,37.74,37000.0,37.84,37.84,37.71,37.74,37000.0
2011-11-30 15:00:00,37.75,37.77,37.67,37.74,45600.0,37.75,37.77,37.67,37.74,45600.0
2011-11-30 15:30:00,37.75,37.88,37.68,37.87,174800.0,37.75,37.88,37.68,37.87,174800.0
2011-12-01 09:30:00,37.66,37.89,37.57,37.88,42000.0,37.66,37.89,37.57,37.88,42000.0
2011-12-01 10:00:00,37.87,38.12,37.79,37.81,33900.0,37.87,38.12,37.79,37.81,33900.0
2011-12-01 10:30:00,37.8,37.9,37.7,37.9,20300.0,37.8,37.9,37.7,37.9,20300.0
2011-12-01 11:00:00,37.93,38.07,37.91,37.96,17900.0,37.93,38.07,37.91,37.96,17900.0
2011-12-01 11:30:00,37.96,38.16,37.9,38.11,14300.0,37.96,38.16,37.9,38.11,14300.0
2011-12-01 12:00:00,38.09,38.1,37.84,37.89,33100.0,38.09,38.1,37.84,37.89,33100.0
2011-12-01 12:30:00,37.92,38.04,37.88,37.9,22600.0,37.92,38.04,37.88,37.9,22600.0
2011-12-01 13:00:00,37.91,38.09,37.88,38.0,24100.0,37.91,38.09,37.88,38.0,24100.0
2011-12-01 13:30:00,38.0,38.04,37.94,38.01,22600.0,38.0,38.04,37.94,38.01,22600.0
2011-12-01 14:00:00,38.0,38.0,37.8,37.84,20600.0,38.0,38.0,37.8,37.84,20600.0
2011-12-01 14:30:00,37.85,37.92,37.79,37.88,23300.0,37.85,37.92,37.79,37.88,23300.0
2011-12-01 15:00:00,37.86,37.9,37.69,37.76,43900.0,37.86,37.9,37.69,37.76,43900.0
2011-12-01 15:30:00,37.76,37.77,37.47,37.51,144100.0,37.76,37.77,37.47,37.51,144100.0
2011-12-02 09:30:00,37.93,38.14,37.69,37.77,42900.0,37.93,38.14,37.69,37.77,42900.0
2011-12-02 10:00:00,37.84,38.05,37.77,37.89,24700.0,37.84,38.05,37.77,37.89,24700.0
2011-12-02 10:30:00,37.91,37.99,37.85,37.89,14500.0,37.91,37.99,37.85,37.89,14500.0
2011-12-02 11:00:00,37.89,37.89,37.72,37.76,13100.0,37.89,37.89,37.72,37.76,13100.0
2011-12-02 11:30:00,37.78,37.83,37.43,37.54,26900.0,37.78,37.83,37.43,37.54,26900.0
2011-12-02 12:00:00,37.52,37.57,37.43,37.53,19600.0,37.52,37.57,37.43,37.53,19600.0
2011-12-02 12:30:00,37.49,37.55,37.47,37.52,41400.0,37.49,37.55,37.47,37.52,41400.0
2011-12-02 13:00:00,37.49,37.51,37.23,37.4,38100.0,37.49,37.51,37.23,37.4,38100.0
2011-12-02 13:30:00,37.4,37.45,37.34,37.37,38200.0,37.4,37.45,37.34,37.37,38200.0
2011-12-02 14:00:00,37.37,37.4,37.19,37.23,43100.0,37.37,37.4,37.19,37.23,43100.0
2011-12-02 14:30:00,37.25,37.25,37.22,37.24,53100.0,37.25,37.25,37.22,37.24,53100.0
2011-12-02 15:00:00,37.24,37.32,37.22,37.25,65400.0,37.24,37.32,37.22,37.25,65400.0
2011-12-02 15:30:00,37.25,37.31,37.18,37.25,145800.0,37.25,37.31,37.18,37.25,145800.0
2011-12-05 09:30:00,37.5,37.77,37.39,37.74,23600.0,37.5,37.77,37.39,37.74,23600.0
2011-12-05 10:00:00,37.67,37.69,37.47,37.5,59200.0,37.67,37.69,37.47,37.5,59200.0
2011-12-05 10:30:00,37.51,37.53,37.47,37.49,24200.0,37.51,37.53,37.47,37.49,24200.0
2011-12-05 11:00:00,37.48,37.51,37.38,37.41,32200.0,37.48,37.51,37.38,37.41,32200.0
2011-12-05 11:30:00,37.4,37.42,37.24,37.25,56400.0,37.4,37.42,37.24,37.25,56400.0
2011-12-05 12:00:00,37.26,37.34,37.25,37.3,85600.0,37.26,37.34,37.25,37.3,85600.0
2011-12-05 12:30:00,37.31,37.37,37.29,37.3,53800.0,37.31,37.37,37.29,37.3,53800.0
2011-12-05 13:00:00,37.31,37.33,37.22,37.24,72000.0,37.31,37.33,37.22,37.24,72000.0
2011-12-05 13:30:00,37.23,37.29,37.12,37.18,49400.0,37.23,37.29,37.12,37.18,49400.0
2011-12-05 14:00:00,37.18,37.26,37.08,37.25,45100.0,37.18,37.26,37.08,37.25,45100.0
2011-12-05 14:30:00,37.25,37.32,37.19,37.3,40800.0,37.25,37.32,37.19,37.3,40800.0
2011-12-05 15:00:00,37.31,37.38,37.16,37.22,60500.0,37.31,37.38,37.16,37.22,60500.0
2011-12-05 15:30:00,37.22,37.35,37.18,37.28,124200.0,37.22,37.35,37.18,37.28,124200.0
2011-12-06 09:30:00,37.34,37.61,37.2,37.3,33800.0,37.34,37.61,37.2,37.3,33800.0
2011-12-06 10:00:00,37.3,37.4,37.21,37.39,16800.0,37.3,37.4,37.21,37.39,16800.0
2011-12-06 10:30:00,37.4,37.4,37.24,37.28,13300.0,37.4,37.4,37.24,37.28,13300.0
2011-12-06 11:00:00,37.26,37.3,37.18,37.19,12300.0,37.26,37.3,37.18,37.19,12300.0
2011-12-06 11:30:00,37.21,37.25,36.99,37.24,37700.0,37.21,37.25,36.99,37.24,37700.0
2011-12-06 12:00:00,37.24,37.24,37.11,37.18,15800.0,37.24,37.24,37.11,37.18,15800.0
2011-12-06 12:30:00,37.18,37.25,37.15,37.25,13400.0,37.18,37.25,37.15,37.25,13400.0
2011-12-06 13:00:00,37.25,37.29,37.2,37.26,22000.0,37.25,37.29,37.2,37.26,22000.0
2011-12-06 13:30:00,37.25,37.25,37.15,37.18,20100.0,37.25,37.25,37.15,37.18,20100.0
2011-12-06 14:00:00,37.2,37.25,37.13,37.24,14600.0,37.2,37.25,37.13,37.24,14600.0
2011-12-06 14:30:00,37.24,37.37,37.21,37.29,40100.0,37.24,37.37,37.21,37.29,40100.0
2011-12-06 15:00:00,37.28,37.34,37.16,37.17,41700.0,37.28,37.34,37.16,37.17,41700.0
2011-12-06 15:30:00,37.18,37.27,37.15,37.21,55100.0,37.18,37.27,37.15,37.21,55100.0
2011-12-07 09:30:00,37.02,37.12,36.73,36.89,19800.0,37.02,37.12,36.73,36.89,19800.0
2011-12-07 10:00:00,36.88,36.92,36.68,36.69,36900.0,36.88,36.92,36.68,36.69,36900.0
2011-12-07 10:30:00,36.68,36.88,36.6,36.79,46500.0,36.68,36.88,36.6,36.79,46500.0
2011-12-07 11:00:00,36.8,36.97,36.77,36.93,22200.0,36.8,36.97,36.77,36.93,22200.0
2011-12-07 11:30:00,36.95,37.08,36.92,37.08,24300.0,36.95,37.08,36.92,37.08,24300.0
2011-12-07 12:00:00,37.09,37.27,37.09,37.25,22800.0,37.09,37.27,37.09,37.25,22800.0
2011-12-07 12:30:00,37.25,37.28,37.15,37.22,22500.0,37.25,37.28,37.15,37.22,22500.0
2011-12-07 13:00:00,37.22,37.27,37.13,37.16,17000.0,37.22,37.27,37.13,37.16,17000.0
2011-12-07 13:30:00,37.15,37.15,36.91,36.96,14300.0,37.15,37.15,36.91,36.96,14300.0
2011-12-07 14:00:00,36.95,36.99,36.82,36.94,30200.0,36.95,36.99,36.82,36.94,30200.0
2011-12-07 14:30:00,36.94,36.95,36.75,36.79,25500.0,36.94,36.95,36.75,36.79,25500.0
2011-12-07 15:00:00,36.79,37.12,36.79,37.08,23600.0,36.79,37.12,36.79,37.08,23600.0
2011-12-07 15:30:00,37.08,37.25,37.03,37.07,82000.0,37.08,37.25,37.03,37.07,82000.0
2011-12-08 09:30:00,36.7,36.94,36.7,36.82,18900.0,36.7,36.94,36.7,36.82,18900.0
2011-12-08 10:00:00,36.83,36.85,36.7,36.75,22500.0,36.83,36.85,36.7,36.75,22500.0
2011-12-08 10:30:00,36.72,36.78,36.61,36.65,48500.0,36.72,36.78,36.61,36.65,48500.0
2011-12-08 11:00:00,36.63,36.63,36.37,36.53,18100.0,36.63,36.63,36.37,36.53,18100.0
2011-12-08 11:30:00,36.53,36.7,36.45,36.7,26400.0,36.53,36.7,36.45,36.7,26400.0
2011-12-08 12:00:00,36.7,36.72,36.49,36.51,11800.0,36.7,36.72,36.49,36.51,11800.0
2011-12-08 12:30:00,36.49,36.5,36.43,36.49,31800.0,36.49,36.5,36.43,36.49,31800.0
2011-12-08 13:00:00,36.47,36.47,36.22,36.29,14600.0,36.47,36.47,36.22,36.29,14600.0
2011-12-08 13:30:00,36.29,36.39,36.25,36.35,7300.0,36.29,36.39,36.25,36.35,7300.0
2011-12-08 14:00:00,36.35,36.54,36.3,36.53,23300.0,36.35,36.54,36.3,36.53,23300.0
2011-12-08 14:30:00,36.5,36.53,36.37,36.46,30700.0,36.5,36.53,36.37,36.46,30700.0
2011-12-08 15:00:00,36.48,36.6,36.44,36.5,32300.0,36.48,36.6,36.44,36.5,32300.0
2011-12-08 15:30:00,36.5,36.57,36.07,36.18,91800.0,36.5,36.57,36.07,36.18,91800.0
2011-12-09 09:30:00,36.2,36.5,35.98,36.43,11800.0,36.2,36.5,35.98,36.43,11800.0
2011-12-09 10:00:00,36.4,36.51,36.4,36.47,20900.0,36.4,36.51,36.4,36.47,20900.0
2011-12-09 10:30:00,36.5,36.55,36.36,36.44,22800.0,36.5,36.55,36.36,36.44,22800.0
2011-12-09 11:00:00,36.46,36.64,36.46,36.64,16200.0,36.46,36.64,36.46,36.64,16200.0
2011-12-09 11:30:00,36.64,36.73,36.47,36.48,34400.0,36.64,36.73,36.47,36.48,34400.0
2011-12-09 12:00:00,36.48,36.5,36.46,36.5,26500.0,36.48,36.5,36.46,36.5,26500.0
2011-12-09 12:30:00,36.49,36.51,36.48,36.49,17800.0,36.49,36.51,36.48,36.49,17800.0
2011-12-09 13:00:00,36.5,36.51,36.48,36.5,38600.0,36.5,36.51,36.48,36.5,38600.0
2011-12-09 13:30:00,36.51,36.56,36.48,36.51,17300.0,36.51,36.56,36.48,36.51,17300.0
2011-12-09 14:00:00,36.54,36.55,36.48,36.5,22600.0,36.54,36.55,36.48,36.5,22600.0
2011-12-09 14:30:00,36.5,36.56,36.49,36.54,51900.0,36.5,36.56,36.49,36.54,51900.0
2011-12-09 15:00:00,36.55,36.55,36.47,36.5,56200.0,36.55,36.55,36.47,36.5,56200.0
2011-12-09 15:30:00,36.5,36.55,36.42,36.49,122100.0,36.5,36.55,36.42,36.49,122100.0
2011-12-12 09:30:00,36.09,36.21,35.7,35.73,21100.0,36.09,36.21,35.7,35.73,21100.0
2011-12-12 10:00:00,35.76,35.9,35.65,35.89,19900.0,35.76,35.9,35.65,35.89,19900.0
2011-12-12 10:30:00,35.86,36.11,35.85,36.08,21500.0,35.86,36.11,35.85,36.08,21500.0
2011-12-12 11:00:00,36.08,36.16,36.0,36.16,13100.0,36.08,36.16,36.0,36.16,13100.0
2011-12-12 11:30:00,36.16,36.2,36.02,36.06,17100.0,36.16,36.2,36.02,36.06,17100.0
2011-12-12 12:00:00,36.1,36.17,36.07,36.15,11100.0,36.1,36.17,36.07,36.15,11100.0
2011-12-12 12:30:00,36.14,36.24,36.14,36.22,17100.0,36.14,36.24,36.14,36.22,17100.0
2011-12-12 13:00:00,36.22,36.3,36.16,36.29,17600.0,36.22,36.3,36.16,36.29,17600.0
2011-12-12 13:30:00,36.3,36.31,36.24,36.29,14600.0,36.3,36.31,36.24,36.29,14600.0
2011-12-12 14:00:00,36.29,36.29,36.15,36.2,27500.0,36.29,36.29,36.15,36.2,27500.0
2011-12-12 14:30:00,36.19,36.32,36.01,36.31,24400.0,36.19,36.32,36.01,36.31,24400.0
2011-12-12 15:00:00,36.31,36.35,36.23,36.34,28700.0,36.31,36.35,36.23,36.34,28700.0
2011-12-12 15:30:00,36.33,36.5,36.31,36.49,78100.0,36.33,36.5,36.31,36.49,78100.0
2011-12-13 09:30:00,36.75,37.47,36.75,37.23,44600.0,36.75,37.47,36.75,37.23,44600.0
2011-12-13 10:00:00,37.22,37.38,37.22,37.28,39000.0,37.22,37.38,37.22,37.28,39000.0
2011-12-13 10:30:00,37.3,37.34,37.0,37.1,99200.0,37.3,37.34,37.0,37.1,99200.0
2011-12-13 11:00:00,37.1,37.26,37.0,37.16,60400.0,37.1,37.26,37.0,37.16,60400.0
2011-12-13 11:30:00,37.18,37.21,37.0,37.03,22600.0,37.18,37.21,37.0,37.03,22600.0
2011-12-13 12:00:00,37.03,37.07,37.03,37.05,54300.0,37.03,37.07,37.03,37.05,54300.0
2011-12-13 12:30:00,37.05,37.06,36.84,36.87,30600.0,37.05,37.06,36.84,36.87,30600.0
2011-12-13 13:00:00,36.87,37.03,36.85,36.95,25200.0,36.87,37.03,36.85,36.95,25200.0
2011-12-13 13:30:00,36.93,37.01,36.88,36.93,38900.0,36.93,37.01,36.88,36.93,38900.0
2011-12-13 14:00:00,36.93,37.0,36.64,36.75,65800.0,36.93,37.0,36.64,36.75,65800.0
2011-12-13 14:30:00,36.72,36.72,36.45,36.52,33300.0,36.72,36.72,36.45,36.52,33300.0
2011-12-13 15:00:00,36.51,36.63,36.23,36.26,62800.0,36.51,36.63,36.23,36.26,62800.0
2011-12-13 15:30:00,36.26,36.31,36.1,36.28,109000.0,36.26,36.31,36.1,36.28,109000.0
2011-12-14 09:30:00,35.99,36.03,35.66,35.89,23200.0,35.99,36.03,35.66,35.89,23200.0
2011-12-14 10:00:00,35.83,35.86,35.5,35.58,14800.0,35.83,35.86,35.5,35.58,14800.0
2011-12-14 10:30:00,35.57,35.62,35.42,35.42,19800.0,35.57,35.62,35.42,35.42,19800.0
2011-12-14 11:00:00,35.45,35.52,35.41,35.42,26400.0,35.45,35.52,35.41,35.42,26400.0
2011-12-14 11:30:00,35.42,35.44,35.27,35.27,17600.0,35.42,35.44,35.27,35.27,17600.0
2011-12-14 12:00:00,35.27,35.33,35.17,35.18,20200.0,35.27,35.33,35.17,35.18,20200.0
2011-12-14 12:30:00,35.21,35.37,35.21,35.35,20300.0,35.21,35.37,35.21,35.35,20300.0
2011-12-14 13:00:00,35.37,35.5,35.33,35.45,40200.0,35.37,35.5,35.33,35.45,40200.0
2011-12-14 13:30:00,35.43,35.47,35.26,35.26,26100.0,35.43,35.47,35.26,35.26,26100.0
2011-12-14 14:00:00,35.26,35.34,35.19,35.3,14600.0,35.26,35.34,35.19,35.3,14600.0
2011-12-14 14:30:00,35.31,35.33,35.13,35.21,29100.0,35.31,35.33,35.13,35.21,29100.0
2011-12-14 15:00:00,35.19,35.38,35.19,35.31,106100.0,35.19,35.38,35.19,35.31,106100.0
2011-12-14 15:30:00,35.32,35.47,35.25,35.39,159800.0,35.32,35.47,35.25,35.39,159800.0
2011-12-15 09:30:00,35.68,35.68,35.43,35.55,26000.0,35.68,35.68,35.43,35.55,26000.0
2011-12-15 10:00:00,35.58,35.68,35.52,35.6,42600.0,35.58,35.68,35.52,35.6,42600.0
2011-12-15 10:30:00,35.63,35.66,35.5,35.57,20300.0,35.63,35.66,35.5,35.57,20300.0
2011-12-15 11:00:00,35.57,35.66,35.49,35.66,22700.0,35.57,35.66,35.49,35.66,22700.0
2011-12-15 11:30:00,35.66,35.7,35.51,35.55,15200.0,35.66,35.7,35.51,35.55,15200.0
2011-12-15 12:00:00,35.56,35.77,35.54,35.72,27000.0,35.56,35.77,35.54,35.72,27000.0
2011-12-15 12:30:00,35.72,35.82,35.72,35.76,12200.0,35.72,35.82,35.72,35.76,12200.0
2011-12-15 13:00:00,35.75,35.87,35.74,35.86,14600.0,35.75,35.87,35.74,35.86,14600.0
2011-12-15 13:30:00,35.84,35.9,35.7,35.83,18700.0,35.84,35.9,35.7,35.83,18700.0
2011-12-15 14:00:00,35.84,35.86,35.72,35.75,19100.0,35.84,35.86,35.72,35.75,19100.0
2011-12-15 14:30:00,35.74,35.79,35.7,35.7,43600.0,35.74,35.79,35.7,35.7,43600.0
2011-12-15 15:00:00,35.69,35.8,35.65,35.7,40500.0,35.69,35.8,35.65,35.7,40500.0
2011-12-15 15:30:00,35.7,35.77,35.57,35.67,61200.0,35.7,35.77,35.57,35.67,61200.0
2011-12-16 09:30:00,35.96,36.42,35.81,36.36,165900.0,35.96,36.42,35.81,36.36,165900.0
2011-12-16 10:00:00,36.37,36.53,36.32,36.4,30300.0,36.37,36.53,36.32,36.4,30300.0
2011-12-16 10:30:00,36.4,36.4,36.21,36.24,26600.0,36.4,36.4,36.21,36.24,26600.0
2011-12-16 11:00:00,36.25,36.27,36.15,36.19,11300.0,36.25,36.27,36.15,36.19,11300.0
2011-12-16 11:30:00,36.19,36.22,35.92,35.94,11900.0,36.19,36.22,35.92,35.94,11900.0
2011-12-16 12:00:00,35.93,35.95,35.82,35.85,18800.0,35.93,35.95,35.82,35.85,18800.0
2011-12-16 12:30:00,35.84,35.88,35.74,35.78,25100.0,35.84,35.88,35.74,35.78,25100.0
2011-12-16 13:00:00,35.8,35.81,35.61,35.61,30200.0,35.8,35.81,35.61,35.61,30200.0
2011-12-16 13:30:00,35.62,35.77,35.57,35.71,29800.0,35.62,35.77,35.57,35.71,29800.0
2011-12-16 14:00:00,35.71,35.73,35.67,35.68,41700.0,35.71,35.73,35.67,35.68,41700.0
2011-12-16 14:30:00,35.67,35.74,35.63,35.71,33600.0,35.67,35.74,35.63,35.71,33600.0
2011-12-16 15:00:00,35.71,35.72,35.58,35.58,58400.0,35.71,35.72,35.58,35.58,58400.0
2011-12-16 15:30:00,35.59,35.6,35.4,35.44,237400.0,35.59,35.6,35.4,35.44,237400.0
2011-12-19 09:30:00,35.52,35.86,35.42,35.73,13200.0,35.52,35.86,35.42,35.73,13200.0
2011-12-19 10:00:00,35.71,35.75,35.59,35.66,15000.0,35.71,35.75,35.59,35.66,15000.0
2011-12-19 10:30:00,35.67,35.77,35.38,35.4,13600.0,35.67,35.77,35.38,35.4,13600.0
2011-12-19 11:00:00,35.39,35.44,35.25,35.41,17800.0,35.39,35.44,35.25,35.41,17800.0
2011-12-19 11:30:00,35.41,35.44,35.21,35.25,14500.0,35.41,35.44,35.21,35.25,14500.0
2011-12-19 12:00:00,35.26,35.35,35.24,35.33,10200.0,35.26,35.35,35.24,35.33,10200.0
2011-12-19 12:30:00,35.31,35.41,35.27,35.38,12600.0,35.31,35.41,35.27,35.38,12600.0
2011-12-19 13:00:00,35.4,35.42,35.22,35.22,13400.0,35.4,35.42,35.22,35.22,13400.0
2011-12-19 13:30:00,35.23,35.24,35.13,35.19,14300.0,35.23,35.24,35.13,35.19,14300.0
2011-12-19 14:00:00,35.2,35.22,35.13,35.14,20200.0,35.2,35.22,35.13,35.14,20200.0
2011-12-19 14:30:00,35.14,35.27,35.12,35.25,24500.0,35.14,35.27,35.12,35.25,24500.0
2011-12-19 15:00:00,35.26,35.26,35.0,35.01,28100.0,35.26,35.26,35.0,35.01,28100.0
2011-12-19 15:30:00,35.01,35.07,34.89,34.98,74600.0,35.01,35.07,34.89,34.98,74600.0
2011-12-20 09:30:00,35.5,35.87,35.46,35.84,14500.0,35.5,35.87,35.46,35.84,14500.0
2011-12-20 10:00:00,35.86,36.07,35.84,36.07,17500.0,35.86,36.07,35.84,36.07,17500.0
2011-12-20 10:30:00,36.06,36.19,36.02,36.12,18700.0,36.06,36.19,36.02,36.12,18700.0
2011-12-20 11:00:00,36.14,36.34,36.14,36.25,20900.0,36.14,36.34,36.14,36.25,20900.0
2011-12-20 11:30:00,36.25,36.3,36.14,36.21,20000.0,36.25,36.3,36.14,36.21,20000.0
2011-12-20 12:00:00,36.21,36.22,36.15,36.19,9600.0,36.21,36.22,36.15,36.19,9600.0
2011-12-20 12:30:00,36.19,36.2,36.01,36.05,12200.0,36.19,36.2,36.01,36.05,12200.0
2011-12-20 13:00:00,36.08,36.15,36.07,36.12,6700.0,36.08,36.15,36.07,36.12,6700.0
2011-12-20 13:30:00,36.12,36.12,36.01,36.05,5900.0,36.12,36.12,36.01,36.05,5900.0
2011-12-20 14:00:00,36.06,36.12,36.01,36.1,7500.0,36.06,36.12,36.01,36.1,7500.0
2011-12-20 14:30:00,36.13,36.17,36.08,36.08,10100.0,36.13,36.17,36.08,36.08,10100.0
2011-12-20 15:00:00,36.06,36.19,36.06,36.19,22800.0,36.06,36.19,36.06,36.19,22800.0
2011-12-20 15:30:00,36.19,36.19,36.04,36.04,79100.0,36.19,36.19,36.04,36.04,79100.0
2011-12-21 09:30:00,35.87,35.87,35.37,35.41,72200.0,35.87,35.87,35.37,35.41,72200.0
2011-12-21 10:00:00,35.36,35.38,35.18,35.25,35000.0,35.36,35.38,35.18,35.25,35000.0
2011-12-21 10:30:00,35.21,35.22,34.87,34.9,42900.0,35.21,35.22,34.87,34.9,42900.0
2011-12-21 11:00:00,34.89,34.93,34.82,34.88,43900.0,34.89,34.93,34.82,34.88,43900.0
2011-12-21 11:30:00,34.9,34.95,34.83,34.85,39100.0,34.9,34.95,34.83,34.85,39100.0
2011-12-21 12:00:00,34.87,34.9,34.38,34.38,141700.0,34.87,34.9,34.38,34.38,141700.0
2011-12-21 12:30:00,34.4,34.86,34.4,34.85,47700.0,34.4,34.86,34.4,34.85,47700.0
2011-12-21 13:00:00,34.85,34.89,34.76,34.78,17400.0,34.85,34.89,34.76,34.78,17400.0
2011-12-21 13:30:00,34.78,34.92,34.77,34.91,28600.0,34.78,34.92,34.77,34.91,28600.0
2011-12-21 14:00:00,34.92,35.04,34.92,35.0,42100.0,34.92,35.04,34.92,35.0,42100.0
2011-12-21 14:30:00,35.0,35.05,34.95,34.96,44100.0,35.0,35.05,34.95,34.96,44100.0
2011-12-21 15:00:00,34.98,35.11,34.95,35.07,50200.0,34.98,35.11,34.95,35.07,50200.0
2011-12-21 15:30:00,35.09,35.25,34.98,35.0,127900.0,35.09,35.25,34.98,35.0,127900.0
2011-12-22 09:30:00,35.16,35.35,35.03,35.21,20000.0,35.16,35.35,35.03,35.21,20000.0
2011-12-22 10:00:00,35.21,35.24,35.11,35.12,11500.0,35.21,35.24,35.11,35.12,11500.0
2011-12-22 10:30:00,35.09,35.09,34.98,35.08,53700.0,35.09,35.09,34.98,35.08,53700.0
2011-12-22 11:00:00,35.1,35.18,35.04,35.12,19800.0,35.1,35.18,35.04,35.12,19800.0
2011-12-22 11:30:00,35.11,35.16,35.06,35.08,16500.0,35.11,35.16,35.06,35.08,16500.0
2011-12-22 12:00:00,35.09,35.15,35.08,35.15,13200.0,35.09,35.15,35.08,35.15,13200.0
2011-12-22 12:30:00,35.16,35.17,35.11,35.13,8200.0,35.16,35.17,35.11,35.13,8200.0
2011-12-22 13:00:00,35.14,35.15,35.09,35.1,7700.0,35.14,35.15,35.09,35.1,7700.0
2011-12-22 13:30:00,35.12,35.17,35.1,35.1,13800.0,35.12,35.17,35.1,35.1,13800.0
2011-12-22 14:00:00,35.09,35.16,35.09,35.09,16400.0,35.09,35.16,35.09,35.09,16400.0
2011-12-22 14:30:00,35.11,35.14,35.0,35.03,20800.0,35.11,35.14,35.0,35.03,20800.0
2011-12-22 15:00:00,35.06,35.14,35.06,35.08,24300.0,35.06,35.14,35.06,35.08,24300.0
2011-12-22 15:30:00,35.1,35.13,34.99,35.01,87200.0,35.1,35.13,34.99,35.01,87200.0
2011-12-23 09:30:00,35.08,35.22,35.04,35.19,13100.0,35.08,35.22,35.04,35.19,13100.0
2011-12-23 10:00:00,35.17,35.24,35.16,35.17,15600.0,35.17,35.24,35.16,35.17,15600.0
2011-12-23 10:30:00,35.17,35.21,35.15,35.2,13300.0,35.17,35.21,35.15,35.2,13300.0
2011-12-23 11:00:00,35.2,35.23,35.17,35.22,15100.0,35.2,35.23,35.17,35.22,15100.0
2011-12-23 11:30:00,35.22,35.28,35.21,35.27,9000.0,35.22,35.28,35.21,35.27,9000.0
2011-12-23 12:00:00,35.27,35.37,35.25,35.37,9200.0,35.27,35.37,35.25,35.37,9200.0
2011-12-23 12:30:00,35.38,35.43,35.35,35.35,12600.0,35.38,35.43,35.35,35.35,12600.0
2011-12-23 13:00:00,35.35,35.37,35.32,35.35,5700.0,35.35,35.37,35.32,35.35,5700.0
2011-12-23 13:30:00,35.35,35.4,35.34,35.38,16100.0,35.35,35.4,35.34,35.38,16100.0
2011-12-23 14:00:00,35.36,35.37,35.35,35.36,6000.0,35.36,35.37,35.35,35.36,6000.0
2011-12-23 14:30:00,35.36,35.37,35.35,35.37,5900.0,35.36,35.37,35.35,35.37,5900.0
2011-12-23 15:00:00,35.36,35.37,35.34,35.34,14300.0,35.36,35.37,35.34,35.34,14300.0
2011-12-23 15:30:00,35.34,35.39,35.32,35.39,26800.0,35.34,35.39,35.32,35.39,26800.0
2011-12-27 09:30:00,35.39,35.41,35.17,35.41,11300.0,35.39,35.41,35.17,35.41,11300.0
2011-12-27 10:00:00,35.39,35.47,35.39,35.44,5500.0,35.39,35.47,35.39,35.44,5500.0
2011-12-27 10:30:00,35.41,35.47,35.4,35.43,8300.0,35.41,35.47,35.4,35.43,8300.0
2011-12-27 11:00:00,35.42,35.51,35.42,35.5,5600.0,35.42,35.51,35.42,35.5,5600.0
2011-12-27 11:30:00,35.48,35.49,35.44,35.48,3900.0,35.48,35.49,35.44,35.48,3900.0
2011-12-27 12:00:00,35.48,35.53,35.48,35.53,4700.0,35.48,35.53,35.48,35.53,4700.0
2011-12-27 12:30:00,35.53,35.57,35.53,35.56,3800.0,35.53,35.57,35.53,35.56,3800.0
2011-12-27 13:00:00,35.56,35.56,35.49,35.52,4300.0,35.56,35.56,35.49,35.52,4300.0
2011-12-27 13:30:00,35.52,35.64,35.51,35.63,6600.0,35.52,35.64,35.51,35.63,6600.0
2011-12-27 14:00:00,35.64,35.71,35.63,35.63,9600.0,35.64,35.71,35.63,35.63,9600.0
2011-12-27 14:30:00,35.57,35.63,35.54,35.56,10000.0,35.57,35.63,35.54,35.56,10000.0
2011-12-27 15:00:00,35.58,35.6,35.53,35.53,10200.0,35.58,35.6,35.53,35.53,10200.0
2011-12-27 15:30:00,35.56,35.56,35.33,35.33,40300.0,35.56,35.56,35.33,35.33,40300.0
2011-12-28 09:30:00,35.37,35.37,35.0,35.13,17500.0,35.37,35.37,35.0,35.13,17500.0
2011-12-28 10:00:00,35.14,35.16,34.9,34.93,12200.0,35.14,35.16,34.9,34.93,12200.0
2011-12-28 10:30:00,34.93,34.95,34.75,34.83,13000.0,34.93,34.95,34.75,34.83,13000.0
2011-12-28 11:00:00,34.81,34.89,34.78,34.81,12600.0,34.81,34.89,34.78,34.81,12600.0
2011-12-28 11:30:00,34.81,34.81,34.68,34.77,9600.0,34.81,34.81,34.68,34.77,9600.0
2011-12-28 12:00:00,34.77,34.87,34.74,34.84,14500.0,34.77,34.87,34.74,34.84,14500.0
2011-12-28 12:30:00,34.83,34.93,34.83,34.87,13400.0,34.83,34.93,34.83,34.87,13400.0
2011-12-28 13:00:00,34.87,34.89,34.85,34.86,10900.0,34.87,34.89,34.85,34.86,10900.0
2011-12-28 13:30:00,34.87,34.93,34.85,34.85,16800.0,34.87,34.93,34.85,34.85,16800.0
2011-12-28 14:00:00,34.85,34.86,34.68,34.74,12100.0,34.85,34.86,34.68,34.74,12100.0
2011-12-28 14:30:00,34.74,34.75,34.67,34.74,14300.0,34.74,34.75,34.67,34.74,14300.0
2011-12-28 15:00:00,34.72,34.75,34.58,34.62,26000.0,34.72,34.75,34.58,34.62,26000.0
2011-12-28 15:30:00,34.62,34.74,34.57,34.6,45300.0,34.62,34.74,34.57,34.6,45300.0
2011-12-29 09:30:00,34.74,34.89,34.64,34.68,13400.0,34.74,34.89,34.64,34.68,13400.0
2011-12-29 10:00:00,34.7,34.91,34.7,34.87,21100.0,34.7,34.91,34.7,34.87,21100.0
2011-12-29 10:30:00,34.88,34.96,34.73,34.75,28600.0,34.88,34.96,34.73,34.75,28600.0
2011-12-29 11:00:00,34.75,34.82,34.71,34.8,6100.0,34.75,34.82,34.71,34.8,6100.0
2011-12-29 11:30:00,34.8,34.86,34.79,34.83,8800.0,34.8,34.86,34.79,34.83,8800.0
2011-12-29 12:00:00,34.85,34.85,34.69,34.75,7100.0,34.85,34.85,34.69,34.75,7100.0
2011-12-29 12:30:00,34.75,34.76,34.7,34.74,7600.0,34.75,34.76,34.7,34.74,7600.0
2011-12-29 13:00:00,34.76,34.82,34.71,34.76,22300.0,34.76,34.82,34.71,34.76,22300.0
2011-12-29 13:30:00,34.75,34.84,34.73,34.83,32500.0,34.75,34.84,34.73,34.83,32500.0
2011-12-29 14:00:00,34.83,34.91,34.8,34.9,25600.0,34.83,34.91,34.8,34.9,25600.0
2011-12-29 14:30:00,34.9,34.92,34.81,34.9,29600.0,34.9,34.92,34.81,34.9,29600.0
2011-12-29 15:00:00,34.9,34.95,34.88,34.89,27200.0,34.9,34.95,34.88,34.89,27200.0
2011-12-29 15:30:00,34.88,34.88,34.77,34.79,51900.0,34.88,34.88,34.77,34.79,51900.0
2011-12-30 09:30:00,34.72,34.91,34.72,34.84,8400.0,34.72,34.91,34.72,34.84,8400.0
2011-12-30 10:00:00,34.84,34.86,34.71,34.77,58000.0,34.84,34.86,34.71,34.77,58000.0
2011-12-30 10:30:00,34.77,35.02,34.74,34.98,30400.0,34.77,35.02,34.74,34.98,30400.0
2011-12-30 11:00:00,34.99,35.02,34.92,35.02,14700.0,34.99,35.02,34.92,35.02,14700.0
2011-12-30 11:30:00,35.0,35.03,34.93,34.93,40100.0,35.0,35.03,34.93,34.93,40100.0
2011-12-30 12:00:00,34.94,35.02,34.9,35.0,8000.0,34.94,35.02,34.9,35.0,8000.0
2011-12-30 12:30:00,34.97,35.07,34.97,35.02,14400.0,34.97,35.07,34.97,35.02,14400.0
2011-12-30 13:00:00,35.0,35.02,34.96,34.97,14700.0,35.0,35.02,34.96,34.97,14700.0
2011-12-30 13:30:00,34.97,34.97,34.91,34.93,7300.0,34.97,34.97,34.91,34.93,7300.0
2011-12-30 14:00:00,34.94,34.94,34.87,34.94,16300.0,34.94,34.94,34.87,34.94,16300.0
2011-12-30 14:30:00,34.94,34.95,34.86,34.86,11700.0,34.94,34.95,34.86,34.86,11700.0
2011-12-30 15:00:00,34.88,34.94,34.84,34.86,10600.0,34.88,34.94,34.84,34.86,10600.0
2011-12-30 15:30:00,34.84,34.88,34.74,34.75,38500.0,34.84,34.88,34.74,34.75,38500.0
2012-01-03 09:30:00,35.48,35.51,35.19,35.19,28400.0,35.48,35.51,35.19,35.19,28400.0
2012-01-03 10:00:00,35.19,35.52,35.13,35.44,30400.0,35.19,35.52,35.13,35.44,30400.0
2012-01-03 10:30:00,35.43,35.58,35.43,35.57,13600.0,35.43,35.58,35.43,35.57,13600.0
2012-01-03 11:00:00,35.6,35.6,35.4,35.43,8200.0,35.6,35.6,35.4,35.43,8200.0
2012-01-03 11:30:00,35.43,35.45,35.2,35.23,9200.0,35.43,35.45,35.2,35.23,9200.0
2012-01-03 12:00:00,35.24,35.27,35.16,35.25,14800.0,35.24,35.27,35.16,35.25,14800.0
2012-01-03 12:30:00,35.24,35.28,34.93,34.94,14400.0,35.24,35.28,34.93,34.94,14400.0
2012-01-03 13:00:00,34.96,35.02,34.93,34.95,16900.0,34.96,35.02,34.93,34.95,16900.0
2012-01-03 13:30:00,34.95,35.01,34.9,34.99,10200.0,34.95,35.01,34.9,34.99,10200.0
2012-01-03 14:00:00,35.0,35.0,34.93,34.93,42800.0,35.0,35.0,34.93,34.93,42800.0
2012-01-03 14:30:00,34.94,34.95,34.87,34.91,25400.0,34.94,34.95,34.87,34.91,25400.0
2012-01-03 15:00:00,34.9,34.91,34.71,34.71,64300.0,34.9,34.91,34.71,34.71,64300.0
2012-01-03 15:30:00,34.72,34.81,34.67,34.7,77600.0,34.72,34.81,34.67,34.7,77600.0
2012-01-04 09:30:00,34.55,34.77,34.45,34.65,23700.0,34.55,34.77,34.45,34.65,23700.0
2012-01-04 10:00:00,34.65,34.67,34.54,34.59,26400.0,34.65,34.67,34.54,34.59,26400.0
2012-01-04 10:30:00,34.54,34.65,34.5,34.62,30100.0,34.54,34.65,34.5,34.62,30100.0
2012-01-04 11:00:00,34.64,34.77,34.64,34.71,12400.0,34.64,34.77,34.64,34.71,12400.0
2012-01-04 11:30:00,34.73,34.77,34.71,34.75,14500.0,34.73,34.77,34.71,34.75,14500.0
2012-01-04 12:00:00,34.74,34.79,34.7,34.7,17900.0,34.74,34.79,34.7,34.7,17900.0
2012-01-04 12:30:00,34.71,34.75,34.65,34.7,24000.0,34.71,34.75,34.65,34.7,24000.0
2012-01-04 13:00:00,34.71,34.73,34.7,34.72,31800.0,34.71,34.73,34.7,34.72,31800.0
2012-01-04 13:30:00,34.73,34.74,34.7,34.71,23900.0,34.73,34.74,34.7,34.71,23900.0
2012-01-04 14:00:00,34.71,34.72,34.64,34.7,29200.0,34.71,34.72,34.64,34.7,29200.0
2012-01-04 14:30:00,34.7,34.76,34.7,34.72,26500.0,34.7,34.76,34.7,34.72,26500.0
2012-01-04 15:00:00,34.72,34.86,34.7,34.85,41100.0,34.72,34.86,34.7,34.85,41100.0
2012-01-04 15:30:00,34.84,34.88,34.78,34.8,77700.0,34.84,34.88,34.78,34.8,77700.0
2012-01-05 09:30:00,34.79,34.79,34.55,34.65,30000.0,34.79,34.79,34.55,34.65,30000.0
2012-01-05 10:00:00,34.65,34.79,34.46,34.72,22300.0,34.65,34.79,34.46,34.72,22300.0
2012-01-05 10:30:00,34.68,34.75,34.64,34.75,12600.0,34.68,34.75,34.64,34.75,12600.0
2012-01-05 11:00:00,34.76,34.94,34.71,34.94,14400.0,34.76,34.94,34.71,34.94,14400.0
2012-01-05 11:30:00,34.93,34.95,34.86,34.94,14600.0,34.93,34.95,34.86,34.94,14600.0
2012-01-05 12:00:00,34.94,35.0,34.89,34.96,14200.0,34.94,35.0,34.89,34.96,14200.0
2012-01-05 12:30:00,34.97,35.13,34.93,35.12,15500.0,34.97,35.13,34.93,35.12,15500.0
2012-01-05 13:00:00,35.09,35.29,35.08,35.29,13200.0,35.09,35.29,35.08,35.29,13200.0
2012-01-05 13:30:00,35.29,35.32,35.2,35.25,22400.0,35.29,35.32,35.2,35.25,22400.0
2012-01-05 14:00:00,35.25,35.26,35.12,35.14,22100.0,35.25,35.26,35.12,35.14,22100.0
2012-01-05 14:30:00,35.14,35.17,35.07,35.1,18800.0,35.14,35.17,35.07,35.1,18800.0
2012-01-05 15:00:00,35.09,35.16,35.0,35.0,42800.0,35.09,35.16,35.0,35.0,42800.0
2012-01-05 15:30:00,35.01,35.12,35.0,35.1,70300.0,35.01,35.12,35.0,35.1,70300.0
2012-01-06 09:30:00,35.05,35.05,34.66,34.7,12900.0,35.05,35.05,34.66,34.7,12900.0
2012-01-06 10:00:00,34.7,35.0,34.68,34.99,28700.0,34.7,35.0,34.68,34.99,28700.0
2012-01-06 10:30:00,34.98,35.0,34.89,34.89,8300.0,34.98,35.0,34.89,34.89,8300.0
2012-01-06 11:00:00,34.91,35.0,34.91,34.98,8500.0,34.91,35.0,34.91,34.98,8500.0
2012-01-06 11:30:00,35.0,35.02,34.96,35.0,19000.0,35.0,35.02,34.96,35.0,19000.0
2012-01-06 12:00:00,34.99,35.0,34.94,34.98,10800.0,34.99,35.0,34.94,34.98,10800.0
2012-01-06 12:30:00,34.95,35.04,34.92,34.96,10700.0,34.95,35.04,34.92,34.96,10700.0
2012-01-06 13:00:00,34.94,35.0,34.94,34.96,14800.0,34.94,35.0,34.94,34.96,14800.0
2012-01-06 13:30:00,34.96,35.05,34.92,34.92,24800.0,34.96,35.05,34.92,34.92,24800.0
2012-01-06 14:00:00,34.94,34.95,34.84,34.86,51700.0,34.94,34.95,34.84,34.86,51700.0
2012-01-06 14:30:00,34.87,34.93,34.86,34.92,8800.0,34.87,34.93,34.86,34.92,8800.0
2012-01-06 15:00:00,34.92,34.99,34.91,34.93,15200.0,34.92,34.99,34.91,34.93,15200.0
2012-01-06 15:30:00,34.92,34.92,34.68,34.69,43600.0,34.92,34.92,34.68,34.69,43600.0
2012-01-09 09:30:00,34.77,34.88,34.61,34.66,8300.0,34.77,34.88,34.61,34.66,8300.0
2012-01-09 10:00:00,34.66,34.69,34.52,34.68,13200.0,34.66,34.69,34.52,34.68,13200.0
2012-01-09 10:30:00,34.71,34.75,34.55,34.55,8400.0,34.71,34.75,34.55,34.55,8400.0
2012-01-09 11:00:00,34.59,34.62,34.39,34.58,10400.0,34.59,34.62,34.39,34.58,10400.0
2012-01-09 11:30:00,34.61,34.71,34.58,34.69,5400.0,34.61,34.71,34.58,34.69,5400.0
2012-01-09 12:00:00,34.7,34.85,34.7,34.85,5100.0,34.7,34.85,34.7,34.85,5100.0
2012-01-09 12:30:00,34.85,34.88,34.83,34.88,4400.0,34.85,34.88,34.83,34.88,4400.0
2012-01-09 13:00:00,34.88,34.99,34.86,34.96,6800.0,34.88,34.99,34.86,34.96,6800.0
2012-01-09 13:30:00,34.96,34.97,34.91,34.96,7200.0,34.96,34.97,34.91,34.96,7200.0
2012-01-09 14:00:00,34.96,34.99,34.92,34.94,11100.0,34.96,34.99,34.92,34.94,11100.0
2012-01-09 14:30:00,34.95,34.97,34.83,34.84,39000.0,34.95,34.97,34.83,34.84,39000.0
2012-01-09 15:00:00,34.83,34.89,34.78,34.79,11100.0,34.83,34.89,34.78,34.79,11100.0
2012-01-09 15:30:00,34.81,34.81,34.63,34.68,58300.0,34.81,34.81,34.63,34.68,58300.0
2012-01-10 09:30:00,34.97,35.03,34.83,35.01,17400.0,34.97,35.03,34.83,35.01,17400.0
2012-01-10 10:00:00,35.0,35.09,34.99,35.05,16200.0,35.0,35.09,34.99,35.05,16200.0
2012-01-10 10:30:00,35.05,35.18,35.04,35.14,21600.0,35.05,35.18,35.04,35.14,21600.0
2012-01-10 11:00:00,35.14,35.34,35.13,35.24,11600.0,35.14,35.34,35.13,35.24,11600.0
2012-01-10 11:30:00,35.25,35.31,35.23,35.26,9200.0,35.25,35.31,35.23,35.26,9200.0
2012-01-10 12:00:00,35.26,35.3,35.13,35.15,5700.0,35.26,35.3,35.13,35.15,5700.0
2012-01-10 12:30:00,35.15,35.23,35.12,35.19,13300.0,35.15,35.23,35.12,35.19,13300.0
2012-01-10 13:00:00,35.19,35.19,35.11,35.14,5000.0,35.19,35.19,35.11,35.14,5000.0
2012-01-10 13:30:00,35.13,35.21,35.13,35.16,7300.0,35.13,35.21,35.13,35.16,7300.0
2012-01-10 14:00:00,35.17,35.19,35.11,35.12,6900.0,35.17,35.19,35.11,35.12,6900.0
2012-01-10 14:30:00,35.1,35.19,35.1,35.14,13100.0,35.1,35.19,35.1,35.14,13100.0
2012-01-10 15:00:00,35.12,35.15,35.07,35.08,13700.0,35.12,35.15,35.07,35.08,13700.0
2012-01-10 15:30:00,35.08,35.15,35.05,35.15,41500.0,35.08,35.15,35.05,35.15,41500.0
2012-01-11 09:30:00,35.05,35.13,35.05,35.05,23400.0,35.05,35.13,35.05,35.05,23400.0
2012-01-11 10:00:00,35.05,35.11,35.05,35.05,28000.0,35.05,35.11,35.05,35.05,28000.0
2012-01-11 10:30:00,35.05,35.1,35.01,35.02,22200.0,35.05,35.1,35.01,35.02,22200.0
2012-01-11 11:00:00,35.02,35.04,34.96,34.98,32700.0,35.02,35.04,34.96,34.98,32700.0
2012-01-11 11:30:00,34.97,35.06,34.96,34.98,49700.0,34.97,35.06,34.96,34.98,49700.0
2012-01-11 12:00:00,34.99,35.04,34.95,34.97,15100.0,34.99,35.04,34.95,34.97,15100.0
2012-01-11 12:30:00,34.97,35.04,34.94,35.03,29000.0,34.97,35.04,34.94,35.03,29000.0
2012-01-11 13:00:00,35.03,35.08,35.0,35.01,18800.0,35.03,35.08,35.0,35.01,18800.0
2012-01-11 13:30:00,35.01,35.05,34.98,34.99,13100.0,35.01,35.05,34.98,34.99,13100.0
2012-01-11 14:00:00,35.01,35.13,35.0,35.1,12900.0,35.01,35.13,35.0,35.1,12900.0
2012-01-11 14:30:00,35.11,35.16,35.05,35.08,14600.0,35.11,35.16,35.05,35.08,14600.0
2012-01-11 15:00:00,35.08,35.18,35.03,35.17,17700.0,35.08,35.18,35.03,35.17,17700.0
2012-01-11 15:30:00,35.16,35.18,34.97,34.99,72500.0,35.16,35.18,34.97,34.99,72500.0
2012-01-12 09:30:00,35.01,35.12,34.88,34.97,18100.0,35.01,35.12,34.88,34.97,18100.0
2012-01-12 10:00:00,35.0,35.02,34.68,34.7,17800.0,35.0,35.02,34.68,34.7,17800.0
2012-01-12 10:30:00,34.72,34.74,34.61,34.69,6200.0,34.72,34.74,34.61,34.69,6200.0
2012-01-12 11:00:00,34.69,35.0,34.69,34.99,23400.0,34.69,35.0,34.69,34.99,23400.0
2012-01-12 11:30:00,34.99,35.04,34.94,35.02,8400.0,34.99,35.04,34.94,35.02,8400.0
2012-01-12 12:00:00,35.03,35.12,35.02,35.09,7700.0,35.03,35.12,35.02,35.09,7700.0
2012-01-12 12:30:00,35.12,35.13,35.05,35.11,10600.0,35.12,35.13,35.05,35.11,10600.0
2012-01-12 13:00:00,35.12,35.17,35.1,35.15,10400.0,35.12,35.17,35.1,35.15,10400.0
2012-01-12 13:30:00,35.15,35.21,35.05,35.2,13000.0,35.15,35.21,35.05,35.2,13000.0
2012-01-12 14:00:00,35.2,35.24,35.19,35.21,9300.0,35.2,35.24,35.19,35.21,9300.0
2012-01-12 14:30:00,35.2,35.36,35.2,35.36,10700.0,35.2,35.36,35.2,35.36,10700.0
2012-01-12 15:00:00,35.35,35.41,35.33,35.38,13700.0,35.35,35.41,35.33,35.38,13700.0
2012-01-12 15:30:00,35.38,35.44,35.3,35.33,49400.0,35.38,35.44,35.3,35.33,49400.0
2012-01-13 09:30:00,35.1,35.11,34.87,35.05,33500.0,35.1,35.11,34.87,35.05,33500.0
2012-01-13 10:00:00,35.04,35.04,34.79,34.92,22300.0,35.04,35.04,34.79,34.92,22300.0
2012-01-13 10:30:00,34.93,35.0,34.92,35.0,16300.0,34.93,35.0,34.92,35.0,16300.0
2012-01-13 11:00:00,35.01,35.16,34.97,35.16,9500.0,35.01,35.16,34.97,35.16,9500.0
2012-01-13 11:30:00,35.17,35.19,35.0,35.07,19300.0,35.17,35.19,35.0,35.07,19300.0
2012-01-13 12:00:00,35.05,35.09,34.9,35.01,39400.0,35.05,35.09,34.9,35.01,39400.0
2012-01-13 12:30:00,35.01,35.1,35.01,35.1,13400.0,35.01,35.1,35.01,35.1,13400.0
2012-01-13 13:00:00,35.09,35.09,35.0,35.01,21400.0,35.09,35.09,35.0,35.01,21400.0
2012-01-13 13:30:00,35.0,35.09,35.0,35.04,12100.0,35.0,35.09,35.0,35.04,12100.0
2012-01-13 14:00:00,35.04,35.14,35.04,35.14,14400.0,35.04,35.14,35.04,35.14,14400.0
2012-01-13 14:30:00,35.14,35.16,35.08,35.15,9200.0,35.14,35.16,35.08,35.15,9200.0
2012-01-13 15:00:00,35.13,35.21,35.08,35.21,27300.0,35.13,35.21,35.08,35.21,27300.0
2012-01-13 15:30:00,35.2,35.28,35.19,35.26,56100.0,35.2,35.28,35.19,35.26,56100.0
2012-01-17 09:30:00,35.43,35.73,35.39,35.55,8300.0,35.43,35.73,35.39,35.55,8300.0
2012-01-17 10:00:00,35.55,35.59,35.46,35.58,37000.0,35.55,35.59,35.46,35.58,37000.0
2012-01-17 10:30:00,35.57,35.59,35.53,35.57,18300.0,35.57,35.59,35.53,35.57,18300.0
2012-01-17 11:00:00,35.58,35.66,35.57,35.61,10400.0,35.58,35.66,35.57,35.61,10400.0
2012-01-17 11:30:00,35.6,35.61,35.57,35.59,7300.0,35.6,35.61,35.57,35.59,7300.0
2012-01-17 12:00:00,35.61,35.65,35.59,35.6,10200.0,35.61,35.65,35.59,35.6,10200.0
2012-01-17 12:30:00,35.59,35.64,35.56,35.62,10600.0,35.59,35.64,35.56,35.62,10600.0
2012-01-17 13:00:00,35.63,35.75,35.62,35.72,21000.0,35.63,35.75,35.62,35.72,21000.0
2012-01-17 13:30:00,35.72,35.75,35.68,35.7,10800.0,35.72,35.75,35.68,35.7,10800.0
2012-01-17 14:00:00,35.68,35.68,35.59,35.59,10700.0,35.68,35.68,35.59,35.59,10700.0
2012-01-17 14:30:00,35.6,35.6,35.4,35.53,34600.0,35.6,35.6,35.4,35.53,34600.0
2012-01-17 15:00:00,35.5,35.53,35.27,35.3,19500.0,35.5,35.53,35.27,35.3,19500.0
2012-01-17 15:30:00,35.3,35.35,35.24,35.3,36100.0,35.3,35.35,35.24,35.3,36100.0
2012-01-18 09:30:00,35.26,35.54,35.25,35.47,11400.0,35.26,35.54,35.25,35.47,11400.0
2012-01-18 10:00:00,35.5,35.73,35.48,35.72,17400.0,35.5,35.73,35.48,35.72,17400.0
2012-01-18 10:30:00,35.77,36.09,35.77,36.06,22100.0,35.77,36.09,35.77,36.06,22100.0
2012-01-18 11:00:00,36.05,36.13,36.0,36.07,27800.0,36.05,36.13,36.0,36.07,27800.0
2012-01-18 11:30:00,36.07,36.17,36.04,36.1,22500.0,36.07,36.17,36.04,36.1,22500.0
2012-01-18 12:00:00,36.07,36.27,36.07,36.23,22200.0,36.07,36.27,36.07,36.23,22200.0
2012-01-18 12:30:00,36.22,36.3,36.22,36.29,10500.0,36.22,36.3,36.22,36.29,10500.0
2012-01-18 13:00:00,36.3,36.3,36.24,36.27,9900.0,36.3,36.3,36.24,36.27,9900.0
2012-01-18 13:30:00,36.27,36.5,36.26,36.34,70600.0,36.27,36.5,36.26,36.34,70600.0
2012-01-18 14:00:00,36.27,36.3,36.23,36.27,37100.0,36.27,36.3,36.23,36.27,37100.0
2012-01-18 14:30:00,36.26,36.32,36.24,36.25,13000.0,36.26,36.32,36.24,36.25,13000.0
2012-01-18 15:00:00,36.26,36.44,36.23,36.39,31500.0,36.26,36.44,36.23,36.39,31500.0
2012-01-18 15:30:00,36.39,36.57,36.39,36.55,68600.0,36.39,36.57,36.39,36.55,68600.0
2012-01-19 09:30:00,36.58,36.94,36.54,36.94,21100.0,36.58,36.94,36.54,36.94,21100.0
2012-01-19 10:00:00,36.91,36.93,36.78,36.89,21200.0,36.91,36.93,36.78,36.89,21200.0
2012-01-19 10:30:00,36.91,36.98,36.82,36.96,19300.0,36.91,36.98,36.82,36.96,19300.0
2012-01-19 11:00:00,36.97,37.09,36.97,37.05,20200.0,36.97,37.09,36.97,37.05,20200.0
2012-01-19 11:30:00,37.05,37.15,37.02,37.12,14000.0,37.05,37.15,37.02,37.12,14000.0
2012-01-19 12:00:00,37.12,37.3,37.12,37.27,24200.0,37.12,37.3,37.12,37.27,24200.0
2012-01-19 12:30:00,37.26,37.35,37.23,37.31,15400.0,37.26,37.35,37.23,37.31,15400.0
2012-01-19 13:00:00,37.31,37.34,37.23,37.24,51300.0,37.31,37.34,37.23,37.24,51300.0
2012-01-19 13:30:00,37.24,37.28,37.23,37.26,23400.0,37.24,37.28,37.23,37.26,23400.0
2012-01-19 14:00:00,37.26,37.33,37.23,37.25,27600.0,37.26,37.33,37.23,37.25,27600.0
2012-01-19 14:30:00,37.24,37.26,37.07,37.09,136800.0,37.24,37.26,37.07,37.09,136800.0
2012-01-19 15:00:00,37.09,37.23,37.09,37.11,25100.0,37.09,37.23,37.09,37.11,25100.0
2012-01-19 15:30:00,37.11,37.25,37.1,37.18,102000.0,37.11,37.25,37.1,37.18,102000.0
2012-01-20 09:30:00,37.03,37.03,36.79,36.88,14300.0,37.03,37.03,36.79,36.88,14300.0
2012-01-20 10:00:00,36.84,36.95,36.84,36.89,8100.0,36.84,36.95,36.84,36.89,8100.0
2012-01-20 10:30:00,36.87,36.92,36.78,36.78,11400.0,36.87,36.92,36.78,36.78,11400.0
2012-01-20 11:00:00,36.78,36.83,36.73,36.8,9900.0,36.78,36.83,36.73,36.8,9900.0
2012-01-20 11:30:00,36.8,36.85,36.72,36.84,12400.0,36.8,36.85,36.72,36.84,12400.0
2012-01-20 12:00:00,36.86,36.87,36.82,36.84,11800.0,36.86,36.87,36.82,36.84,11800.0
2012-01-20 12:30:00,36.85,36.87,36.82,36.86,63700.0,36.85,36.87,36.82,36.86,63700.0
2012-01-20 13:00:00,36.86,36.88,36.84,36.85,24400.0,36.86,36.88,36.84,36.85,24400.0
2012-01-20 13:30:00,36.84,36.84,36.72,36.73,6100.0,36.84,36.84,36.72,36.73,6100.0
2012-01-20 14:00:00,36.72,36.73,36.61,36.62,6600.0,36.72,36.73,36.61,36.62,6600.0
2012-01-20 14:30:00,36.6,36.61,36.55,36.56,10300.0,36.6,36.61,36.55,36.56,10300.0
2012-01-20 15:00:00,36.55,36.57,36.46,36.48,51000.0,36.55,36.57,36.46,36.48,51000.0
2012-01-20 15:30:00,36.46,36.47,36.33,36.43,79900.0,36.46,36.47,36.33,36.43,79900.0
2012-01-23 09:30:00,36.45,36.96,36.45,36.94,20000.0,36.45,36.96,36.45,36.94,20000.0
2012-01-23 10:00:00,36.97,37.18,36.97,37.16,26200.0,36.97,37.18,36.97,37.16,26200.0
2012-01-23 10:30:00,37.11,37.37,37.06,37.25,26300.0,37.11,37.37,37.06,37.25,26300.0
2012-01-23 11:00:00,37.23,37.25,37.09,37.15,12200.0,37.23,37.25,37.09,37.15,12200.0
2012-01-23 11:30:00,37.15,37.15,37.0,37.05,23000.0,37.15,37.15,37.0,37.05,23000.0
2012-01-23 12:00:00,37.05,37.07,36.94,37.03,22900.0,37.05,37.07,36.94,37.03,22900.0
2012-01-23 12:30:00,37.01,37.07,36.99,37.05,16500.0,37.01,37.07,36.99,37.05,16500.0
2012-01-23 13:00:00,37.06,37.17,37.06,37.15,19700.0,37.06,37.17,37.06,37.15,19700.0
2012-01-23 13:30:00,37.13,37.2,37.12,37.18,16100.0,37.13,37.2,37.12,37.18,16100.0
2012-01-23 14:00:00,37.17,37.17,37.09,37.09,15200.0,37.17,37.17,37.09,37.09,15200.0
2012-01-23 14:30:00,37.1,37.2,37.05,37.17,17800.0,37.1,37.2,37.05,37.17,17800.0
2012-01-23 15:00:00,37.18,37.33,37.16,37.3,30400.0,37.18,37.33,37.16,37.3,30400.0
2012-01-23 15:30:00,37.3,37.4,37.11,37.23,79400.0,37.3,37.4,37.11,37.23,79400.0
2012-01-24 09:30:00,37.06,37.21,37.0,37.1,19300.0,37.06,37.21,37.0,37.1,19300.0
2012-01-24 10:00:00,37.09,37.2,37.05,37.12,18500.0,37.09,37.2,37.05,37.12,18500.0
2012-01-24 10:30:00,37.11,37.23,37.09,37.19,10700.0,37.11,37.23,37.09,37.19,10700.0
2012-01-24 11:00:00,37.2,37.32,37.17,37.29,7700.0,37.2,37.32,37.17,37.29,7700.0
2012-01-24 11:30:00,37.29,37.3,37.16,37.23,10300.0,37.29,37.3,37.16,37.23,10300.0
2012-01-24 12:00:00,37.24,37.29,37.2,37.2,8900.0,37.24,37.29,37.2,37.2,8900.0
2012-01-24 12:30:00,37.21,37.24,37.18,37.24,5900.0,37.21,37.24,37.18,37.24,5900.0
2012-01-24 13:00:00,37.24,37.24,37.18,37.2,5800.0,37.24,37.24,37.18,37.2,5800.0
2012-01-24 13:30:00,37.2,37.23,37.16,37.23,9600.0,37.2,37.23,37.16,37.23,9600.0
2012-01-24 14:00:00,37.21,37.24,37.19,37.24,11600.0,37.21,37.24,37.19,37.24,11600.0
2012-01-24 14:30:00,37.23,37.29,37.21,37.27,14000.0,37.23,37.29,37.21,37.27,14000.0
2012-01-24 15:00:00,37.26,37.3,37.24,37.28,19000.0,37.26,37.3,37.24,37.28,19000.0
2012-01-24 15:30:00,37.28,37.45,37.27,37.39,100000.0,37.28,37.45,37.27,37.39,100000.0
2012-01-25 09:30:00,37.34,37.34,37.15,37.27,5200.0,37.34,37.34,37.15,37.27,5200.0
2012-01-25 10:00:00,37.23,37.34,37.19,37.23,5300.0,37.23,37.34,37.19,37.23,5300.0
2012-01-25 10:30:00,37.25,37.42,37.25,37.42,9400.0,37.25,37.42,37.25,37.42,9400.0
2012-01-25 11:00:00,37.44,37.47,37.4,37.47,4500.0,37.44,37.47,37.4,37.47,4500.0
2012-01-25 11:30:00,37.46,37.56,37.4,37.55,7500.0,37.46,37.56,37.4,37.55,7500.0
2012-01-25 12:00:00,37.55,37.6,37.48,37.55,7500.0,37.55,37.6,37.48,37.55,7500.0
2012-01-25 12:30:00,37.52,37.65,37.49,37.63,13300.0,37.52,37.65,37.49,37.63,13300.0
2012-01-25 13:00:00,37.62,37.85,37.59,37.84,13000.0,37.62,37.85,37.59,37.84,13000.0
2012-01-25 13:30:00,37.84,38.03,37.82,38.03,12900.0,37.84,38.03,37.82,38.03,12900.0
2012-01-25 14:00:00,38.0,38.0,37.75,37.75,19400.0,38.0,38.0,37.75,37.75,19400.0
2012-01-25 14:30:00,37.8,38.0,37.77,37.87,36300.0,37.8,38.0,37.77,37.87,36300.0
2012-01-25 15:00:00,37.84,37.96,37.83,37.94,46800.0,37.84,37.96,37.83,37.94,46800.0
2012-01-25 15:30:00,37.93,38.06,37.9,38.01,37300.0,37.93,38.06,37.9,38.01,37300.0
2012-01-26 09:30:00,38.14,38.18,38.04,38.12,11600.0,38.14,38.18,38.04,38.12,11600.0
2012-01-26 10:00:00,38.09,38.18,37.97,38.06,16300.0,38.09,38.18,37.97,38.06,16300.0
2012-01-26 10:30:00,38.05,38.07,37.98,38.01,18000.0,38.05,38.07,37.98,38.01,18000.0
2012-01-26 11:00:00,37.99,38.15,37.99,38.08,5800.0,37.99,38.15,37.99,38.08,5800.0
2012-01-26 11:30:00,38.06,38.14,38.03,38.08,16300.0,38.06,38.14,38.03,38.08,16300.0
2012-01-26 12:00:00,38.11,38.14,37.97,38.07,17600.0,38.11,38.14,37.97,38.07,17600.0
2012-01-26 12:30:00,38.07,38.13,38.04,38.11,16100.0,38.07,38.13,38.04,38.11,16100.0
2012-01-26 13:00:00,38.13,38.16,38.04,38.08,18100.0,38.13,38.16,38.04,38.08,18100.0
2012-01-26 13:30:00,38.06,38.11,37.98,38.1,10100.0,38.06,38.11,37.98,38.1,10100.0
2012-01-26 14:00:00,38.11,38.2,38.09,38.19,36000.0,38.11,38.2,38.09,38.19,36000.0
2012-01-26 14:30:00,38.19,38.25,38.15,38.15,22000.0,38.19,38.25,38.15,38.15,22000.0
2012-01-26 15:00:00,38.15,38.25,38.05,38.05,38400.0,38.15,38.25,38.05,38.05,38400.0
2012-01-26 15:30:00,38.05,38.25,38.05,38.25,58300.0,38.05,38.25,38.05,38.25,58300.0
2012-01-27 09:30:00,38.1,38.14,37.84,38.13,14600.0,38.1,38.14,37.84,38.13,14600.0
2012-01-27 10:00:00,38.15,38.15,37.91,38.05,15700.0,38.15,38.15,37.91,38.05,15700.0
2012-01-27 10:30:00,38.09,38.14,38.04,38.14,21400.0,38.09,38.14,38.04,38.14,21400.0
2012-01-27 11:00:00,38.15,38.19,38.07,38.1,14400.0,38.15,38.19,38.07,38.1,14400.0
2012-01-27 11:30:00,38.1,38.17,38.08,38.1,23500.0,38.1,38.17,38.08,38.1,23500.0
2012-01-27 12:00:00,38.1,38.13,37.98,38.02,7800.0,38.1,38.13,37.98,38.02,7800.0
2012-01-27 12:30:00,38.0,38.03,37.94,37.94,56300.0,38.0,38.03,37.94,37.94,56300.0
2012-01-27 13:00:00,37.94,38.01,37.93,38.01,30800.0,37.94,38.01,37.93,38.01,30800.0
2012-01-27 13:30:00,38.0,38.06,37.97,38.06,7300.0,38.0,38.06,37.97,38.06,7300.0
2012-01-27 14:00:00,38.07,38.08,37.98,38.01,11600.0,38.07,38.08,37.98,38.01,11600.0
2012-01-27 14:30:00,38.0,38.06,37.98,38.06,15600.0,38.0,38.06,37.98,38.06,15600.0
2012-01-27 15:00:00,38.06,38.15,38.02,38.1,37000.0,38.06,38.15,38.02,38.1,37000.0
2012-01-27 15:30:00,38.1,38.1,37.94,37.97,50500.0,38.1,38.1,37.94,37.97,50500.0
2012-01-30 09:30:00,37.66,37.8,37.55,37.78,16400.0,37.66,37.8,37.55,37.78,16400.0
2012-01-30 10:00:00,37.78,37.82,37.65,37.7,6600.0,37.78,37.82,37.65,37.7,6600.0
2012-01-30 10:30:00,37.7,37.91,37.7,37.84,12700.0,37.7,37.91,37.7,37.84,12700.0
2012-01-30 11:00:00,37.85,38.07,37.84,38.04,6700.0,37.85,38.07,37.84,38.04,6700.0
2012-01-30 11:30:00,38.04,38.09,37.96,38.0,13500.0,38.04,38.09,37.96,38.0,13500.0
2012-01-30 12:00:00,38.04,38.04,37.91,38.02,11200.0,38.04,38.04,37.91,38.02,11200.0
2012-01-30 12:30:00,38.01,38.03,37.86,37.87,7500.0,38.01,38.03,37.86,37.87,7500.0
2012-01-30 13:00:00,37.87,37.93,37.87,37.9,30300.0,37.87,37.93,37.87,37.9,30300.0
2012-01-30 13:30:00,37.9,37.95,37.86,37.88,12200.0,37.9,37.95,37.86,37.88,12200.0
2012-01-30 14:00:00,37.85,37.87,37.78,37.81,13800.0,37.85,37.87,37.78,37.81,13800.0
2012-01-30 14:30:00,37.8,37.83,37.7,37.74,9400.0,37.8,37.83,37.7,37.74,9400.0
2012-01-30 15:00:00,37.74,37.74,37.68,37.7,16500.0,37.74,37.74,37.68,37.7,16500.0
2012-01-30 15:30:00,37.7,37.74,37.59,37.71,47400.0,37.7,37.74,37.59,37.71,47400.0
2012-01-31 09:30:00,37.92,38.01,37.82,37.95,6800.0,37.92,38.01,37.82,37.95,6800.0
2012-01-31 10:00:00,37.91,37.97,37.75,37.9,9200.0,37.91,37.97,37.75,37.9,9200.0
2012-01-31 10:30:00,37.91,37.92,37.49,37.52,14200.0,37.91,37.92,37.49,37.52,14200.0
2012-01-31 11:00:00,37.56,37.57,37.49,37.5,12600.0,37.56,37.57,37.49,37.5,12600.0
2012-01-31 11:30:00,37.5,37.62,37.47,37.6,9500.0,37.5,37.62,37.47,37.6,9500.0
2012-01-31 12:00:00,37.62,37.68,37.61,37.65,2100.0,37.62,37.68,37.61,37.65,2100.0
2012-01-31 12:30:00,37.68,37.73,37.63,37.68,16100.0,37.68,37.73,37.63,37.68,16100.0
2012-01-31 13:00:00,37.68,37.8,37.68,37.8,3400.0,37.68,37.8,37.68,37.8,3400.0
2012-01-31 13:30:00,37.78,37.79,37.71,37.74,5700.0,37.78,37.79,37.71,37.74,5700.0
2012-01-31 14:00:00,37.75,37.94,37.72,37.9,6100.0,37.75,37.94,37.72,37.9,6100.0
2012-01-31 14:30:00,37.89,37.98,37.86,37.98,13900.0,37.89,37.98,37.86,37.98,13900.0
2012-01-31 15:00:00,37.96,38.03,37.92,38.03,20200.0,37.96,38.03,37.92,38.03,20200.0
2012-01-31 15:30:00,38.01,38.05,37.91,37.91,51100.0,38.01,38.05,37.91,37.91,51100.0
2012-02-01 09:30:00,38.08,38.2,38.0,38.12,13700.0,38.08,38.2,38.0,38.12,13700.0
2012-02-01 10:00:00,38.11,38.5,38.08,38.49,11800.0,38.11,38.5,38.08,38.49,11800.0
2012-02-01 10:30:00,38.48,38.65,38.45,38.65,13700.0,38.48,38.65,38.45,38.65,13700.0
2012-02-01 11:00:00,38.66,38.72,38.62,38.68,21600.0,38.66,38.72,38.62,38.68,21600.0
2012-02-01 11:30:00,38.68,38.81,38.68,38.81,15400.0,38.68,38.81,38.68,38.81,15400.0
2012-02-01 12:00:00,38.81,38.81,38.66,38.72,16100.0,38.81,38.81,38.66,38.72,16100.0
2012-02-01 12:30:00,38.72,38.79,38.7,38.76,10700.0,38.72,38.79,38.7,38.76,10700.0
2012-02-01 13:00:00,38.75,38.78,38.73,38.77,9400.0,38.75,38.78,38.73,38.77,9400.0
2012-02-01 13:30:00,38.78,38.95,38.77,38.92,21500.0,38.78,38.95,38.77,38.92,21500.0
2012-02-01 14:00:00,38.92,38.95,38.88,38.94,17300.0,38.92,38.95,38.88,38.94,17300.0
2012-02-01 14:30:00,38.94,38.94,38.75,38.8,23200.0,38.94,38.94,38.75,38.8,23200.0
2012-02-01 15:00:00,38.8,38.86,38.77,38.84,33600.0,38.8,38.86,38.77,38.84,33600.0
2012-02-01 15:30:00,38.84,38.92,38.77,38.87,100500.0,38.84,38.92,38.77,38.87,100500.0
2012-02-02 09:30:00,38.87,39.05,38.85,39.04,18100.0,38.87,39.05,38.85,39.04,18100.0
2012-02-02 10:00:00,39.06,39.09,38.87,38.89,20900.0,39.06,39.09,38.87,38.89,20900.0
2012-02-02 10:30:00,38.92,38.98,38.87,38.96,5900.0,38.92,38.98,38.87,38.96,5900.0
2012-02-02 11:00:00,38.98,39.01,38.86,38.86,16600.0,38.98,39.01,38.86,38.86,16600.0
2012-02-02 11:30:00,38.88,38.93,38.73,38.8,19900.0,38.88,38.93,38.73,38.8,19900.0
2012-02-02 12:00:00,38.8,38.83,38.65,38.65,17100.0,38.8,38.83,38.65,38.65,17100.0
2012-02-02 12:30:00,38.66,38.66,38.46,38.47,26600.0,38.66,38.66,38.46,38.47,26600.0
2012-02-02 13:00:00,38.47,38.48,38.36,38.43,15400.0,38.47,38.48,38.36,38.43,15400.0
2012-02-02 13:30:00,38.42,38.45,38.37,38.38,14500.0,38.42,38.45,38.37,38.38,14500.0
2012-02-02 14:00:00,38.37,38.41,38.35,38.39,16200.0,38.37,38.41,38.35,38.39,16200.0
2012-02-02 14:30:00,38.37,38.43,38.34,38.34,13200.0,38.37,38.43,38.34,38.34,13200.0
2012-02-02 15:00:00,38.36,38.38,38.28,38.34,32500.0,38.36,38.38,38.28,38.34,32500.0
2012-02-02 15:30:00,38.33,38.36,38.24,38.33,71900.0,38.33,38.36,38.24,38.33,71900.0
2012-02-03 09:30:00,38.71,38.87,38.71,38.78,8600.0,38.71,38.87,38.71,38.78,8600.0
2012-02-03 10:00:00,38.84,38.89,38.75,38.8,17700.0,38.84,38.89,38.75,38.8,17700.0
2012-02-03 10:30:00,38.79,38.8,38.72,38.73,15100.0,38.79,38.8,38.72,38.73,15100.0
2012-02-03 11:00:00,38.74,38.77,38.73,38.76,17300.0,38.74,38.77,38.73,38.76,17300.0
2012-02-03 11:30:00,38.73,38.78,38.7,38.73,39900.0,38.73,38.78,38.7,38.73,39900.0
2012-02-03 12:00:00,38.75,38.78,38.72,38.77,29400.0,38.75,38.78,38.72,38.77,29400.0
2012-02-03 12:30:00,38.77,38.84,38.73,38.8,8100.0,38.77,38.84,38.73,38.8,8100.0
2012-02-03 13:00:00,38.78,38.85,38.77,38.81,8100.0,38.78,38.85,38.77,38.81,8100.0
2012-02-03 13:30:00,38.79,38.79,38.68,38.69,14800.0,38.79,38.79,38.68,38.69,14800.0
2012-02-03 14:00:00,38.67,38.8,38.67,38.71,12400.0,38.67,38.8,38.67,38.71,12400.0
2012-02-03 14:30:00,38.7,38.72,38.65,38.71,62300.0,38.7,38.72,38.65,38.71,62300.0
2012-02-03 15:00:00,38.72,39.05,38.71,39.05,34700.0,38.72,39.05,38.71,39.05,34700.0
2012-02-03 15:30:00,39.06,39.15,38.83,38.83,70300.0,39.06,39.15,38.83,38.83,70300.0
2012-02-06 09:30:00,38.66,38.92,38.66,38.92,12900.0,38.66,38.92,38.66,38.92,12900.0
2012-02-06 10:00:00,38.92,38.98,38.85,38.86,33400.0,38.92,38.98,38.85,38.86,33400.0
2012-02-06 10:30:00,38.86,38.87,38.7,38.83,44000.0,38.86,38.87,38.7,38.83,44000.0
2012-02-06 11:00:00,38.86,38.86,38.73,38.74,28400.0,38.86,38.86,38.73,38.74,28400.0
2012-02-06 11:30:00,38.76,38.82,38.67,38.82,21400.0,38.76,38.82,38.67,38.82,21400.0
2012-02-06 12:00:00,38.81,38.82,38.75,38.79,12700.0,38.81,38.82,38.75,38.79,12700.0
2012-02-06 12:30:00,38.76,38.81,38.75,38.81,24500.0,38.76,38.81,38.75,38.81,24500.0
2012-02-06 13:00:00,38.8,38.92,38.8,38.86,25500.0,38.8,38.92,38.8,38.86,25500.0
2012-02-06 13:30:00,38.86,39.02,38.83,39.02,33700.0,38.86,39.02,38.83,39.02,33700.0
2012-02-06 14:00:00,39.04,39.1,39.03,39.09,19900.0,39.04,39.1,39.03,39.09,19900.0
2012-02-06 14:30:00,39.09,39.12,38.98,39.02,20900.0,39.09,39.12,38.98,39.02,20900.0
2012-02-06 15:00:00,39.01,39.04,38.99,39.02,23900.0,39.01,39.04,38.99,39.02,23900.0
2012-02-06 15:30:00,39.02,39.19,39.0,39.15,119600.0,39.02,39.19,39.0,39.15,119600.0
2012-02-07 09:30:00,38.76,39.66,37.67,38.26,119300.0,38.76,39.66,37.67,38.26,119300.0
2012-02-07 10:00:00,38.25,38.32,37.5,37.55,114000.0,38.25,38.32,37.5,37.55,114000.0
2012-02-07 10:30:00,37.55,38.06,37.52,38.0,72100.0,37.55,38.06,37.52,38.0,72100.0
2012-02-07 11:00:00,37.97,38.25,37.55,37.58,141600.0,37.97,38.25,37.55,37.58,141600.0
2012-02-07 11:30:00,37.59,37.84,37.57,37.75,58200.0,37.59,37.84,37.57,37.75,58200.0
2012-02-07 12:00:00,37.75,37.81,37.58,37.74,62700.0,37.75,37.81,37.58,37.74,62700.0
2012-02-07 12:30:00,37.79,38.02,37.69,37.69,51700.0,37.79,38.02,37.69,37.69,51700.0
2012-02-07 13:00:00,37.67,38.02,37.4,37.9,79300.0,37.67,38.02,37.4,37.9,79300.0
2012-02-07 13:30:00,37.91,37.91,37.72,37.78,65900.0,37.91,37.91,37.72,37.78,65900.0
2012-02-07 14:00:00,37.79,37.81,37.55,37.57,67800.0,37.79,37.81,37.55,37.57,67800.0
2012-02-07 14:30:00,37.57,37.63,37.29,37.35,45800.0,37.57,37.63,37.29,37.35,45800.0
2012-02-07 15:00:00,37.33,37.56,37.31,37.53,95200.0,37.33,37.56,37.31,37.53,95200.0
2012-02-07 15:30:00,37.55,37.75,37.34,37.73,220200.0,37.55,37.75,37.34,37.73,220200.0
2012-02-08 09:30:00,37.67,37.75,37.35,37.61,54800.0,37.67,37.75,37.35,37.61,54800.0
2012-02-08 10:00:00,37.61,37.73,37.53,37.69,46000.0,37.61,37.73,37.53,37.69,46000.0
2012-02-08 10:30:00,37.7,37.91,37.68,37.74,56200.0,37.7,37.91,37.68,37.74,56200.0
2012-02-08 11:00:00,37.76,37.76,37.5,37.55,47500.0,37.76,37.76,37.5,37.55,47500.0
2012-02-08 11:30:00,37.55,37.61,37.45,37.48,21200.0,37.55,37.61,37.45,37.48,21200.0
2012-02-08 12:00:00,37.48,37.69,37.46,37.66,21600.0,37.48,37.69,37.46,37.66,21600.0
2012-02-08 12:30:00,37.63,37.66,37.51,37.52,24500.0,37.63,37.66,37.51,37.52,24500.0
2012-02-08 13:00:00,37.52,37.68,37.51,37.66,29800.0,37.52,37.68,37.51,37.66,29800.0
2012-02-08 13:30:00,37.66,37.76,37.59,37.73,29000.0,37.66,37.76,37.59,37.73,29000.0
2012-02-08 14:00:00,37.72,37.74,37.61,37.65,27600.0,37.72,37.74,37.61,37.65,27600.0
2012-02-08 14:30:00,37.65,37.78,37.64,37.7,25100.0,37.65,37.78,37.64,37.7,25100.0
2012-02-08 15:00:00,37.69,37.7,37.65,37.66,55000.0,37.69,37.7,37.65,37.66,55000.0
2012-02-08 15:30:00,37.66,37.71,37.64,37.67,115700.0,37.66,37.71,37.64,37.67,115700.0
2012-02-09 09:30:00,37.67,37.92,37.61,37.78,29400.0,37.67,37.92,37.61,37.78,29400.0
2012-02-09 10:00:00,37.79,37.82,37.59,37.59,11800.0,37.79,37.82,37.59,37.59,11800.0
2012-02-09 10:30:00,37.59,37.62,37.46,37.55,16800.0,37.59,37.62,37.46,37.55,16800.0
2012-02-09 11:00:00,37.55,37.55,37.47,37.52,19000.0,37.55,37.55,37.47,37.52,19000.0
2012-02-09 11:30:00,37.51,37.6,37.48,37.5,31500.0,37.51,37.6,37.48,37.5,31500.0
2012-02-09 12:00:00,37.51,37.58,37.51,37.55,15000.0,37.51,37.58,37.51,37.55,15000.0
2012-02-09 12:30:00,37.55,37.61,37.49,37.54,23300.0,37.55,37.61,37.49,37.54,23300.0
2012-02-09 13:00:00,37.52,37.71,37.51,37.68,44000.0,37.52,37.71,37.51,37.68,44000.0
2012-02-09 13:30:00,37.7,37.7,37.6,37.62,23700.0,37.7,37.7,37.6,37.62,23700.0
2012-02-09 14:00:00,37.62,37.8,37.62,37.78,15900.0,37.62,37.8,37.62,37.78,15900.0
2012-02-09 14:30:00,37.77,37.85,37.73,37.76,29700.0,37.77,37.85,37.73,37.76,29700.0
2012-02-09 15:00:00,37.75,37.79,37.7,37.79,33700.0,37.75,37.79,37.7,37.79,33700.0
2012-02-09 15:30:00,37.77,37.86,37.68,37.8,105200.0,37.77,37.86,37.68,37.8,105200.0
2012-02-10 09:30:00,37.52,37.65,37.44,37.6,22400.0,37.52,37.65,37.44,37.6,22400.0
2012-02-10 10:00:00,37.6,37.67,37.56,37.67,15400.0,37.6,37.67,37.56,37.67,15400.0
2012-02-10 10:30:00,37.69,37.81,37.69,37.75,8000.0,37.69,37.81,37.69,37.75,8000.0
2012-02-10 11:00:00,37.72,37.75,37.6,37.62,13400.0,37.72,37.75,37.6,37.62,13400.0
2012-02-10 11:30:00,37.59,37.67,37.55,37.61,16700.0,37.59,37.67,37.55,37.61,16700.0
2012-02-10 12:00:00,37.6,37.67,37.6,37.61,15500.0,37.6,37.67,37.6,37.61,15500.0
2012-02-10 12:30:00,37.6,37.74,37.59,37.74,18700.0,37.6,37.74,37.59,37.74,18700.0
2012-02-10 13:00:00,37.71,37.73,37.66,37.66,11600.0,37.71,37.73,37.66,37.66,11600.0
2012-02-10 13:30:00,37.66,37.67,37.6,37.61,28800.0,37.66,37.67,37.6,37.61,28800.0
2012-02-10 14:00:00,37.61,37.69,37.61,37.64,21400.0,37.61,37.69,37.61,37.64,21400.0
2012-02-10 14:30:00,37.61,37.61,37.5,37.51,59300.0,37.61,37.61,37.5,37.51,59300.0
2012-02-10 15:00:00,37.52,37.57,37.45,37.51,95600.0,37.52,37.57,37.45,37.51,95600.0
2012-02-10 15:30:00,37.51,37.63,37.51,37.56,103800.0,37.51,37.63,37.51,37.56,103800.0
2012-02-13 09:30:00,37.87,38.0,37.65,37.89,22300.0,37.87,38.0,37.65,37.89,22300.0
2012-02-13 10:00:00,37.89,37.9,37.65,37.67,13300.0,37.89,37.9,37.65,37.67,13300.0
2012-02-13 10:30:00,37.71,37.71,37.61,37.7,21100.0,37.71,37.71,37.61,37.7,21100.0
2012-02-13 11:00:00,37.7,37.74,37.64,37.65,10600.0,37.7,37.74,37.64,37.65,10600.0
2012-02-13 11:30:00,37.66,37.83,37.62,37.82,16000.0,37.66,37.83,37.62,37.82,16000.0
2012-02-13 12:00:00,37.82,37.84,37.71,37.72,12100.0,37.82,37.84,37.71,37.72,12100.0
2012-02-13 12:30:00,37.73,37.88,37.63,37.88,26200.0,37.73,37.88,37.63,37.88,26200.0
2012-02-13 13:00:00,37.88,37.99,37.86,37.97,13800.0,37.88,37.99,37.86,37.97,13800.0
2012-02-13 13:30:00,37.97,38.0,37.92,37.92,19400.0,37.97,38.0,37.92,37.92,19400.0
2012-02-13 14:00:00,37.91,37.92,37.86,37.87,10900.0,37.91,37.92,37.86,37.87,10900.0
2012-02-13 14:30:00,37.87,37.91,37.79,37.86,30100.0,37.87,37.91,37.79,37.86,30100.0
2012-02-13 15:00:00,37.86,37.88,37.82,37.87,24100.0,37.86,37.88,37.82,37.87,24100.0
2012-02-13 15:30:00,37.86,37.91,37.83,37.91,39400.0,37.86,37.91,37.83,37.91,39400.0
2012-02-14 09:30:00,37.69,37.98,37.69,37.97,11600.0,37.69,37.98,37.69,37.97,11600.0
2012-02-14 10:00:00,37.97,38.0,37.91,37.92,32100.0,37.97,38.0,37.91,37.92,32100.0
2012-02-14 10:30:00,37.94,37.97,37.86,37.87,8900.0,37.94,37.97,37.86,37.87,8900.0
2012-02-14 11:00:00,37.88,37.95,37.87,37.94,7600.0,37.88,37.95,37.87,37.94,7600.0
2012-02-14 11:30:00,37.97,37.98,37.86,37.88,14000.0,37.97,37.98,37.86,37.88,14000.0
2012-02-14 12:00:00,37.89,37.89,37.82,37.84,10200.0,37.89,37.89,37.82,37.84,10200.0
2012-02-14 12:30:00,37.83,37.87,37.77,37.79,21200.0,37.83,37.87,37.77,37.79,21200.0
2012-02-14 13:00:00,37.79,37.84,37.68,37.69,22100.0,37.79,37.84,37.68,37.69,22100.0
2012-02-14 13:30:00,37.69,37.72,37.66,37.69,26200.0,37.69,37.72,37.66,37.69,26200.0
2012-02-14 14:00:00,37.7,37.71,37.66,37.68,27300.0,37.7,37.71,37.66,37.68,27300.0
2012-02-14 14:30:00,37.69,37.7,37.66,37.67,12400.0,37.69,37.7,37.66,37.67,12400.0
2012-02-14 15:00:00,37.67,37.7,37.58,37.6,20500.0,37.67,37.7,37.58,37.6,20500.0
2012-02-14 15:30:00,37.58,37.77,37.57,37.75,66400.0,37.58,37.77,37.57,37.75,66400.0
2012-02-15 09:30:00,37.84,38.0,37.84,37.93,19500.0,37.84,38.0,37.84,37.93,19500.0
2012-02-15 10:00:00,37.94,37.95,37.71,37.86,21800.0,37.94,37.95,37.71,37.86,21800.0
2012-02-15 10:30:00,37.87,37.96,37.75,37.86,17500.0,37.87,37.96,37.75,37.86,17500.0
2012-02-15 11:00:00,37.85,37.99,37.81,37.97,7800.0,37.85,37.99,37.81,37.97,7800.0
2012-02-15 11:30:00,37.99,38.1,37.94,37.99,38300.0,37.99,38.1,37.94,37.99,38300.0
2012-02-15 12:00:00,38.0,38.08,37.98,38.05,15800.0,38.0,38.08,37.98,38.05,15800.0
2012-02-15 12:30:00,38.06,38.06,37.9,38.01,30300.0,38.06,38.06,37.9,38.01,30300.0
2012-02-15 13:00:00,37.99,38.02,37.89,37.98,24900.0,37.99,38.02,37.89,37.98,24900.0
2012-02-15 13:30:00,37.99,38.01,37.94,38.0,11500.0,37.99,38.01,37.94,38.0,11500.0
2012-02-15 14:00:00,38.0,38.04,37.94,38.0,37400.0,38.0,38.04,37.94,38.0,37400.0
2012-02-15 14:30:00,38.01,38.03,37.95,37.97,22300.0,38.01,38.03,37.95,37.97,22300.0
2012-02-15 15:00:00,37.97,38.01,37.78,37.81,54000.0,37.97,38.01,37.78,37.81,54000.0
2012-02-15 15:30:00,37.81,38.07,37.81,37.99,61600.0,37.81,38.07,37.81,37.99,61600.0
2012-02-16 09:30:00,38.03,38.33,37.9,38.33,21800.0,38.03,38.33,37.9,38.33,21800.0
2012-02-16 10:00:00,38.35,38.48,38.26,38.29,21900.0,38.35,38.48,38.26,38.29,21900.0
2012-02-16 10:30:00,38.32,38.45,38.29,38.29,17700.0,38.32,38.45,38.29,38.29,17700.0
2012-02-16 11:00:00,38.3,38.43,38.29,38.41,13600.0,38.3,38.43,38.29,38.41,13600.0
2012-02-16 11:30:00,38.42,38.66,38.3,38.58,27500.0,38.42,38.66,38.3,38.58,27500.0
2012-02-16 12:00:00,38.58,38.66,38.45,38.55,17800.0,38.58,38.66,38.45,38.55,17800.0
2012-02-16 12:30:00,38.54,38.57,38.48,38.5,12000.0,38.54,38.57,38.48,38.5,12000.0
2012-02-16 13:00:00,38.5,38.55,38.48,38.5,8800.0,38.5,38.55,38.48,38.5,8800.0
2012-02-16 13:30:00,38.51,38.51,38.39,38.42,24300.0,38.51,38.51,38.39,38.42,24300.0
2012-02-16 14:00:00,38.41,38.47,38.35,38.4,8400.0,38.41,38.47,38.35,38.4,8400.0
2012-02-16 14:30:00,38.4,38.44,38.27,38.3,16600.0,38.4,38.44,38.27,38.3,16600.0
2012-02-16 15:00:00,38.3,38.33,38.24,38.32,27700.0,38.3,38.33,38.24,38.32,27700.0
2012-02-16 15:30:00,38.3,38.31,38.2,38.25,39600.0,38.3,38.31,38.2,38.25,39600.0
2012-02-17 09:30:00,38.63,39.71,38.63,38.67,148400.0,38.63,39.71,38.63,38.67,148400.0
2012-02-17 10:00:00,38.67,38.73,38.6,38.66,31700.0,38.67,38.73,38.6,38.66,31700.0
2012-02-17 10:30:00,38.65,38.71,38.61,38.64,23500.0,38.65,38.71,38.61,38.64,23500.0
2012-02-17 11:00:00,38.63,38.79,38.61,38.74,20000.0,38.63,38.79,38.61,38.74,20000.0
2012-02-17 11:30:00,38.73,38.81,38.67,38.81,22100.0,38.73,38.81,38.67,38.81,22100.0
2012-02-17 12:00:00,38.81,38.85,38.73,38.85,22900.0,38.81,38.85,38.73,38.85,22900.0
2012-02-17 12:30:00,38.84,38.84,38.7,38.7,11600.0,38.84,38.84,38.7,38.7,11600.0
2012-02-17 13:00:00,38.7,38.77,38.69,38.77,8000.0,38.7,38.77,38.69,38.77,8000.0
2012-02-17 13:30:00,38.77,38.89,38.77,38.87,9200.0,38.77,38.89,38.77,38.87,9200.0
2012-02-17 14:00:00,38.88,38.88,38.8,38.8,10700.0,38.88,38.88,38.8,38.8,10700.0
2012-02-17 14:30:00,38.81,38.89,38.8,38.88,19500.0,38.81,38.89,38.8,38.88,19500.0
2012-02-17 15:00:00,38.89,38.94,38.87,38.9,23800.0,38.89,38.94,38.87,38.9,23800.0
2012-02-17 15:30:00,38.89,38.99,38.77,38.82,60000.0,38.89,38.99,38.77,38.82,60000.0
2012-02-21 09:30:00,38.63,38.81,38.53,38.68,16700.0,38.63,38.81,38.53,38.68,16700.0
2012-02-21 10:00:00,38.67,38.71,38.55,38.61,21100.0,38.67,38.71,38.55,38.61,21100.0
2012-02-21 10:30:00,38.66,38.85,38.62,38.85,9800.0,38.66,38.85,38.62,38.85,9800.0
2012-02-21 11:00:00,38.85,38.86,38.68,38.85,9700.0,38.85,38.86,38.68,38.85,9700.0
2012-02-21 11:30:00,38.84,38.84,38.67,38.7,6900.0,38.84,38.84,38.67,38.7,6900.0
2012-02-21 12:00:00,38.71,38.77,38.62,38.67,8000.0,38.71,38.77,38.62,38.67,8000.0
2012-02-21 12:30:00,38.67,38.73,38.66,38.68,10300.0,38.67,38.73,38.66,38.68,10300.0
2012-02-21 13:00:00,38.66,38.79,38.65,38.78,12400.0,38.66,38.79,38.65,38.78,12400.0
2012-02-21 13:30:00,38.78,38.8,38.74,38.74,27300.0,38.78,38.8,38.74,38.74,27300.0
2012-02-21 14:00:00,38.76,38.77,38.62,38.7,15300.0,38.76,38.77,38.62,38.7,15300.0
2012-02-21 14:30:00,38.68,38.71,38.6,38.68,25000.0,38.68,38.71,38.6,38.68,25000.0
2012-02-21 15:00:00,38.68,38.75,38.68,38.74,22900.0,38.68,38.75,38.68,38.74,22900.0
2012-02-21 15:30:00,38.72,38.75,38.64,38.72,45700.0,38.72,38.75,38.64,38.72,45700.0
2012-02-22 09:30:00,38.7,39.0,37.82,38.99,21400.0,38.7,39.0,37.82,38.99,21400.0
2012-02-22 10:00:00,38.98,39.2,38.92,39.14,29200.0,38.98,39.2,38.92,39.14,29200.0
2012-02-22 10:30:00,39.12,39.32,39.04,39.17,53600.0,39.12,39.32,39.04,39.17,53600.0
2012-02-22 11:00:00,39.17,39.37,39.17,39.37,28900.0,39.17,39.37,39.17,39.37,28900.0
2012-02-22 11:30:00,39.36,39.45,39.24,39.28,39400.0,39.36,39.45,39.24,39.28,39400.0
2012-02-22 12:00:00,39.31,39.31,39.19,39.25,22900.0,39.31,39.31,39.19,39.25,22900.0
2012-02-22 12:30:00,39.25,39.28,39.24,39.26,15100.0,39.25,39.28,39.24,39.26,15100.0
2012-02-22 13:00:00,39.24,39.41,39.22,39.39,23300.0,39.24,39.41,39.22,39.39,23300.0
2012-02-22 13:30:00,39.39,39.53,39.31,39.49,46900.0,39.39,39.53,39.31,39.49,46900.0
2012-02-22 14:00:00,39.52,39.64,39.44,39.62,34900.0,39.52,39.64,39.44,39.62,34900.0
2012-02-22 14:30:00,39.62,39.63,39.42,39.47,29800.0,39.62,39.63,39.42,39.47,29800.0
2012-02-22 15:00:00,39.46,39.46,39.24,39.28,40500.0,39.46,39.46,39.24,39.28,40500.0
2012-02-22 15:30:00,39.27,39.29,39.06,39.16,55300.0,39.27,39.29,39.06,39.16,55300.0
2012-02-23 09:30:00,39.24,39.45,38.99,39.42,28600.0,39.24,39.45,38.99,39.42,28600.0
2012-02-23 10:00:00,39.45,39.51,39.32,39.36,23500.0,39.45,39.51,39.32,39.36,23500.0
2012-02-23 10:30:00,39.36,39.71,39.35,39.69,24800.0,39.36,39.71,39.35,39.69,24800.0
2012-02-23 11:00:00,39.72,39.77,39.6,39.6,33400.0,39.72,39.77,39.6,39.6,33400.0
2012-02-23 11:30:00,39.61,39.75,39.6,39.72,25000.0,39.61,39.75,39.6,39.72,25000.0
2012-02-23 12:00:00,39.72,39.74,39.62,39.72,28400.0,39.72,39.74,39.62,39.72,28400.0
2012-02-23 12:30:00,39.73,39.74,39.65,39.72,22400.0,39.73,39.74,39.65,39.72,22400.0
2012-02-23 13:00:00,39.73,39.91,39.73,39.85,29500.0,39.73,39.91,39.73,39.85,29500.0
2012-02-23 13:30:00,39.85,39.87,39.67,39.85,33700.0,39.85,39.87,39.67,39.85,33700.0
2012-02-23 14:00:00,39.85,39.96,39.8,39.94,40000.0,39.85,39.96,39.8,39.94,40000.0
2012-02-23 14:30:00,39.94,40.02,39.91,39.95,56400.0,39.94,40.02,39.91,39.95,56400.0
2012-02-23 15:00:00,39.95,40.01,39.86,39.96,61700.0,39.95,40.01,39.86,39.96,61700.0
2012-02-23 15:30:00,39.97,40.16,39.96,40.1,99200.0,39.97,40.16,39.96,40.1,99200.0
2012-02-24 09:30:00,40.03,40.12,39.81,40.04,32900.0,40.03,40.12,39.81,40.04,32900.0
2012-02-24 10:00:00,40.04,40.12,39.94,39.96,33100.0,40.04,40.12,39.94,39.96,33100.0
2012-02-24 10:30:00,39.94,40.05,39.89,39.96,48500.0,39.94,40.05,39.89,39.96,48500.0
2012-02-24 11:00:00,39.98,40.01,39.98,40.0,17700.0,39.98,40.01,39.98,40.0,17700.0
2012-02-24 11:30:00,40.0,40.07,39.96,40.02,28200.0,40.0,40.07,39.96,40.02,28200.0
2012-02-24 12:00:00,40.02,40.2,39.99,40.19,43500.0,40.02,40.2,39.99,40.19,43500.0
2012-02-24 12:30:00,40.2,40.28,40.15,40.28,25400.0,40.2,40.28,40.15,40.28,25400.0
2012-02-24 13:00:00,40.28,40.39,40.28,40.37,36500.0,40.28,40.39,40.28,40.37,36500.0
2012-02-24 13:30:00,40.36,40.44,40.34,40.35,38400.0,40.36,40.44,40.34,40.35,38400.0
2012-02-24 14:00:00,40.35,40.48,40.34,40.46,31900.0,40.35,40.48,40.34,40.46,31900.0
2012-02-24 14:30:00,40.44,40.47,40.14,40.35,62500.0,40.44,40.47,40.14,40.35,62500.0
2012-02-24 15:00:00,40.35,40.44,40.23,40.25,51100.0,40.35,40.44,40.23,40.25,51100.0
2012-02-24 15:30:00,40.24,40.4,40.24,40.33,82000.0,40.24,40.4,40.24,40.33,82000.0
2012-02-27 09:30:00,40.04,40.14,39.71,40.01,28000.0,40.04,40.14,39.71,40.01,28000.0
2012-02-27 10:00:00,39.99,40.15,39.95,39.98,42700.0,39.99,40.15,39.95,39.98,42700.0
2012-02-27 10:30:00,39.99,40.32,39.93,40.24,32900.0,39.99,40.32,39.93,40.24,32900.0
2012-02-27 11:00:00,40.25,40.5,40.25,40.45,66800.0,40.25,40.5,40.25,40.45,66800.0
2012-02-27 11:30:00,40.44,40.45,40.32,40.32,34000.0,40.44,40.45,40.32,40.32,34000.0
2012-02-27 12:00:00,40.32,40.33,40.13,40.14,13900.0,40.32,40.33,40.13,40.14,13900.0
2012-02-27 12:30:00,40.15,40.27,40.14,40.24,9800.0,40.15,40.27,40.14,40.24,9800.0
2012-02-27 13:00:00,40.23,40.23,40.13,40.14,13800.0,40.23,40.23,40.13,40.14,13800.0
2012-02-27 13:30:00,40.15,40.15,40.07,40.09,12500.0,40.15,40.15,40.07,40.09,12500.0
2012-02-27 14:00:00,40.11,40.23,40.11,40.22,17100.0,40.11,40.23,40.11,40.22,17100.0
2012-02-27 14:30:00,40.2,40.27,40.17,40.18,15000.0,40.2,40.27,40.17,40.18,15000.0
2012-02-27 15:00:00,40.16,40.28,40.15,40.19,41200.0,40.16,40.28,40.15,40.19,41200.0
2012-02-27 15:30:00,40.2,40.26,40.06,40.06,78800.0,40.2,40.26,40.06,40.06,78800.0
2012-02-28 09:30:00,40.01,40.13,39.83,40.08,23900.0,40.01,40.13,39.83,40.08,23900.0
2012-02-28 10:00:00,40.1,40.1,39.84,40.0,39100.0,40.1,40.1,39.84,40.0,39100.0
2012-02-28 10:30:00,40.01,40.1,40.0,40.1,29800.0,40.01,40.1,40.0,40.1,29800.0
2012-02-28 11:00:00,40.09,40.1,40.0,40.04,46000.0,40.09,40.1,40.0,40.04,46000.0
2012-02-28 11:30:00,40.03,40.06,39.97,39.99,27400.0,40.03,40.06,39.97,39.99,27400.0
2012-02-28 12:00:00,39.99,40.0,39.87,39.91,31400.0,39.99,40.0,39.87,39.91,31400.0
2012-02-28 12:30:00,39.9,39.97,39.86,39.9,29200.0,39.9,39.97,39.86,39.9,29200.0
2012-02-28 13:00:00,39.92,40.02,39.91,39.96,27400.0,39.92,40.02,39.91,39.96,27400.0
2012-02-28 13:30:00,39.95,39.95,39.66,39.7,39700.0,39.95,39.95,39.66,39.7,39700.0
2012-02-28 14:00:00,39.69,39.8,39.67,39.7,36500.0,39.69,39.8,39.67,39.7,36500.0
2012-02-28 14:30:00,39.69,39.89,39.66,39.76,30500.0,39.69,39.89,39.66,39.76,30500.0
2012-02-28 15:00:00,39.77,39.89,39.72,39.89,28200.0,39.77,39.89,39.72,39.89,28200.0
2012-02-28 15:30:00,39.89,39.93,39.75,39.86,61700.0,39.89,39.93,39.75,39.86,61700.0
2012-02-29 09:30:00,39.96,40.32,39.92,40.32,38100.0,39.96,40.32,39.92,40.32,38100.0
2012-02-29 10:00:00,40.3,40.34,39.95,40.03,29000.0,40.3,40.34,39.95,40.03,29000.0
2012-02-29 10:30:00,40.03,40.12,39.73,39.99,41500.0,40.03,40.12,39.73,39.99,41500.0
2012-02-29 11:00:00,40.01,40.03,39.88,39.94,26100.0,40.01,40.03,39.88,39.94,26100.0
2012-02-29 11:30:00,39.9,40.12,39.9,39.98,52400.0,39.9,40.12,39.9,39.98,52400.0
2012-02-29 12:00:00,39.99,40.04,39.94,40.0,58900.0,39.99,40.04,39.94,40.0,58900.0
2012-02-29 12:30:00,40.0,40.02,39.92,39.99,29700.0,40.0,40.02,39.92,39.99,29700.0
2012-02-29 13:00:00,39.99,40.09,39.94,40.07,32700.0,39.99,40.09,39.94,40.07,32700.0
2012-02-29 13:30:00,40.08,40.14,40.03,40.11,43700.0,40.08,40.14,40.03,40.11,43700.0
2012-02-29 14:00:00,40.11,40.19,40.07,40.19,31600.0,40.11,40.19,40.07,40.19,31600.0
2012-02-29 14:30:00,40.18,40.33,40.17,40.32,47900.0,40.18,40.33,40.17,40.32,47900.0
2012-02-29 15:00:00,40.32,40.46,40.24,40.42,61000.0,40.32,40.46,40.24,40.42,61000.0
2012-02-29 15:30:00,40.4,40.41,40.21,40.24,117900.0,40.4,40.41,40.21,40.24,117900.0
2012-03-01 09:30:00,40.27,40.5,40.27,40.36,18100.0,40.27,40.5,40.27,40.36,18100.0
2012-03-01 10:00:00,40.36,40.49,40.17,40.45,16700.0,40.36,40.49,40.17,40.45,16700.0
2012-03-01 10:30:00,40.39,40.42,40.13,40.22,81400.0,40.39,40.42,40.13,40.22,81400.0
2012-03-01 11:00:00,40.25,40.27,40.13,40.2,50500.0,40.25,40.27,40.13,40.2,50500.0
2012-03-01 11:30:00,40.2,40.21,40.04,40.06,44700.0,40.2,40.21,40.04,40.06,44700.0
2012-03-01 12:00:00,40.05,40.13,40.01,40.03,31100.0,40.05,40.13,40.01,40.03,31100.0
2012-03-01 12:30:00,40.03,40.31,39.97,40.29,61600.0,40.03,40.31,39.97,40.29,61600.0
2012-03-01 13:00:00,40.29,40.39,40.24,40.39,10600.0,40.29,40.39,40.24,40.39,10600.0
2012-03-01 13:30:00,40.39,40.41,40.25,40.29,18900.0,40.39,40.41,40.25,40.29,18900.0
2012-03-01 14:00:00,40.29,40.31,40.08,40.08,31800.0,40.29,40.31,40.08,40.08,31800.0
2012-03-01 14:30:00,40.07,40.08,39.88,39.93,41100.0,40.07,40.08,39.88,39.93,41100.0
2012-03-01 15:00:00,39.94,39.94,39.81,39.9,45900.0,39.94,39.94,39.81,39.9,45900.0
2012-03-01 15:30:00,39.89,39.95,39.81,39.88,106000.0,39.89,39.95,39.81,39.88,106000.0
2012-03-02 09:30:00,39.91,40.17,39.67,39.8,51000.0,39.91,40.17,39.67,39.8,51000.0
2012-03-02 10:00:00,39.8,39.8,39.68,39.7,29200.0,39.8,39.8,39.68,39.7,29200.0
2012-03-02 10:30:00,39.7,39.7,39.46,39.51,50300.0,39.7,39.7,39.46,39.51,50300.0
2012-03-02 11:00:00,39.5,39.5,39.31,39.33,45700.0,39.5,39.5,39.31,39.33,45700.0
2012-03-02 11:30:00,39.33,39.33,39.08,39.09,33300.0,39.33,39.33,39.08,39.09,33300.0
2012-03-02 12:00:00,39.09,39.12,38.97,39.04,35700.0,39.09,39.12,38.97,39.04,35700.0
2012-03-02 12:30:00,39.05,39.27,39.05,39.18,28900.0,39.05,39.27,39.05,39.18,28900.0
2012-03-02 13:00:00,39.17,39.24,39.0,39.14,24200.0,39.17,39.24,39.0,39.14,24200.0
2012-03-02 13:30:00,39.14,39.24,39.1,39.23,29400.0,39.14,39.24,39.1,39.23,29400.0
2012-03-02 14:00:00,39.24,39.26,39.16,39.2,33000.0,39.24,39.26,39.16,39.2,33000.0
2012-03-02 14:30:00,39.22,39.28,39.21,39.27,21600.0,39.22,39.28,39.21,39.27,21600.0
2012-03-02 15:00:00,39.27,39.29,39.22,39.25,52100.0,39.27,39.29,39.22,39.25,52100.0
2012-03-02 15:30:00,39.25,39.33,39.22,39.31,116800.0,39.25,39.33,39.22,39.31,116800.0
2012-03-05 09:30:00,39.33,39.49,39.25,39.48,21300.0,39.33,39.49,39.25,39.48,21300.0
2012-03-05 10:00:00,39.49,39.56,39.35,39.38,29000.0,39.49,39.56,39.35,39.38,29000.0
2012-03-05 10:30:00,39.36,39.61,39.33,39.59,23600.0,39.36,39.61,39.33,39.59,23600.0
2012-03-05 11:00:00,39.6,39.67,39.42,39.57,36200.0,39.6,39.67,39.42,39.57,36200.0
2012-03-05 11:30:00,39.56,39.61,39.5,39.51,17900.0,39.56,39.61,39.5,39.51,17900.0
2012-03-05 12:00:00,39.52,39.64,39.51,39.6,14900.0,39.52,39.64,39.51,39.6,14900.0
2012-03-05 12:30:00,39.6,39.63,39.55,39.58,16800.0,39.6,39.63,39.55,39.58,16800.0
2012-03-05 13:00:00,39.58,39.61,39.54,39.57,14200.0,39.58,39.61,39.54,39.57,14200.0
2012-03-05 13:30:00,39.58,39.69,39.55,39.65,15700.0,39.58,39.69,39.55,39.65,15700.0
2012-03-05 14:00:00,39.65,39.73,39.65,39.73,16000.0,39.65,39.73,39.65,39.73,16000.0
2012-03-05 14:30:00,39.72,39.88,39.63,39.87,25000.0,39.72,39.88,39.63,39.87,25000.0
2012-03-05 15:00:00,39.88,39.91,39.77,39.77,17700.0,39.88,39.91,39.77,39.77,17700.0
2012-03-05 15:30:00,39.78,39.83,39.68,39.78,53400.0,39.78,39.83,39.68,39.78,53400.0
2012-03-06 09:30:00,39.43,39.65,39.34,39.49,53800.0,39.43,39.65,39.34,39.49,53800.0
2012-03-06 10:00:00,39.48,39.49,39.25,39.26,24000.0,39.48,39.49,39.25,39.26,24000.0
2012-03-06 10:30:00,39.27,39.34,39.16,39.16,18100.0,39.27,39.34,39.16,39.16,18100.0
2012-03-06 11:00:00,39.15,39.32,39.14,39.32,28700.0,39.15,39.32,39.14,39.32,28700.0
2012-03-06 11:30:00,39.31,39.35,39.26,39.33,20900.0,39.31,39.35,39.26,39.33,20900.0
2012-03-06 12:00:00,39.33,39.33,39.19,39.21,14500.0,39.33,39.33,39.19,39.21,14500.0
2012-03-06 12:30:00,39.23,39.31,39.21,39.23,12600.0,39.23,39.31,39.21,39.23,12600.0
2012-03-06 13:00:00,39.23,39.27,39.17,39.17,20900.0,39.23,39.27,39.17,39.17,20900.0
2012-03-06 13:30:00,39.19,39.21,39.11,39.16,13700.0,39.19,39.21,39.11,39.16,13700.0
2012-03-06 14:00:00,39.16,39.19,39.11,39.12,18100.0,39.16,39.19,39.11,39.12,18100.0
2012-03-06 14:30:00,39.13,39.24,39.1,39.23,28700.0,39.13,39.24,39.1,39.23,28700.0
2012-03-06 15:00:00,39.23,39.28,39.19,39.2,25000.0,39.23,39.28,39.19,39.2,25000.0
2012-03-06 15:30:00,39.2,39.33,39.2,39.22,57900.0,39.2,39.33,39.2,39.22,57900.0
2012-03-07 09:30:00,39.27,39.49,39.14,39.44,19900.0,39.27,39.49,39.14,39.44,19900.0
2012-03-07 10:00:00,39.44,39.47,39.36,39.37,23600.0,39.44,39.47,39.36,39.37,23600.0
2012-03-07 10:30:00,39.36,39.5,39.36,39.5,27100.0,39.36,39.5,39.36,39.5,27100.0
2012-03-07 11:00:00,39.5,39.66,39.44,39.65,19400.0,39.5,39.66,39.44,39.65,19400.0
2012-03-07 11:30:00,39.66,39.79,39.49,39.55,23100.0,39.66,39.79,39.49,39.55,23100.0
2012-03-07 12:00:00,39.55,39.63,39.44,39.51,14200.0,39.55,39.63,39.44,39.51,14200.0
2012-03-07 12:30:00,39.51,39.71,39.49,39.64,24300.0,39.51,39.71,39.49,39.64,24300.0
2012-03-07 13:00:00,39.64,39.77,39.62,39.77,20000.0,39.64,39.77,39.62,39.77,20000.0
2012-03-07 13:30:00,39.75,39.82,39.69,39.81,20100.0,39.75,39.82,39.69,39.81,20100.0
2012-03-07 14:00:00,39.81,39.89,39.81,39.88,25500.0,39.81,39.89,39.81,39.88,25500.0
2012-03-07 14:30:00,39.89,39.9,39.78,39.88,36100.0,39.89,39.9,39.78,39.88,36100.0
2012-03-07 15:00:00,39.87,39.9,39.78,39.85,31300.0,39.87,39.9,39.78,39.85,31300.0
2012-03-07 15:30:00,39.85,39.9,39.79,39.82,60200.0,39.85,39.9,39.79,39.82,60200.0
2012-03-08 09:30:00,39.96,40.2,39.73,40.17,28300.0,39.96,40.2,39.73,40.17,28300.0
2012-03-08 10:00:00,40.17,40.19,40.04,40.04,28800.0,40.17,40.19,40.04,40.04,28800.0
2012-03-08 10:30:00,40.06,40.44,40.05,40.44,64100.0,40.06,40.44,40.05,40.44,64100.0
2012-03-08 11:00:00,40.46,40.52,40.45,40.47,33800.0,40.46,40.52,40.45,40.47,33800.0
2012-03-08 11:30:00,40.45,40.49,40.44,40.47,15500.0,40.45,40.49,40.44,40.47,15500.0
2012-03-08 12:00:00,40.48,40.53,40.48,40.51,34300.0,40.48,40.53,40.48,40.51,34300.0
2012-03-08 12:30:00,40.5,40.51,40.44,40.48,19600.0,40.5,40.51,40.44,40.48,19600.0
2012-03-08 13:00:00,40.48,40.5,40.44,40.48,16800.0,40.48,40.5,40.44,40.48,16800.0
2012-03-08 13:30:00,40.47,40.53,40.47,40.51,19200.0,40.47,40.53,40.47,40.51,19200.0
2012-03-08 14:00:00,40.5,40.54,40.44,40.46,20100.0,40.5,40.54,40.44,40.46,20100.0
2012-03-08 14:30:00,40.46,40.61,40.45,40.6,21900.0,40.46,40.61,40.45,40.6,21900.0
2012-03-08 15:00:00,40.59,40.7,40.58,40.61,39400.0,40.59,40.7,40.58,40.61,39400.0
2012-03-08 15:30:00,40.6,40.66,40.48,40.48,67200.0,40.6,40.66,40.48,40.48,67200.0
2012-03-09 09:30:00,40.38,40.47,40.28,40.4,60400.0,40.38,40.47,40.28,40.4,60400.0
2012-03-09 10:00:00,40.39,40.5,40.28,40.48,137800.0,40.39,40.5,40.28,40.48,137800.0
2012-03-09 10:30:00,40.48,40.5,40.43,40.47,56100.0,40.48,40.5,40.43,40.47,56100.0
2012-03-09 11:00:00,40.47,40.49,40.41,40.42,33300.0,40.47,40.49,40.41,40.42,33300.0
2012-03-09 11:30:00,40.43,40.66,40.35,40.64,40000.0,40.43,40.66,40.35,40.64,40000.0
2012-03-09 12:00:00,40.64,40.8,40.61,40.79,37900.0,40.64,40.8,40.61,40.79,37900.0
2012-03-09 12:30:00,40.8,40.96,40.79,40.91,27900.0,40.8,40.96,40.79,40.91,27900.0
2012-03-09 13:00:00,40.92,40.97,40.92,40.95,14600.0,40.92,40.97,40.92,40.95,14600.0
2012-03-09 13:30:00,40.94,40.98,40.91,40.97,27500.0,40.94,40.98,40.91,40.97,27500.0
2012-03-09 14:00:00,40.97,41.0,40.94,41.0,21500.0,40.97,41.0,40.94,41.0,21500.0
2012-03-09 14:30:00,41.0,41.06,40.89,40.9,42900.0,41.0,41.06,40.89,40.9,42900.0
2012-03-09 15:00:00,40.92,41.01,40.89,40.91,45600.0,40.92,41.01,40.89,40.91,45600.0
2012-03-09 15:30:00,40.93,40.95,40.77,40.9,47500.0,40.93,40.95,40.77,40.9,47500.0
2012-03-12 09:30:00,40.84,41.08,40.74,41.07,21200.0,40.84,41.08,40.74,41.07,21200.0
2012-03-12 10:00:00,41.06,41.14,40.97,41.07,24000.0,41.06,41.14,40.97,41.07,24000.0
2012-03-12 10:30:00,41.06,41.2,41.06,41.06,33300.0,41.06,41.2,41.06,41.06,33300.0
2012-03-12 11:00:00,41.05,41.09,40.97,41.05,37400.0,41.05,41.09,40.97,41.05,37400.0
2012-03-12 11:30:00,41.05,41.12,41.03,41.11,29100.0,41.05,41.12,41.03,41.11,29100.0
2012-03-12 12:00:00,41.1,41.2,41.02,41.09,34600.0,41.1,41.2,41.02,41.09,34600.0
2012-03-12 12:30:00,41.08,41.08,40.96,41.0,18100.0,41.08,41.08,40.96,41.0,18100.0
2012-03-12 13:00:00,41.0,41.08,40.98,41.03,16400.0,41.0,41.08,40.98,41.03,16400.0
2012-03-12 13:30:00,41.03,41.17,41.0,41.14,34800.0,41.03,41.17,41.0,41.14,34800.0
2012-03-12 14:00:00,41.13,41.17,41.07,41.09,14900.0,41.13,41.17,41.07,41.09,14900.0
2012-03-12 14:30:00,41.08,41.1,41.01,41.1,15400.0,41.08,41.1,41.01,41.1,15400.0
2012-03-12 15:00:00,41.11,41.11,41.02,41.04,24600.0,41.11,41.11,41.02,41.04,24600.0
2012-03-12 15:30:00,41.05,41.17,41.03,41.17,76700.0,41.05,41.17,41.03,41.17,76700.0
2012-03-13 09:30:00,41.23,41.4,41.14,41.32,19600.0,41.23,41.4,41.14,41.32,19600.0
2012-03-13 10:00:00,41.29,41.52,41.26,41.49,31600.0,41.29,41.52,41.26,41.49,31600.0
2012-03-13 10:30:00,41.52,41.89,41.51,41.89,51800.0,41.52,41.89,41.51,41.89,51800.0
2012-03-13 11:00:00,41.87,41.9,41.72,41.73,50400.0,41.87,41.9,41.72,41.73,50400.0
2012-03-13 11:30:00,41.73,41.84,41.63,41.67,53100.0,41.73,41.84,41.63,41.67,53100.0
2012-03-13 12:00:00,41.66,41.69,41.63,41.65,11900.0,41.66,41.69,41.63,41.65,11900.0
2012-03-13 12:30:00,41.66,41.77,41.62,41.76,24700.0,41.66,41.77,41.62,41.76,24700.0
2012-03-13 13:00:00,41.76,41.79,41.71,41.77,13400.0,41.76,41.79,41.71,41.77,13400.0
2012-03-13 13:30:00,41.76,41.85,41.74,41.83,21400.0,41.76,41.85,41.74,41.83,21400.0
2012-03-13 14:00:00,41.81,41.98,41.75,41.79,37900.0,41.81,41.98,41.75,41.79,37900.0
2012-03-13 14:30:00,41.79,41.88,41.71,41.81,64600.0,41.79,41.88,41.71,41.81,64600.0
2012-03-13 15:00:00,41.8,41.96,41.75,41.89,50600.0,41.8,41.96,41.75,41.89,50600.0
2012-03-13 15:30:00,41.89,42.14,41.89,42.13,67500.0,41.89,42.14,41.89,42.13,67500.0
2012-03-14 09:30:00,41.94,41.94,41.54,41.76,30600.0,41.94,41.94,41.54,41.76,30600.0
2012-03-14 10:00:00,41.78,42.04,41.78,41.86,38100.0,41.78,42.04,41.78,41.86,38100.0
2012-03-14 10:30:00,41.87,41.88,41.63,41.64,49600.0,41.87,41.88,41.63,41.64,49600.0
2012-03-14 11:00:00,41.64,41.69,41.58,41.64,17300.0,41.64,41.69,41.58,41.64,17300.0
2012-03-14 11:30:00,41.63,41.75,41.61,41.75,37700.0,41.63,41.75,41.61,41.75,37700.0
2012-03-14 12:00:00,41.74,41.76,41.64,41.67,56000.0,41.74,41.76,41.64,41.67,56000.0
2012-03-14 12:30:00,41.67,41.7,41.64,41.66,19000.0,41.67,41.7,41.64,41.66,19000.0
2012-03-14 13:00:00,41.68,41.7,41.51,41.57,51600.0,41.68,41.7,41.51,41.57,51600.0
2012-03-14 13:30:00,41.6,41.6,41.47,41.49,24600.0,41.6,41.6,41.47,41.49,24600.0
2012-03-14 14:00:00,41.48,41.58,41.46,41.58,21000.0,41.48,41.58,41.46,41.58,21000.0
2012-03-14 14:30:00,41.57,41.72,41.54,41.7,22400.0,41.57,41.72,41.54,41.7,22400.0
2012-03-14 15:00:00,41.71,41.83,41.69,41.83,24800.0,41.71,41.83,41.69,41.83,24800.0
2012-03-14 15:30:00,41.83,41.87,41.79,41.81,38500.0,41.83,41.87,41.79,41.81,38500.0
2012-03-15 09:30:00,41.86,41.86,41.51,41.71,16100.0,41.86,41.86,41.51,41.71,16100.0
2012-03-15 10:00:00,41.7,41.83,41.61,41.76,52900.0,41.7,41.83,41.61,41.76,52900.0
2012-03-15 10:30:00,41.76,41.8,41.63,41.69,10800.0,41.76,41.8,41.63,41.69,10800.0
2012-03-15 11:00:00,41.63,41.77,41.61,41.76,8200.0,41.63,41.77,41.61,41.76,8200.0
2012-03-15 11:30:00,41.75,41.81,41.72,41.73,11100.0,41.75,41.81,41.72,41.73,11100.0
2012-03-15 12:00:00,41.73,41.91,41.73,41.87,20200.0,41.73,41.91,41.73,41.87,20200.0
2012-03-15 12:30:00,41.87,41.97,41.84,41.85,12500.0,41.87,41.97,41.84,41.85,12500.0
2012-03-15 13:00:00,41.85,41.89,41.75,41.76,7900.0,41.85,41.89,41.75,41.76,7900.0
2012-03-15 13:30:00,41.76,41.9,41.75,41.81,26500.0,41.76,41.9,41.75,41.81,26500.0
2012-03-15 14:00:00,41.79,41.85,41.75,41.84,8200.0,41.79,41.85,41.75,41.84,8200.0
2012-03-15 14:30:00,41.81,41.83,41.74,41.79,16000.0,41.81,41.83,41.74,41.79,16000.0
2012-03-15 15:00:00,41.79,41.88,41.77,41.88,18700.0,41.79,41.88,41.77,41.88,18700.0
2012-03-15 15:30:00,41.89,42.0,41.88,41.98,67200.0,41.89,42.0,41.88,41.98,67200.0
2012-03-16 09:30:00,42.27,42.65,41.93,42.02,142900.0,42.27,42.65,41.93,42.02,142900.0
2012-03-16 10:00:00,42.05,42.21,42.02,42.18,13800.0,42.05,42.21,42.02,42.18,13800.0
2012-03-16 10:30:00,42.17,42.32,42.17,42.31,22900.0,42.17,42.32,42.17,42.31,22900.0
2012-03-16 11:00:00,42.27,42.29,42.17,42.23,30500.0,42.27,42.29,42.17,42.23,30500.0
2012-03-16 11:30:00,42.23,42.28,42.15,42.18,26800.0,42.23,42.28,42.15,42.18,26800.0
2012-03-16 12:00:00,42.2,42.2,42.13,42.16,6300.0,42.2,42.2,42.13,42.16,6300.0
2012-03-16 12:30:00,42.15,42.15,42.07,42.09,9200.0,42.15,42.15,42.07,42.09,9200.0
2012-03-16 13:00:00,42.09,42.13,42.05,42.1,17600.0,42.09,42.13,42.05,42.1,17600.0
2012-03-16 13:30:00,42.1,42.14,42.07,42.1,10900.0,42.1,42.14,42.07,42.1,10900.0
2012-03-16 14:00:00,42.1,42.18,42.1,42.13,8800.0,42.1,42.18,42.1,42.13,8800.0
2012-03-16 14:30:00,42.11,42.15,42.07,42.14,14000.0,42.11,42.15,42.07,42.14,14000.0
2012-03-16 15:00:00,42.13,42.22,42.1,42.17,47000.0,42.13,42.22,42.1,42.17,47000.0
2012-03-16 15:30:00,42.18,42.2,42.04,42.13,124500.0,42.18,42.2,42.04,42.13,124500.0
2012-03-19 09:30:00,41.87,42.26,41.84,42.18,14100.0,41.87,42.26,41.84,42.18,14100.0
2012-03-19 10:00:00,42.15,42.15,41.86,41.93,17900.0,42.15,42.15,41.86,41.93,17900.0
2012-03-19 10:30:00,41.99,42.18,41.9,42.13,18500.0,41.99,42.18,41.9,42.13,18500.0
2012-03-19 11:00:00,42.11,42.13,41.95,42.1,30600.0,42.11,42.13,41.95,42.1,30600.0
2012-03-19 11:30:00,42.1,42.25,42.1,42.22,24200.0,42.1,42.25,42.1,42.22,24200.0
2012-03-19 12:00:00,42.22,42.28,42.15,42.15,12200.0,42.22,42.28,42.15,42.15,12200.0
2012-03-19 12:30:00,42.17,42.37,42.16,42.37,41800.0,42.17,42.37,42.16,42.37,41800.0
2012-03-19 13:00:00,42.37,42.43,42.28,42.42,64700.0,42.37,42.43,42.28,42.42,64700.0
2012-03-19 13:30:00,42.45,42.5,42.42,42.5,18900.0,42.45,42.5,42.42,42.5,18900.0
2012-03-19 14:00:00,42.47,42.53,42.47,42.5,24300.0,42.47,42.53,42.47,42.5,24300.0
2012-03-19 14:30:00,42.5,42.56,42.47,42.52,22000.0,42.5,42.56,42.47,42.52,22000.0
2012-03-19 15:00:00,42.53,42.57,42.42,42.49,37100.0,42.53,42.57,42.42,42.49,37100.0
2012-03-19 15:30:00,42.5,42.52,42.28,42.4,63600.0,42.5,42.52,42.28,42.4,63600.0
2012-03-20 09:30:00,42.05,42.12,41.76,42.01,17700.0,42.05,42.12,41.76,42.01,17700.0
2012-03-20 10:00:00,41.97,42.07,41.87,41.88,11600.0,41.97,42.07,41.87,41.88,11600.0
2012-03-20 10:30:00,41.91,42.04,41.91,42.0,25500.0,41.91,42.04,41.91,42.0,25500.0
2012-03-20 11:00:00,42.01,42.05,41.96,41.99,20900.0,42.01,42.05,41.96,41.99,20900.0
2012-03-20 11:30:00,42.0,42.0,41.93,41.98,17200.0,42.0,42.0,41.93,41.98,17200.0
2012-03-20 12:00:00,42.0,42.08,41.98,42.01,17300.0,42.0,42.08,41.98,42.01,17300.0
2012-03-20 12:30:00,42.01,42.18,42.01,42.15,38700.0,42.01,42.18,42.01,42.15,38700.0
2012-03-20 13:00:00,42.15,42.2,42.11,42.13,30500.0,42.15,42.2,42.11,42.13,30500.0
2012-03-20 13:30:00,42.13,42.15,42.09,42.11,12900.0,42.13,42.15,42.09,42.11,12900.0
2012-03-20 14:00:00,42.1,42.15,42.1,42.14,14400.0,42.1,42.15,42.1,42.14,14400.0
2012-03-20 14:30:00,42.13,42.15,42.09,42.12,14200.0,42.13,42.15,42.09,42.12,14200.0
2012-03-20 15:00:00,42.12,42.16,42.0,42.07,40700.0,42.12,42.16,42.0,42.07,40700.0
2012-03-20 15:30:00,42.08,42.08,42.01,42.05,31200.0,42.08,42.08,42.01,42.05,31200.0
2012-03-21 09:30:00,41.91,42.14,41.85,42.07,26600.0,41.91,42.14,41.85,42.07,26600.0
2012-03-21 10:00:00,42.07,42.09,41.97,41.99,46200.0,42.07,42.09,41.97,41.99,46200.0
2012-03-21 10:30:00,41.99,42.14,41.98,42.03,25300.0,41.99,42.14,41.98,42.03,25300.0
2012-03-21 11:00:00,42.0,42.25,41.98,42.24,14200.0,42.0,42.25,41.98,42.24,14200.0
2012-03-21 11:30:00,42.24,42.35,42.22,42.22,22100.0,42.24,42.35,42.22,42.22,22100.0
2012-03-21 12:00:00,42.24,42.36,42.22,42.33,12100.0,42.24,42.36,42.22,42.33,12100.0
2012-03-21 12:30:00,42.37,42.39,42.32,42.32,26900.0,42.37,42.39,42.32,42.32,26900.0
2012-03-21 13:00:00,42.31,42.31,42.19,42.24,7800.0,42.31,42.31,42.19,42.24,7800.0
2012-03-21 13:30:00,42.23,42.37,42.2,42.34,30200.0,42.23,42.37,42.2,42.34,30200.0
2012-03-21 14:00:00,42.36,42.39,42.27,42.35,30400.0,42.36,42.39,42.27,42.35,30400.0
2012-03-21 14:30:00,42.34,42.39,42.25,42.25,8400.0,42.34,42.39,42.25,42.25,8400.0
2012-03-21 15:00:00,42.28,42.31,42.24,42.27,9300.0,42.28,42.31,42.24,42.27,9300.0
2012-03-21 15:30:00,42.26,42.3,42.15,42.19,33200.0,42.26,42.3,42.15,42.19,33200.0
2012-03-22 09:30:00,41.79,41.91,41.78,41.89,38100.0,41.79,41.91,41.78,41.89,38100.0
2012-03-22 10:00:00,41.89,41.9,41.73,41.8,32200.0,41.89,41.9,41.73,41.8,32200.0
2012-03-22 10:30:00,41.79,41.87,41.73,41.78,58400.0,41.79,41.87,41.73,41.78,58400.0
2012-03-22 11:00:00,41.76,41.86,41.72,41.81,10600.0,41.76,41.86,41.72,41.81,10600.0
2012-03-22 11:30:00,41.83,41.85,41.75,41.8,12000.0,41.83,41.85,41.75,41.8,12000.0
2012-03-22 12:00:00,41.8,41.85,41.76,41.82,22400.0,41.8,41.85,41.76,41.82,22400.0
2012-03-22 12:30:00,41.82,41.87,41.78,41.86,14500.0,41.82,41.87,41.78,41.86,14500.0
2012-03-22 13:00:00,41.86,41.9,41.79,41.89,26400.0,41.86,41.9,41.79,41.89,26400.0
2012-03-22 13:30:00,41.87,41.94,41.86,41.92,35700.0,41.87,41.94,41.86,41.92,35700.0
2012-03-22 14:00:00,41.92,42.0,41.9,41.99,43600.0,41.92,42.0,41.9,41.99,43600.0
2012-03-22 14:30:00,41.99,42.02,41.88,41.94,35900.0,41.99,42.02,41.88,41.94,35900.0
2012-03-22 15:00:00,41.96,42.01,41.93,41.96,29600.0,41.96,42.01,41.93,41.96,29600.0
2012-03-22 15:30:00,41.96,42.07,41.95,41.99,50000.0,41.96,42.07,41.95,41.99,50000.0
2012-03-23 09:30:00,41.92,42.21,41.92,42.0,14300.0,41.92,42.21,41.92,42.0,14300.0
2012-03-23 10:00:00,41.99,42.01,41.91,41.95,32700.0,41.99,42.01,41.91,41.95,32700.0
2012-03-23 10:30:00,41.95,42.15,41.93,42.04,27100.0,41.95,42.15,41.93,42.04,27100.0
2012-03-23 11:00:00,42.03,42.11,41.96,42.04,24400.0,42.03,42.11,41.96,42.04,24400.0
2012-03-23 11:30:00,42.05,42.07,42.0,42.04,24700.0,42.05,42.07,42.0,42.04,24700.0
2012-03-23 12:00:00,42.05,42.05,41.98,42.02,17300.0,42.05,42.05,41.98,42.02,17300.0
2012-03-23 12:30:00,42.0,42.05,41.98,42.03,14500.0,42.0,42.05,41.98,42.03,14500.0
2012-03-23 13:00:00,42.05,42.09,42.0,42.04,14300.0,42.05,42.09,42.0,42.04,14300.0
2012-03-23 13:30:00,42.05,42.07,42.01,42.01,14000.0,42.05,42.07,42.01,42.01,14000.0
2012-03-23 14:00:00,42.02,42.2,42.02,42.19,34800.0,42.02,42.2,42.02,42.19,34800.0
2012-03-23 14:30:00,42.2,42.23,42.13,42.23,17100.0,42.2,42.23,42.13,42.23,17100.0
2012-03-23 15:00:00,42.2,42.26,42.15,42.17,13000.0,42.2,42.26,42.15,42.17,13000.0
2012-03-23 15:30:00,42.17,42.28,42.05,42.28,78500.0,42.17,42.28,42.05,42.28,78500.0
2012-03-26 09:30:00,42.42,42.8,42.42,42.8,34300.0,42.42,42.8,42.42,42.8,34300.0
2012-03-26 10:00:00,42.77,42.99,42.64,42.94,15200.0,42.77,42.99,42.64,42.94,15200.0
2012-03-26 10:30:00,42.92,42.94,42.83,42.87,10300.0,42.92,42.94,42.83,42.87,10300.0
2012-03-26 11:00:00,42.87,43.0,42.79,43.0,28800.0,42.87,43.0,42.79,43.0,28800.0
2012-03-26 11:30:00,43.0,43.1,42.92,42.93,20300.0,43.0,43.1,42.92,42.93,20300.0
2012-03-26 12:00:00,42.93,43.17,42.92,43.03,43200.0,42.93,43.17,42.92,43.03,43200.0
2012-03-26 12:30:00,43.03,43.07,42.96,42.97,24500.0,43.03,43.07,42.96,42.97,24500.0
2012-03-26 13:00:00,42.98,43.07,42.86,43.07,40000.0,42.98,43.07,42.86,43.07,40000.0
2012-03-26 13:30:00,43.07,43.09,42.93,42.97,43400.0,43.07,43.09,42.93,42.97,43400.0
2012-03-26 14:00:00,42.98,43.05,42.96,43.04,19400.0,42.98,43.05,42.96,43.04,19400.0
2012-03-26 14:30:00,43.04,43.15,43.02,43.14,23300.0,43.04,43.15,43.02,43.14,23300.0
2012-03-26 15:00:00,43.13,43.14,43.07,43.11,27800.0,43.13,43.14,43.07,43.11,27800.0
2012-03-26 15:30:00,43.12,43.12,42.98,43.11,62500.0,43.12,43.12,42.98,43.11,62500.0
2012-03-27 09:30:00,43.19,43.19,42.86,42.86,11400.0,43.19,43.19,42.86,42.86,11400.0
2012-03-27 10:00:00,42.86,42.88,42.72,42.74,16100.0,42.86,42.88,42.72,42.74,16100.0
2012-03-27 10:30:00,42.76,42.85,42.67,42.68,30300.0,42.76,42.85,42.67,42.68,30300.0
2012-03-27 11:00:00,42.68,42.73,42.65,42.66,11000.0,42.68,42.73,42.65,42.66,11000.0
2012-03-27 11:30:00,42.64,42.65,42.4,42.53,47400.0,42.64,42.65,42.4,42.53,47400.0
2012-03-27 12:00:00,42.55,42.59,42.28,42.43,47600.0,42.55,42.59,42.28,42.43,47600.0
2012-03-27 12:30:00,42.44,42.56,42.43,42.51,47100.0,42.44,42.56,42.43,42.51,47100.0
2012-03-27 13:00:00,42.51,42.51,42.44,42.44,24800.0,42.51,42.51,42.44,42.44,24800.0
2012-03-27 13:30:00,42.46,42.5,42.45,42.48,18500.0,42.46,42.5,42.45,42.48,18500.0
2012-03-27 14:00:00,42.48,42.53,42.46,42.53,129800.0,42.48,42.53,42.46,42.53,129800.0
2012-03-27 14:30:00,42.53,42.79,42.52,42.79,76300.0,42.53,42.79,42.52,42.79,76300.0
2012-03-27 15:00:00,42.79,42.86,42.75,42.85,63500.0,42.79,42.86,42.75,42.85,63500.0
2012-03-27 15:30:00,42.85,43.07,42.85,42.98,106600.0,42.85,43.07,42.85,42.98,106600.0
2012-03-28 09:30:00,42.9,43.0,42.8,42.94,18600.0,42.9,43.0,42.8,42.94,18600.0
2012-03-28 10:00:00,42.98,43.16,42.98,43.05,35000.0,42.98,43.16,42.98,43.05,35000.0
2012-03-28 10:30:00,43.02,43.05,42.93,42.99,24400.0,43.02,43.05,42.93,42.99,24400.0
2012-03-28 11:00:00,43.0,43.03,42.88,43.01,20500.0,43.0,43.03,42.88,43.01,20500.0
2012-03-28 11:30:00,43.02,43.06,42.91,43.02,48000.0,43.02,43.06,42.91,43.02,48000.0
2012-03-28 12:00:00,43.0,43.04,42.94,42.98,39100.0,43.0,43.04,42.94,42.98,39100.0
2012-03-28 12:30:00,43.0,43.02,42.91,42.95,47400.0,43.0,43.02,42.91,42.95,47400.0
2012-03-28 13:00:00,42.95,42.95,42.79,42.85,18600.0,42.95,42.95,42.79,42.85,18600.0
2012-03-28 13:30:00,42.85,42.96,42.82,42.94,46600.0,42.85,42.96,42.82,42.94,46600.0
2012-03-28 14:00:00,42.94,42.98,42.87,42.97,104800.0,42.94,42.98,42.87,42.97,104800.0
2012-03-28 14:30:00,42.96,42.97,42.85,42.94,46200.0,42.96,42.97,42.85,42.94,46200.0
2012-03-28 15:00:00,42.94,43.0,42.88,42.96,47700.0,42.94,43.0,42.88,42.96,47700.0
2012-03-28 15:30:00,42.95,43.15,42.95,43.14,81700.0,42.95,43.15,42.95,43.14,81700.0
2012-03-29 09:30:00,42.73,42.9,42.58,42.8,26200.0,42.73,42.9,42.58,42.8,26200.0
2012-03-29 10:00:00,42.88,42.96,42.68,42.68,22900.0,42.88,42.96,42.68,42.68,22900.0
2012-03-29 10:30:00,42.67,42.78,42.62,42.76,24100.0,42.67,42.78,42.62,42.76,24100.0
2012-03-29 11:00:00,42.76,42.88,42.67,42.67,47100.0,42.76,42.88,42.67,42.67,47100.0
2012-03-29 11:30:00,42.67,42.71,42.49,42.71,55200.0,42.67,42.71,42.49,42.71,55200.0
2012-03-29 12:00:00,42.69,42.73,42.57,42.57,31100.0,42.69,42.73,42.57,42.57,31100.0
2012-03-29 12:30:00,42.57,42.68,42.54,42.66,46600.0,42.57,42.68,42.54,42.66,46600.0
2012-03-29 13:00:00,42.65,42.65,42.42,42.57,31400.0,42.65,42.65,42.42,42.57,31400.0
2012-03-29 13:30:00,42.56,42.7,42.56,42.68,27700.0,42.56,42.7,42.56,42.68,27700.0
2012-03-29 14:00:00,42.66,42.8,42.66,42.72,40400.0,42.66,42.8,42.66,42.72,40400.0
2012-03-29 14:30:00,42.71,42.78,42.64,42.72,61800.0,42.71,42.78,42.64,42.72,61800.0
2012-03-29 15:00:00,42.73,42.82,42.65,42.75,66700.0,42.73,42.82,42.65,42.75,66700.0
2012-03-29 15:30:00,42.75,42.89,42.7,42.7,124700.0,42.75,42.89,42.7,42.7,124700.0
2012-03-30 09:30:00,42.98,43.06,42.65,42.71,57300.0,42.98,43.06,42.65,42.71,57300.0
2012-03-30 10:00:00,42.72,42.84,42.67,42.75,34000.0,42.72,42.84,42.67,42.75,34000.0
2012-03-30 10:30:00,42.75,42.77,42.64,42.67,26900.0,42.75,42.77,42.64,42.67,26900.0
2012-03-30 11:00:00,42.67,42.9,42.67,42.78,54500.0,42.67,42.9,42.67,42.78,54500.0
2012-03-30 11:30:00,42.8,42.88,42.74,42.84,23100.0,42.8,42.88,42.74,42.84,23100.0
2012-03-30 12:00:00,42.84,42.84,42.65,42.76,19000.0,42.84,42.84,42.65,42.76,19000.0
2012-03-30 12:30:00,42.75,42.79,42.71,42.71,16600.0,42.75,42.79,42.71,42.71,16600.0
2012-03-30 13:00:00,42.73,42.85,42.71,42.75,17600.0,42.73,42.85,42.71,42.75,17600.0
2012-03-30 13:30:00,42.73,42.85,42.73,42.81,18600.0,42.73,42.85,42.73,42.81,18600.0
2012-03-30 14:00:00,42.82,42.87,42.7,42.75,54600.0,42.82,42.87,42.7,42.75,54600.0
2012-03-30 14:30:00,42.73,42.78,42.68,42.68,23500.0,42.73,42.78,42.68,42.68,23500.0
2012-03-30 15:00:00,42.69,42.81,42.61,42.8,39200.0,42.69,42.81,42.61,42.8,39200.0
2012-03-30 15:30:00,42.8,42.91,42.65,42.65,96300.0,42.8,42.91,42.65,42.65,96300.0
2012-04-02 09:30:00,42.93,43.12,42.72,42.89,40600.0,42.93,43.12,42.72,42.89,40600.0
2012-04-02 10:00:00,42.9,43.07,42.87,43.06,13800.0,42.9,43.07,42.87,43.06,13800.0
2012-04-02 10:30:00,43.05,43.07,42.87,42.93,12800.0,43.05,43.07,42.87,42.93,12800.0
2012-04-02 11:00:00,42.97,43.04,42.87,43.04,17200.0,42.97,43.04,42.87,43.04,17200.0
2012-04-02 11:30:00,43.03,43.15,43.02,43.13,30000.0,43.03,43.15,43.02,43.13,30000.0
2012-04-02 12:00:00,43.14,43.25,43.13,43.14,25700.0,43.14,43.25,43.13,43.14,25700.0
2012-04-02 12:30:00,43.14,43.29,43.13,43.29,49500.0,43.14,43.29,43.13,43.29,49500.0
2012-04-02 13:00:00,43.29,43.3,43.23,43.25,15700.0,43.29,43.3,43.23,43.25,15700.0
2012-04-02 13:30:00,43.27,43.3,43.17,43.17,20000.0,43.27,43.3,43.17,43.17,20000.0
2012-04-02 14:00:00,43.16,43.24,43.1,43.14,31000.0,43.16,43.24,43.1,43.14,31000.0
2012-04-02 14:30:00,43.16,43.28,43.15,43.24,11500.0,43.16,43.28,43.15,43.24,11500.0
2012-04-02 15:00:00,43.26,43.41,43.2,43.31,26300.0,43.26,43.41,43.2,43.31,26300.0
2012-04-02 15:30:00,43.31,43.31,43.05,43.1,99600.0,43.31,43.31,43.05,43.1,99600.0
2012-04-03 09:30:00,43.1,43.23,43.04,43.14,12500.0,43.1,43.23,43.04,43.14,12500.0
2012-04-03 10:00:00,43.08,43.24,42.98,43.12,30000.0,43.08,43.24,42.98,43.12,30000.0
2012-04-03 10:30:00,43.12,43.24,43.12,43.16,9900.0,43.12,43.24,43.12,43.16,9900.0
2012-04-03 11:00:00,43.19,43.27,43.11,43.23,21200.0,43.19,43.27,43.11,43.23,21200.0
2012-04-03 11:30:00,43.23,43.24,43.12,43.14,13700.0,43.23,43.24,43.12,43.14,13700.0
2012-04-03 12:00:00,43.13,43.14,43.07,43.12,13200.0,43.13,43.14,43.07,43.12,13200.0
2012-04-03 12:30:00,43.12,43.19,43.1,43.12,40400.0,43.12,43.19,43.1,43.12,40400.0
2012-04-03 13:00:00,43.11,43.13,43.02,43.08,15500.0,43.11,43.13,43.02,43.08,15500.0
2012-04-03 13:30:00,43.07,43.18,43.02,43.18,19200.0,43.07,43.18,43.02,43.18,19200.0
2012-04-03 14:00:00,43.17,43.17,42.97,43.03,34100.0,43.17,43.17,42.97,43.03,34100.0
2012-04-03 14:30:00,43.01,43.12,42.98,43.09,55200.0,43.01,43.12,42.98,43.09,55200.0
2012-04-03 15:00:00,43.06,43.26,43.04,43.09,73500.0,43.06,43.26,43.04,43.09,73500.0
2012-04-03 15:30:00,43.08,43.33,43.07,43.33,114600.0,43.08,43.33,43.07,43.33,114600.0
2012-04-04 09:30:00,42.92,43.21,42.87,43.16,25200.0,42.92,43.21,42.87,43.16,25200.0
2012-04-04 10:00:00,43.15,43.21,43.08,43.15,45700.0,43.15,43.21,43.08,43.15,45700.0
2012-04-04 10:30:00,43.14,43.15,42.96,42.96,131800.0,43.14,43.15,42.96,42.96,131800.0
2012-04-04 11:00:00,42.97,43.05,42.94,43.01,44600.0,42.97,43.05,42.94,43.01,44600.0
2012-04-04 11:30:00,43.01,43.08,42.94,42.98,46200.0,43.01,43.08,42.94,42.98,46200.0
2012-04-04 12:00:00,42.99,43.16,42.95,43.14,69200.0,42.99,43.16,42.95,43.14,69200.0
2012-04-04 12:30:00,43.1,43.16,43.06,43.14,34100.0,43.1,43.16,43.06,43.14,34100.0
2012-04-04 13:00:00,43.15,43.17,43.04,43.05,39300.0,43.15,43.17,43.04,43.05,39300.0
2012-04-04 13:30:00,43.05,43.15,43.02,43.14,18300.0,43.05,43.15,43.02,43.14,18300.0
2012-04-04 14:00:00,43.14,43.26,43.07,43.15,45200.0,43.14,43.26,43.07,43.15,45200.0
2012-04-04 14:30:00,43.14,43.29,43.09,43.28,38600.0,43.14,43.29,43.09,43.28,38600.0
2012-04-04 15:00:00,43.25,43.36,43.19,43.31,34600.0,43.25,43.36,43.19,43.31,34600.0
2012-04-04 15:30:00,43.31,43.58,43.27,43.48,160100.0,43.31,43.58,43.27,43.48,160100.0
2012-04-05 09:30:00,43.2,43.41,43.0,43.2,42000.0,43.2,43.41,43.0,43.2,42000.0
2012-04-05 10:00:00,43.18,43.25,43.11,43.15,15900.0,43.18,43.25,43.11,43.15,15900.0
2012-04-05 10:30:00,43.17,43.32,43.17,43.23,17500.0,43.17,43.32,43.17,43.23,17500.0
2012-04-05 11:00:00,43.23,43.27,43.16,43.16,41800.0,43.23,43.27,43.16,43.16,41800.0
2012-04-05 11:30:00,43.17,43.25,43.15,43.25,11900.0,43.17,43.25,43.15,43.25,11900.0
2012-04-05 12:00:00,43.25,43.27,43.21,43.23,6700.0,43.25,43.27,43.21,43.23,6700.0
2012-04-05 12:30:00,43.23,43.31,43.2,43.24,36800.0,43.23,43.31,43.2,43.24,36800.0
2012-04-05 13:00:00,43.25,43.28,43.18,43.18,6400.0,43.25,43.28,43.18,43.18,6400.0
2012-04-05 13:30:00,43.18,43.23,43.09,43.11,14400.0,43.18,43.23,43.09,43.11,14400.0
2012-04-05 14:00:00,43.11,43.14,43.03,43.13,12800.0,43.11,43.14,43.03,43.13,12800.0
2012-04-05 14:30:00,43.13,43.15,43.12,43.12,16500.0,43.13,43.15,43.12,43.12,16500.0
2012-04-05 15:00:00,43.12,43.15,43.12,43.15,20100.0,43.12,43.15,43.12,43.15,20100.0
2012-04-05 15:30:00,43.14,43.17,43.09,43.09,79800.0,43.14,43.17,43.09,43.09,79800.0
2012-04-09 09:30:00,42.43,42.58,42.39,42.46,28200.0,42.43,42.58,42.39,42.46,28200.0
2012-04-09 10:00:00,42.48,42.63,42.45,42.49,52800.0,42.48,42.63,42.45,42.49,52800.0
2012-04-09 10:30:00,42.5,42.54,42.36,42.38,31300.0,42.5,42.54,42.36,42.38,31300.0
2012-04-09 11:00:00,42.4,42.45,42.25,42.32,24500.0,42.4,42.45,42.25,42.32,24500.0
2012-04-09 11:30:00,42.31,42.37,42.23,42.23,16500.0,42.31,42.37,42.23,42.23,16500.0
2012-04-09 12:00:00,42.23,42.31,42.2,42.31,14300.0,42.23,42.31,42.2,42.31,14300.0
2012-04-09 12:30:00,42.3,42.36,42.27,42.28,26500.0,42.3,42.36,42.27,42.28,26500.0
2012-04-09 13:00:00,42.3,42.42,42.28,42.3,16900.0,42.3,42.42,42.28,42.3,16900.0
2012-04-09 13:30:00,42.31,42.36,42.29,42.32,14900.0,42.31,42.36,42.29,42.32,14900.0
2012-04-09 14:00:00,42.34,42.43,42.27,42.42,24800.0,42.34,42.43,42.27,42.42,24800.0
2012-04-09 14:30:00,42.42,42.57,42.4,42.55,27600.0,42.42,42.57,42.4,42.55,27600.0
2012-04-09 15:00:00,42.56,42.71,42.56,42.69,40200.0,42.56,42.71,42.56,42.69,40200.0
2012-04-09 15:30:00,42.68,42.69,42.5,42.58,68100.0,42.68,42.69,42.5,42.58,68100.0
2012-04-10 09:30:00,42.44,42.49,42.18,42.47,24400.0,42.44,42.49,42.18,42.47,24400.0
2012-04-10 10:00:00,42.46,42.46,42.24,42.28,16900.0,42.46,42.46,42.24,42.28,16900.0
2012-04-10 10:30:00,42.27,42.31,42.16,42.2,12500.0,42.27,42.31,42.16,42.2,12500.0
2012-04-10 11:00:00,42.24,42.37,42.22,42.31,24800.0,42.24,42.37,42.22,42.31,24800.0
2012-04-10 11:30:00,42.31,42.33,42.0,42.03,29700.0,42.31,42.33,42.0,42.03,29700.0
2012-04-10 12:00:00,42.03,42.06,41.87,41.99,10800.0,42.03,42.06,41.87,41.99,10800.0
2012-04-10 12:30:00,41.99,42.0,41.73,41.74,43800.0,41.99,42.0,41.73,41.74,43800.0
2012-04-10 13:00:00,41.81,41.94,41.8,41.94,11800.0,41.81,41.94,41.8,41.94,11800.0
2012-04-10 13:30:00,41.94,42.05,41.9,41.9,14600.0,41.94,42.05,41.9,41.9,14600.0
2012-04-10 14:00:00,41.92,42.01,41.88,41.96,13100.0,41.92,42.01,41.88,41.96,13100.0
2012-04-10 14:30:00,41.97,41.97,41.86,41.89,18600.0,41.97,41.97,41.86,41.89,18600.0
2012-04-10 15:00:00,41.87,41.87,41.72,41.77,20300.0,41.87,41.87,41.72,41.77,20300.0
2012-04-10 15:30:00,41.79,41.86,41.74,41.78,67300.0,41.79,41.86,41.74,41.78,67300.0
2012-04-11 09:30:00,42.11,42.12,41.91,42.12,9400.0,42.11,42.12,41.91,42.12,9400.0
2012-04-11 10:00:00,42.15,42.27,42.12,42.26,6700.0,42.15,42.27,42.12,42.26,6700.0
2012-04-11 10:30:00,42.29,42.42,42.29,42.34,25900.0,42.29,42.42,42.29,42.34,25900.0
2012-04-11 11:00:00,42.33,42.37,42.3,42.3,4800.0,42.33,42.37,42.3,42.3,4800.0
2012-04-11 11:30:00,42.33,42.37,42.15,42.18,29200.0,42.33,42.37,42.15,42.18,29200.0
2012-04-11 12:00:00,42.26,42.4,42.26,42.38,8100.0,42.26,42.4,42.26,42.38,8100.0
2012-04-11 12:30:00,42.36,42.44,42.34,42.34,13800.0,42.36,42.44,42.34,42.34,13800.0
2012-04-11 13:00:00,42.32,42.35,42.19,42.2,8000.0,42.32,42.35,42.19,42.2,8000.0
2012-04-11 13:30:00,42.2,42.26,42.19,42.24,14000.0,42.2,42.26,42.19,42.24,14000.0
2012-04-11 14:00:00,42.25,42.26,42.22,42.24,12200.0,42.25,42.26,42.22,42.24,12200.0
2012-04-11 14:30:00,42.24,42.28,42.2,42.24,19100.0,42.24,42.28,42.2,42.24,19100.0
2012-04-11 15:00:00,42.25,42.25,42.02,42.06,33200.0,42.25,42.25,42.02,42.06,33200.0
2012-04-11 15:30:00,42.05,42.25,42.05,42.22,53300.0,42.05,42.25,42.05,42.22,53300.0
2012-04-12 09:30:00,42.29,42.47,42.11,42.34,27900.0,42.29,42.47,42.11,42.34,27900.0
2012-04-12 10:00:00,42.38,42.4,42.34,42.39,10200.0,42.38,42.4,42.34,42.39,10200.0
2012-04-12 10:30:00,42.39,42.6,42.38,42.54,14100.0,42.39,42.6,42.38,42.54,14100.0
2012-04-12 11:00:00,42.54,42.66,42.53,42.58,19800.0,42.54,42.66,42.53,42.58,19800.0
2012-04-12 11:30:00,42.58,42.6,42.5,42.55,15800.0,42.58,42.6,42.5,42.55,15800.0
2012-04-12 12:00:00,42.56,42.6,42.52,42.57,11000.0,42.56,42.6,42.52,42.57,11000.0
2012-04-12 12:30:00,42.56,42.59,42.53,42.58,10200.0,42.56,42.59,42.53,42.58,10200.0
2012-04-12 13:00:00,42.59,42.62,42.54,42.55,9100.0,42.59,42.62,42.54,42.55,9100.0
2012-04-12 13:30:00,42.54,42.56,42.49,42.49,13000.0,42.54,42.56,42.49,42.49,13000.0
2012-04-12 14:00:00,42.53,42.56,42.49,42.53,11600.0,42.53,42.56,42.49,42.53,11600.0
2012-04-12 14:30:00,42.54,42.64,42.51,42.61,14700.0,42.54,42.64,42.51,42.61,14700.0
2012-04-12 15:00:00,42.61,42.63,42.57,42.57,20300.0,42.61,42.63,42.57,42.57,20300.0
2012-04-12 15:30:00,42.57,42.57,42.45,42.48,69900.0,42.57,42.57,42.45,42.48,69900.0
2012-04-13 09:30:00,42.29,42.46,42.15,42.3,18500.0,42.29,42.46,42.15,42.3,18500.0
2012-04-13 10:00:00,42.29,42.48,42.29,42.37,15600.0,42.29,42.48,42.29,42.37,15600.0
2012-04-13 10:30:00,42.36,42.36,42.19,42.31,9700.0,42.36,42.36,42.19,42.31,9700.0
2012-04-13 11:00:00,42.32,42.41,42.32,42.36,9800.0,42.32,42.41,42.32,42.36,9800.0
2012-04-13 11:30:00,42.33,42.44,42.31,42.39,18500.0,42.33,42.44,42.31,42.39,18500.0
2012-04-13 12:00:00,42.37,42.43,42.3,42.32,13400.0,42.37,42.43,42.3,42.32,13400.0
2012-04-13 12:30:00,42.34,42.54,42.34,42.48,15300.0,42.34,42.54,42.34,42.48,15300.0
2012-04-13 13:00:00,42.51,42.6,42.48,42.53,23800.0,42.51,42.6,42.48,42.53,23800.0
2012-04-13 13:30:00,42.53,42.68,42.51,42.61,11900.0,42.53,42.68,42.51,42.61,11900.0
2012-04-13 14:00:00,42.61,42.68,42.5,42.55,57800.0,42.61,42.68,42.5,42.55,57800.0
2012-04-13 14:30:00,42.51,42.59,42.36,42.4,46000.0,42.51,42.59,42.36,42.4,46000.0
2012-04-13 15:00:00,42.38,42.42,42.33,42.35,23300.0,42.38,42.42,42.33,42.35,23300.0
2012-04-13 15:30:00,42.35,42.37,42.23,42.28,67500.0,42.35,42.37,42.23,42.28,67500.0
2012-04-16 09:30:00,42.43,42.65,42.14,42.17,7900.0,42.43,42.65,42.14,42.17,7900.0
2012-04-16 10:00:00,42.19,42.26,42.01,42.12,9800.0,42.19,42.26,42.01,42.12,9800.0
2012-04-16 10:30:00,42.15,42.18,42.07,42.14,44100.0,42.15,42.18,42.07,42.14,44100.0
2012-04-16 11:00:00,42.14,42.27,42.14,42.24,11900.0,42.14,42.27,42.14,42.24,11900.0
2012-04-16 11:30:00,42.23,42.28,42.15,42.23,11300.0,42.23,42.28,42.15,42.23,11300.0
2012-04-16 12:00:00,42.2,42.27,42.15,42.2,7300.0,42.2,42.27,42.15,42.2,7300.0
2012-04-16 12:30:00,42.17,42.25,42.15,42.21,5700.0,42.17,42.25,42.15,42.21,5700.0
2012-04-16 13:00:00,42.23,42.23,42.12,42.15,9500.0,42.23,42.23,42.12,42.15,9500.0
2012-04-16 13:30:00,42.15,42.39,42.14,42.37,19800.0,42.15,42.39,42.14,42.37,19800.0
2012-04-16 14:00:00,42.37,42.37,42.19,42.2,27800.0,42.37,42.37,42.19,42.2,27800.0
2012-04-16 14:30:00,42.21,42.32,42.21,42.22,10900.0,42.21,42.32,42.21,42.22,10900.0
2012-04-16 15:00:00,42.23,42.26,42.15,42.22,14300.0,42.23,42.26,42.15,42.22,14300.0
2012-04-16 15:30:00,42.23,42.26,42.12,42.2,39500.0,42.23,42.26,42.12,42.2,39500.0
2012-04-17 09:30:00,42.52,42.87,42.44,42.84,14400.0,42.52,42.87,42.44,42.84,14400.0
2012-04-17 10:00:00,42.79,42.96,42.66,42.88,14500.0,42.79,42.96,42.66,42.88,14500.0
2012-04-17 10:30:00,42.89,43.0,42.78,42.99,12900.0,42.89,43.0,42.78,42.99,12900.0
2012-04-17 11:00:00,43.0,43.17,43.0,43.09,12500.0,43.0,43.17,43.0,43.09,12500.0
2012-04-17 11:30:00,43.09,43.18,43.07,43.16,12400.0,43.09,43.18,43.07,43.16,12400.0
2012-04-17 12:00:00,43.16,43.23,43.15,43.19,12400.0,43.16,43.23,43.15,43.19,12400.0
2012-04-17 12:30:00,43.2,43.27,43.17,43.19,9800.0,43.2,43.27,43.17,43.19,9800.0
2012-04-17 13:00:00,43.18,43.3,43.15,43.28,13900.0,43.18,43.3,43.15,43.28,13900.0
2012-04-17 13:30:00,43.3,43.34,43.26,43.32,12900.0,43.3,43.34,43.26,43.32,12900.0
2012-04-17 14:00:00,43.31,43.32,43.27,43.29,11400.0,43.31,43.32,43.27,43.29,11400.0
2012-04-17 14:30:00,43.3,43.34,43.2,43.23,14000.0,43.3,43.34,43.2,43.23,14000.0
2012-04-17 15:00:00,43.23,43.3,43.17,43.3,21000.0,43.23,43.3,43.17,43.3,21000.0
2012-04-17 15:30:00,43.29,43.29,43.09,43.09,43900.0,43.29,43.29,43.09,43.09,43900.0
2012-04-18 09:30:00,42.86,43.09,42.74,43.04,30300.0,42.86,43.09,42.74,43.04,30300.0
2012-04-18 10:00:00,43.04,43.11,42.94,43.02,19700.0,43.04,43.11,42.94,43.02,19700.0
2012-04-18 10:30:00,43.04,43.23,43.02,43.18,12300.0,43.04,43.23,43.02,43.18,12300.0
2012-04-18 11:00:00,43.18,43.19,43.05,43.19,16900.0,43.18,43.19,43.05,43.19,16900.0
2012-04-18 11:30:00,43.17,43.21,43.11,43.17,22000.0,43.17,43.21,43.11,43.17,22000.0
2012-04-18 12:00:00,43.16,43.17,43.08,43.1,18200.0,43.16,43.17,43.08,43.1,18200.0
2012-04-18 12:30:00,43.08,43.14,43.03,43.13,11000.0,43.08,43.14,43.03,43.13,11000.0
2012-04-18 13:00:00,43.13,43.25,43.12,43.19,8700.0,43.13,43.25,43.12,43.19,8700.0
2012-04-18 13:30:00,43.2,43.21,43.06,43.12,15000.0,43.2,43.21,43.06,43.12,15000.0
2012-04-18 14:00:00,43.12,43.25,43.09,43.19,23300.0,43.12,43.25,43.09,43.19,23300.0
2012-04-18 14:30:00,43.18,43.22,43.07,43.08,58300.0,43.18,43.22,43.07,43.08,58300.0
2012-04-18 15:00:00,43.08,43.2,43.08,43.11,41900.0,43.08,43.2,43.08,43.11,41900.0
2012-04-18 15:30:00,43.12,43.17,43.06,43.07,62000.0,43.12,43.17,43.06,43.07,62000.0
2012-04-19 09:30:00,43.04,43.25,42.82,43.17,37300.0,43.04,43.25,42.82,43.17,37300.0
2012-04-19 10:00:00,43.17,43.17,42.79,43.0,5700.0,43.17,43.17,42.79,43.0,5700.0
2012-04-19 10:30:00,43.04,43.35,43.04,43.28,21900.0,43.04,43.35,43.04,43.28,21900.0
2012-04-19 11:00:00,43.26,43.35,43.14,43.18,16600.0,43.26,43.35,43.14,43.18,16600.0
2012-04-19 11:30:00,43.16,43.18,43.01,43.1,17900.0,43.16,43.18,43.01,43.1,17900.0
2012-04-19 12:00:00,43.09,43.09,42.89,42.93,9500.0,43.09,43.09,42.89,42.93,9500.0
2012-04-19 12:30:00,42.9,42.98,42.89,42.93,3900.0,42.9,42.98,42.89,42.93,3900.0
2012-04-19 13:00:00,42.93,42.96,42.7,42.8,18200.0,42.93,42.96,42.7,42.8,18200.0
2012-04-19 13:30:00,42.82,42.92,42.77,42.77,37800.0,42.82,42.92,42.77,42.77,37800.0
2012-04-19 14:00:00,42.76,42.86,42.65,42.65,50200.0,42.76,42.86,42.65,42.65,50200.0
2012-04-19 14:30:00,42.65,42.72,42.59,42.7,8100.0,42.65,42.72,42.59,42.7,8100.0
2012-04-19 15:00:00,42.71,42.8,42.69,42.8,9600.0,42.71,42.8,42.69,42.8,9600.0
2012-04-19 15:30:00,42.77,42.86,42.71,42.85,45300.0,42.77,42.86,42.71,42.85,45300.0
2012-04-20 09:30:00,42.94,43.09,42.87,43.09,17100.0,42.94,43.09,42.87,43.09,17100.0
2012-04-20 10:00:00,43.13,43.31,43.11,43.27,12400.0,43.13,43.31,43.11,43.27,12400.0
2012-04-20 10:30:00,43.29,43.45,43.29,43.33,14000.0,43.29,43.45,43.29,43.33,14000.0
2012-04-20 11:00:00,43.39,43.46,43.34,43.43,4100.0,43.39,43.46,43.34,43.43,4100.0
2012-04-20 11:30:00,43.45,43.51,43.44,43.5,6600.0,43.45,43.51,43.44,43.5,6600.0
2012-04-20 12:00:00,43.48,43.57,43.48,43.57,4300.0,43.48,43.57,43.48,43.57,4300.0
2012-04-20 12:30:00,43.58,43.58,43.46,43.47,5000.0,43.58,43.58,43.46,43.47,5000.0
2012-04-20 13:00:00,43.46,43.49,43.38,43.42,26800.0,43.46,43.49,43.38,43.42,26800.0
2012-04-20 13:30:00,43.39,43.39,43.25,43.31,6300.0,43.39,43.39,43.25,43.31,6300.0
2012-04-20 14:00:00,43.32,43.34,43.17,43.25,10400.0,43.32,43.34,43.17,43.25,10400.0
2012-04-20 14:30:00,43.25,43.25,43.18,43.21,13900.0,43.25,43.25,43.18,43.21,13900.0
2012-04-20 15:00:00,43.19,43.31,43.15,43.17,19400.0,43.19,43.31,43.15,43.17,19400.0
2012-04-20 15:30:00,43.18,43.27,43.15,43.15,42900.0,43.18,43.27,43.15,43.15,42900.0
2012-04-23 09:30:00,42.79,42.79,41.99,42.09,35800.0,42.79,42.79,41.99,42.09,35800.0
2012-04-23 10:00:00,42.11,42.11,41.94,42.0,29700.0,42.11,42.11,41.94,42.0,29700.0
2012-04-23 10:30:00,42.01,42.09,41.96,42.0,23700.0,42.01,42.09,41.96,42.0,23700.0
2012-04-23 11:00:00,41.98,42.03,41.94,41.98,15200.0,41.98,42.03,41.94,41.98,15200.0
2012-04-23 11:30:00,42.0,42.09,41.96,42.06,19800.0,42.0,42.09,41.96,42.06,19800.0
2012-04-23 12:00:00,42.07,42.16,42.04,42.16,13900.0,42.07,42.16,42.04,42.16,13900.0
2012-04-23 12:30:00,42.17,42.24,42.14,42.2,21100.0,42.17,42.24,42.14,42.2,21100.0
2012-04-23 13:00:00,42.2,42.29,42.18,42.26,9300.0,42.2,42.29,42.18,42.26,9300.0
2012-04-23 13:30:00,42.28,42.31,42.21,42.21,16200.0,42.28,42.31,42.21,42.21,16200.0
2012-04-23 14:00:00,42.2,42.45,42.15,42.39,32700.0,42.2,42.45,42.15,42.39,32700.0
2012-04-23 14:30:00,42.4,42.45,42.33,42.36,25100.0,42.4,42.45,42.33,42.36,25100.0
2012-04-23 15:00:00,42.35,42.38,42.21,42.33,43600.0,42.35,42.38,42.21,42.33,43600.0
2012-04-23 15:30:00,42.33,42.35,42.27,42.3,72700.0,42.33,42.35,42.27,42.3,72700.0
2012-04-24 09:30:00,42.3,42.41,42.13,42.13,12700.0,42.3,42.41,42.13,42.13,12700.0
2012-04-24 10:00:00,42.2,42.38,42.06,42.21,50400.0,42.2,42.38,42.06,42.21,50400.0
2012-04-24 10:30:00,42.24,42.3,42.16,42.24,11600.0,42.24,42.3,42.16,42.24,11600.0
2012-04-24 11:00:00,42.24,42.41,42.19,42.38,12200.0,42.24,42.41,42.19,42.38,12200.0
2012-04-24 11:30:00,42.39,42.44,42.31,42.33,15100.0,42.39,42.44,42.31,42.33,15100.0
2012-04-24 12:00:00,42.31,42.35,42.22,42.22,11300.0,42.31,42.35,42.22,42.22,11300.0
2012-04-24 12:30:00,42.22,42.25,42.08,42.08,18200.0,42.22,42.25,42.08,42.08,18200.0
2012-04-24 13:00:00,42.07,42.12,42.04,42.06,13400.0,42.07,42.12,42.04,42.06,13400.0
2012-04-24 13:30:00,42.04,42.15,41.98,41.98,19300.0,42.04,42.15,41.98,41.98,19300.0
2012-04-24 14:00:00,41.98,41.98,41.84,41.9,32500.0,41.98,41.98,41.84,41.9,32500.0
2012-04-24 14:30:00,41.9,41.94,41.84,41.84,24400.0,41.9,41.94,41.84,41.84,24400.0
2012-04-24 15:00:00,41.84,41.94,41.81,41.85,42700.0,41.84,41.94,41.81,41.85,42700.0
2012-04-24 15:30:00,41.83,42.01,41.83,41.93,66200.0,41.83,42.01,41.83,41.93,66200.0
2012-04-25 09:30:00,42.29,42.62,42.2,42.62,20500.0,42.29,42.62,42.2,42.62,20500.0
2012-04-25 10:00:00,42.61,42.85,42.61,42.78,13400.0,42.61,42.85,42.61,42.78,13400.0
2012-04-25 10:30:00,42.81,42.84,42.74,42.75,12800.0,42.81,42.84,42.74,42.75,12800.0
2012-04-25 11:00:00,42.74,42.75,42.6,42.71,10400.0,42.74,42.75,42.6,42.71,10400.0
2012-04-25 11:30:00,42.73,42.73,42.66,42.71,8200.0,42.73,42.73,42.66,42.71,8200.0
2012-04-25 12:00:00,42.72,42.8,42.71,42.78,11400.0,42.72,42.8,42.71,42.78,11400.0
2012-04-25 12:30:00,42.77,42.8,42.72,42.79,41600.0,42.77,42.8,42.72,42.79,41600.0
2012-04-25 13:00:00,42.79,42.86,42.78,42.86,17000.0,42.79,42.86,42.78,42.86,17000.0
2012-04-25 13:30:00,42.86,42.94,42.85,42.94,23100.0,42.86,42.94,42.85,42.94,23100.0
2012-04-25 14:00:00,42.93,43.07,42.9,43.01,55900.0,42.93,43.07,42.9,43.01,55900.0
2012-04-25 14:30:00,43.02,43.04,42.79,42.85,41700.0,43.02,43.04,42.79,42.85,41700.0
2012-04-25 15:00:00,42.84,42.98,42.83,42.95,29700.0,42.84,42.98,42.83,42.95,29700.0
2012-04-25 15:30:00,42.94,43.02,42.92,42.92,69900.0,42.94,43.02,42.92,42.92,69900.0
2012-04-26 09:30:00,42.85,43.33,42.77,43.18,8700.0,42.85,43.33,42.77,43.18,8700.0
2012-04-26 10:00:00,43.24,43.37,43.23,43.29,16700.0,43.24,43.37,43.23,43.29,16700.0
2012-04-26 10:30:00,43.29,43.38,43.16,43.16,17900.0,43.29,43.38,43.16,43.16,17900.0
2012-04-26 11:00:00,43.16,43.17,43.02,43.17,21200.0,43.16,43.17,43.02,43.17,21200.0
2012-04-26 11:30:00,43.15,43.16,43.09,43.14,17400.0,43.15,43.16,43.09,43.14,17400.0
2012-04-26 12:00:00,43.13,43.26,43.13,43.26,14600.0,43.13,43.26,43.13,43.26,14600.0
2012-04-26 12:30:00,43.25,43.28,43.18,43.28,17300.0,43.25,43.28,43.18,43.28,17300.0
2012-04-26 13:00:00,43.29,43.38,43.27,43.27,14500.0,43.29,43.38,43.27,43.27,14500.0
2012-04-26 13:30:00,43.26,43.4,43.25,43.38,13300.0,43.26,43.4,43.25,43.38,13300.0
2012-04-26 14:00:00,43.39,43.59,43.39,43.58,16900.0,43.39,43.59,43.39,43.58,16900.0
2012-04-26 14:30:00,43.58,43.66,43.41,43.45,38800.0,43.58,43.66,43.41,43.45,38800.0
2012-04-26 15:00:00,43.45,43.48,43.33,43.44,41100.0,43.45,43.48,43.33,43.44,41100.0
2012-04-26 15:30:00,43.45,43.48,43.28,43.29,57800.0,43.45,43.48,43.28,43.29,57800.0
2012-04-27 09:30:00,43.45,43.45,43.1,43.34,17500.0,43.45,43.45,43.1,43.34,17500.0
2012-04-27 10:00:00,43.31,43.31,43.1,43.15,26900.0,43.31,43.31,43.1,43.15,26900.0
2012-04-27 10:30:00,43.16,43.29,43.12,43.29,19600.0,43.16,43.29,43.12,43.29,19600.0
2012-04-27 11:00:00,43.29,43.37,43.24,43.34,18200.0,43.29,43.37,43.24,43.34,18200.0
2012-04-27 11:30:00,43.35,43.41,43.33,43.33,16100.0,43.35,43.41,43.33,43.33,16100.0
2012-04-27 12:00:00,43.33,43.35,43.3,43.33,25600.0,43.33,43.35,43.3,43.33,25600.0
2012-04-27 12:30:00,43.32,43.33,43.25,43.27,13600.0,43.32,43.33,43.25,43.27,13600.0
2012-04-27 13:00:00,43.27,43.37,43.27,43.37,19100.0,43.27,43.37,43.27,43.37,19100.0
2012-04-27 13:30:00,43.38,43.54,43.38,43.53,19100.0,43.38,43.54,43.38,43.53,19100.0
2012-04-27 14:00:00,43.51,43.6,43.45,43.59,30800.0,43.51,43.6,43.45,43.59,30800.0
2012-04-27 14:30:00,43.57,43.66,43.56,43.58,30900.0,43.57,43.66,43.56,43.58,30900.0
2012-04-27 15:00:00,43.56,43.56,43.5,43.52,40300.0,43.56,43.56,43.5,43.52,40300.0
2012-04-27 15:30:00,43.53,43.54,43.45,43.48,83600.0,43.53,43.54,43.45,43.48,83600.0
2012-04-30 09:30:00,43.37,43.85,43.33,43.39,21000.0,43.37,43.85,43.33,43.39,21000.0
2012-04-30 10:00:00,43.37,43.44,43.31,43.41,13200.0,43.37,43.44,43.31,43.41,13200.0
2012-04-30 10:30:00,43.42,43.57,43.4,43.56,36100.0,43.42,43.57,43.4,43.56,36100.0
2012-04-30 11:00:00,43.57,43.65,43.54,43.57,15300.0,43.57,43.65,43.54,43.57,15300.0
2012-04-30 11:30:00,43.57,43.69,43.55,43.68,23000.0,43.57,43.69,43.55,43.68,23000.0
2012-04-30 12:00:00,43.68,43.68,43.62,43.67,11300.0,43.68,43.68,43.62,43.67,11300.0
2012-04-30 12:30:00,43.66,43.73,43.63,43.67,20300.0,43.66,43.73,43.63,43.67,20300.0
2012-04-30 13:00:00,43.66,43.71,43.61,43.65,14200.0,43.66,43.71,43.61,43.65,14200.0
2012-04-30 13:30:00,43.65,43.72,43.55,43.72,23500.0,43.65,43.72,43.55,43.72,23500.0
2012-04-30 14:00:00,43.72,43.72,43.65,43.69,21000.0,43.72,43.72,43.65,43.69,21000.0
2012-04-30 14:30:00,43.68,43.77,43.59,43.76,28400.0,43.68,43.77,43.59,43.76,28400.0
2012-04-30 15:00:00,43.75,43.87,43.71,43.85,40500.0,43.75,43.87,43.71,43.85,40500.0
2012-04-30 15:30:00,43.84,43.92,43.75,43.81,102600.0,43.84,43.92,43.75,43.81,102600.0
2012-05-01 09:30:00,43.76,43.91,43.47,43.65,29900.0,43.76,43.91,43.47,43.65,29900.0
2012-05-01 10:00:00,43.67,44.08,43.67,44.02,13400.0,43.67,44.08,43.67,44.02,13400.0
2012-05-01 10:30:00,44.04,44.12,43.97,44.1,13500.0,44.04,44.12,43.97,44.1,13500.0
2012-05-01 11:00:00,44.1,44.18,43.99,44.18,21300.0,44.1,44.18,43.99,44.18,21300.0
2012-05-01 11:30:00,44.18,44.4,44.17,44.39,23000.0,44.18,44.4,44.17,44.39,23000.0
2012-05-01 12:00:00,44.39,44.51,44.36,44.48,60200.0,44.39,44.51,44.36,44.48,60200.0
2012-05-01 12:30:00,44.48,44.65,44.45,44.64,40400.0,44.48,44.65,44.45,44.64,40400.0
2012-05-01 13:00:00,44.66,44.72,44.51,44.52,45100.0,44.66,44.72,44.51,44.52,45100.0
2012-05-01 13:30:00,44.51,44.56,44.46,44.55,34500.0,44.51,44.56,44.46,44.55,34500.0
2012-05-01 14:00:00,44.53,44.54,44.45,44.5,75600.0,44.53,44.54,44.45,44.5,75600.0
2012-05-01 14:30:00,44.52,44.59,44.49,44.52,46600.0,44.52,44.59,44.49,44.52,46600.0
2012-05-01 15:00:00,44.53,44.6,44.45,44.47,58500.0,44.53,44.6,44.45,44.47,58500.0
2012-05-01 15:30:00,44.48,44.53,44.39,44.49,167500.0,44.48,44.53,44.39,44.49,167500.0
2012-05-02 09:30:00,44.17,44.65,44.01,44.51,44900.0,44.17,44.65,44.01,44.51,44900.0
2012-05-02 10:00:00,44.51,44.63,44.44,44.57,82200.0,44.51,44.63,44.44,44.57,82200.0
2012-05-02 10:30:00,44.57,44.72,44.53,44.71,76600.0,44.57,44.72,44.53,44.71,76600.0
2012-05-02 11:00:00,44.72,44.88,44.72,44.81,116100.0,44.72,44.88,44.72,44.81,116100.0
2012-05-02 11:30:00,44.8,44.84,44.64,44.64,75400.0,44.8,44.84,44.64,44.64,75400.0
2012-05-02 12:00:00,44.65,44.66,44.4,44.46,41300.0,44.65,44.66,44.4,44.46,41300.0
2012-05-02 12:30:00,44.45,44.45,44.35,44.41,122100.0,44.45,44.45,44.35,44.41,122100.0
2012-05-02 13:00:00,44.43,44.55,44.39,44.53,38200.0,44.43,44.55,44.39,44.53,38200.0
2012-05-02 13:30:00,44.5,44.62,44.5,44.57,38500.0,44.5,44.62,44.5,44.57,38500.0
2012-05-02 14:00:00,44.55,44.76,44.54,44.75,58300.0,44.55,44.76,44.54,44.75,58300.0
2012-05-02 14:30:00,44.74,44.9,44.73,44.88,67500.0,44.74,44.9,44.73,44.88,67500.0
2012-05-02 15:00:00,44.88,44.9,44.78,44.79,55800.0,44.88,44.9,44.78,44.79,55800.0
2012-05-02 15:30:00,44.79,44.97,44.78,44.92,102700.0,44.79,44.97,44.78,44.92,102700.0
2012-05-03 09:30:00,44.65,44.65,43.03,43.35,218000.0,44.65,44.65,43.03,43.35,218000.0
2012-05-03 10:00:00,43.35,43.38,42.55,42.64,315300.0,43.35,43.38,42.55,42.64,315300.0
2012-05-03 10:30:00,42.64,43.04,42.6,43.03,59500.0,42.64,43.04,42.6,43.03,59500.0
2012-05-03 11:00:00,43.04,43.72,43.0,43.66,174700.0,43.04,43.72,43.0,43.66,174700.0
2012-05-03 11:30:00,43.64,43.74,43.3,43.41,83700.0,43.64,43.74,43.3,43.41,83700.0
2012-05-03 12:00:00,43.41,43.56,43.4,43.45,46200.0,43.41,43.56,43.4,43.45,46200.0
2012-05-03 12:30:00,43.47,43.64,43.46,43.55,32200.0,43.47,43.64,43.46,43.55,32200.0
2012-05-03 13:00:00,43.55,43.65,43.27,43.33,31600.0,43.55,43.65,43.27,43.33,31600.0
2012-05-03 13:30:00,43.33,43.46,43.31,43.35,48400.0,43.33,43.46,43.31,43.35,48400.0
2012-05-03 14:00:00,43.34,43.63,43.32,43.63,43300.0,43.34,43.63,43.32,43.63,43300.0
2012-05-03 14:30:00,43.61,43.65,43.4,43.5,67600.0,43.61,43.65,43.4,43.5,67600.0
2012-05-03 15:00:00,43.51,43.58,43.42,43.47,88900.0,43.51,43.58,43.42,43.47,88900.0
2012-05-03 15:30:00,43.48,43.67,43.24,43.65,194500.0,43.48,43.67,43.24,43.65,194500.0
2012-05-04 09:30:00,43.83,44.01,43.46,43.75,42700.0,43.83,44.01,43.46,43.75,42700.0
2012-05-04 10:00:00,43.73,43.76,43.47,43.62,24500.0,43.73,43.76,43.47,43.62,24500.0
2012-05-04 10:30:00,43.62,43.68,43.44,43.45,19600.0,43.62,43.68,43.44,43.45,19600.0
2012-05-04 11:00:00,43.44,43.59,43.35,43.49,17200.0,43.44,43.59,43.35,43.49,17200.0
2012-05-04 11:30:00,43.51,43.53,43.35,43.45,13200.0,43.51,43.53,43.35,43.45,13200.0
2012-05-04 12:00:00,43.44,43.46,43.34,43.43,14500.0,43.44,43.46,43.34,43.43,14500.0
2012-05-04 12:30:00,43.4,43.45,43.34,43.37,14900.0,43.4,43.45,43.34,43.37,14900.0
2012-05-04 13:00:00,43.39,43.53,43.39,43.53,15200.0,43.39,43.53,43.39,43.53,15200.0
2012-05-04 13:30:00,43.52,43.54,43.42,43.47,20900.0,43.52,43.54,43.42,43.47,20900.0
2012-05-04 14:00:00,43.47,43.52,43.4,43.47,20000.0,43.47,43.52,43.4,43.47,20000.0
2012-05-04 14:30:00,43.47,43.52,43.38,43.44,26600.0,43.47,43.52,43.38,43.44,26600.0
2012-05-04 15:00:00,43.45,43.75,43.45,43.75,50900.0,43.45,43.75,43.45,43.75,50900.0
2012-05-04 15:30:00,43.75,43.81,43.57,43.76,86500.0,43.75,43.81,43.57,43.76,86500.0
2012-05-07 09:30:00,43.43,43.62,43.0,43.62,83300.0,43.43,43.62,43.0,43.62,83300.0
2012-05-07 10:00:00,43.64,43.82,43.57,43.64,52300.0,43.64,43.82,43.57,43.64,52300.0
2012-05-07 10:30:00,43.61,43.95,43.56,43.85,32900.0,43.61,43.95,43.56,43.85,32900.0
2012-05-07 11:00:00,43.88,44.14,43.88,44.13,68100.0,43.88,44.14,43.88,44.13,68100.0
2012-05-07 11:30:00,44.12,44.13,44.03,44.05,17900.0,44.12,44.13,44.03,44.05,17900.0
2012-05-07 12:00:00,44.02,44.07,43.81,43.84,75500.0,44.02,44.07,43.81,43.84,75500.0
2012-05-07 12:30:00,43.83,43.99,43.83,43.87,12300.0,43.83,43.99,43.83,43.87,12300.0
2012-05-07 13:00:00,43.87,43.94,43.81,43.87,16700.0,43.87,43.94,43.81,43.87,16700.0
2012-05-07 13:30:00,43.87,44.09,43.86,44.05,27300.0,43.87,44.09,43.86,44.05,27300.0
2012-05-07 14:00:00,44.02,44.1,44.0,44.07,40300.0,44.02,44.1,44.0,44.07,40300.0
2012-05-07 14:30:00,44.07,44.11,43.99,44.0,77200.0,44.07,44.11,43.99,44.0,77200.0
2012-05-07 15:00:00,44.0,44.0,43.84,43.9,58500.0,44.0,44.0,43.84,43.9,58500.0
2012-05-07 15:30:00,43.89,44.07,43.88,44.03,145500.0,43.89,44.07,43.88,44.03,145500.0
2012-05-08 09:30:00,43.73,44.03,43.51,43.92,28200.0,43.73,44.03,43.51,43.92,28200.0
2012-05-08 10:00:00,43.89,43.89,43.35,43.42,26500.0,43.89,43.89,43.35,43.42,26500.0
2012-05-08 10:30:00,43.4,43.41,43.02,43.15,30700.0,43.4,43.41,43.02,43.15,30700.0
2012-05-08 11:00:00,43.16,43.16,42.89,43.04,44400.0,43.16,43.16,42.89,43.04,44400.0
2012-05-08 11:30:00,43.04,43.34,42.99,43.18,21300.0,43.04,43.34,42.99,43.18,21300.0
2012-05-08 12:00:00,43.19,43.24,43.08,43.16,55400.0,43.19,43.24,43.08,43.16,55400.0
2012-05-08 12:30:00,43.16,43.28,43.1,43.17,16700.0,43.16,43.28,43.1,43.17,16700.0
2012-05-08 13:00:00,43.18,43.2,43.09,43.18,25400.0,43.18,43.2,43.09,43.18,25400.0
2012-05-08 13:30:00,43.17,43.3,43.17,43.28,32200.0,43.17,43.3,43.17,43.28,32200.0
2012-05-08 14:00:00,43.29,43.35,43.23,43.35,41900.0,43.29,43.35,43.23,43.35,41900.0
2012-05-08 14:30:00,43.35,43.46,43.31,43.34,62800.0,43.35,43.46,43.31,43.34,62800.0
2012-05-08 15:00:00,43.34,43.54,43.28,43.43,92900.0,43.34,43.54,43.28,43.43,92900.0
2012-05-08 15:30:00,43.44,43.48,43.3,43.32,153900.0,43.44,43.48,43.3,43.32,153900.0
2012-05-09 09:30:00,42.86,42.92,42.7,42.9,58400.0,42.86,42.92,42.7,42.9,58400.0
2012-05-09 10:00:00,42.91,43.01,42.69,42.72,54500.0,42.91,43.01,42.69,42.72,54500.0
2012-05-09 10:30:00,42.71,43.15,42.71,43.15,66400.0,42.71,43.15,42.71,43.15,66400.0
2012-05-09 11:00:00,43.12,43.34,43.08,43.25,22800.0,43.12,43.34,43.08,43.25,22800.0
2012-05-09 11:30:00,43.25,43.44,43.25,43.29,31700.0,43.25,43.44,43.25,43.29,31700.0
2012-05-09 12:00:00,43.3,43.32,43.19,43.23,15700.0,43.3,43.32,43.19,43.23,15700.0
2012-05-09 12:30:00,43.21,43.3,43.11,43.27,26500.0,43.21,43.3,43.11,43.27,26500.0
2012-05-09 13:00:00,43.26,43.51,43.26,43.4,23200.0,43.26,43.51,43.26,43.4,23200.0
2012-05-09 13:30:00,43.4,43.59,43.39,43.51,17800.0,43.4,43.59,43.39,43.51,17800.0
2012-05-09 14:00:00,43.51,43.58,43.45,43.52,17300.0,43.51,43.58,43.45,43.52,17300.0
2012-05-09 14:30:00,43.51,43.53,43.36,43.36,16000.0,43.51,43.53,43.36,43.36,16000.0
2012-05-09 15:00:00,43.38,43.49,43.27,43.32,63800.0,43.38,43.49,43.27,43.32,63800.0
2012-05-09 15:30:00,43.32,43.45,43.29,43.39,173200.0,43.32,43.45,43.29,43.39,173200.0
2012-05-10 09:30:00,43.49,43.61,43.24,43.33,36800.0,43.49,43.61,43.24,43.33,36800.0
2012-05-10 10:00:00,43.33,43.49,43.1,43.2,14300.0,43.33,43.49,43.1,43.2,14300.0
2012-05-10 10:30:00,43.19,43.24,43.04,43.07,11700.0,43.19,43.24,43.04,43.07,11700.0
2012-05-10 11:00:00,43.09,43.24,43.03,43.24,10700.0,43.09,43.24,43.03,43.24,10700.0
2012-05-10 11:30:00,43.23,43.25,43.08,43.1,15200.0,43.23,43.25,43.08,43.1,15200.0
2012-05-10 12:00:00,43.1,43.19,43.04,43.13,16100.0,43.1,43.19,43.04,43.13,16100.0
2012-05-10 12:30:00,43.14,43.25,43.1,43.24,10500.0,43.14,43.25,43.1,43.24,10500.0
2012-05-10 13:00:00,43.25,43.29,43.17,43.21,10400.0,43.25,43.29,43.17,43.21,10400.0
2012-05-10 13:30:00,43.22,43.26,43.09,43.12,11300.0,43.22,43.26,43.09,43.12,11300.0
2012-05-10 14:00:00,43.11,43.2,43.09,43.19,12600.0,43.11,43.2,43.09,43.19,12600.0
2012-05-10 14:30:00,43.19,43.22,43.12,43.2,26700.0,43.19,43.22,43.12,43.2,26700.0
2012-05-10 15:00:00,43.21,43.22,43.09,43.12,34800.0,43.21,43.22,43.09,43.12,34800.0
2012-05-10 15:30:00,43.11,43.18,42.99,43.09,84700.0,43.11,43.18,42.99,43.09,84700.0
2012-05-11 09:30:00,42.92,43.31,42.9,43.12,24900.0,42.92,43.31,42.9,43.12,24900.0
2012-05-11 10:00:00,43.14,43.31,43.02,43.24,20300.0,43.14,43.31,43.02,43.24,20300.0
2012-05-11 10:30:00,43.23,43.5,43.2,43.24,16800.0,43.23,43.5,43.2,43.24,16800.0
2012-05-11 11:00:00,43.24,43.37,43.13,43.32,22000.0,43.24,43.37,43.13,43.32,22000.0
2012-05-11 11:30:00,43.33,43.42,43.23,43.32,16000.0,43.33,43.42,43.23,43.32,16000.0
2012-05-11 12:00:00,43.29,43.32,43.21,43.21,19800.0,43.29,43.32,43.21,43.21,19800.0
2012-05-11 12:30:00,43.21,43.32,43.17,43.27,29300.0,43.21,43.32,43.17,43.27,29300.0
2012-05-11 13:00:00,43.28,43.28,43.0,43.25,29700.0,43.28,43.28,43.0,43.25,29700.0
2012-05-11 13:30:00,43.23,43.24,43.12,43.21,17100.0,43.23,43.24,43.12,43.21,17100.0
2012-05-11 14:00:00,43.23,43.24,43.09,43.09,18300.0,43.23,43.24,43.09,43.09,18300.0
2012-05-11 14:30:00,43.09,43.1,42.99,43.01,19400.0,43.09,43.1,42.99,43.01,19400.0
2012-05-11 15:00:00,43.02,43.1,42.88,43.08,35700.0,43.02,43.1,42.88,43.08,35700.0
2012-05-11 15:30:00,43.07,43.1,42.86,43.05,82300.0,43.07,43.1,42.86,43.05,82300.0
2012-05-14 09:30:00,42.77,43.01,42.36,42.53,30000.0,42.77,43.01,42.36,42.53,30000.0
2012-05-14 10:00:00,42.51,42.58,42.4,42.4,12300.0,42.51,42.58,42.4,42.4,12300.0
2012-05-14 10:30:00,42.42,42.7,42.4,42.65,11600.0,42.42,42.7,42.4,42.65,11600.0
2012-05-14 11:00:00,42.67,42.78,42.52,42.71,15200.0,42.67,42.78,42.52,42.71,15200.0
2012-05-14 11:30:00,42.74,42.8,42.66,42.66,12900.0,42.74,42.8,42.66,42.66,12900.0
2012-05-14 12:00:00,42.64,42.68,42.61,42.65,19100.0,42.64,42.68,42.61,42.65,19100.0
2012-05-14 12:30:00,42.64,42.68,42.6,42.62,8700.0,42.64,42.68,42.6,42.62,8700.0
2012-05-14 13:00:00,42.62,42.67,42.61,42.62,6500.0,42.62,42.67,42.61,42.62,6500.0
2012-05-14 13:30:00,42.6,42.75,42.6,42.74,10700.0,42.6,42.75,42.6,42.74,10700.0
2012-05-14 14:00:00,42.74,42.78,42.71,42.78,8700.0,42.74,42.78,42.71,42.78,8700.0
2012-05-14 14:30:00,42.77,42.8,42.62,42.65,18500.0,42.77,42.8,42.62,42.65,18500.0
2012-05-14 15:00:00,42.65,42.69,42.53,42.54,26200.0,42.65,42.69,42.53,42.54,26200.0
2012-05-14 15:30:00,42.55,42.66,42.5,42.52,41400.0,42.55,42.66,42.5,42.52,41400.0
2012-05-15 09:30:00,42.42,42.95,42.41,42.93,39600.0,42.42,42.95,42.41,42.93,39600.0
2012-05-15 10:00:00,42.93,43.02,42.85,43.02,8800.0,42.93,43.02,42.85,43.02,8800.0
2012-05-15 10:30:00,43.02,43.16,42.95,43.13,39300.0,43.02,43.16,42.95,43.13,39300.0
2012-05-15 11:00:00,43.08,43.08,42.85,42.85,8200.0,43.08,43.08,42.85,42.85,8200.0
2012-05-15 11:30:00,42.84,43.17,42.84,43.1,7300.0,42.84,43.17,42.84,43.1,7300.0
2012-05-15 12:00:00,43.13,43.27,43.11,43.22,15000.0,43.13,43.27,43.11,43.22,15000.0
2012-05-15 12:30:00,43.2,43.2,42.98,42.99,12200.0,43.2,43.2,42.98,42.99,12200.0
2012-05-15 13:00:00,42.98,43.0,42.9,42.92,16800.0,42.98,43.0,42.9,42.92,16800.0
2012-05-15 13:30:00,42.91,42.92,42.68,42.7,17800.0,42.91,42.92,42.68,42.7,17800.0
2012-05-15 14:00:00,42.71,42.83,42.68,42.72,17200.0,42.71,42.83,42.68,42.72,17200.0
2012-05-15 14:30:00,42.73,42.76,42.54,42.57,17300.0,42.73,42.76,42.54,42.57,17300.0
2012-05-15 15:00:00,42.56,42.56,42.37,42.39,45700.0,42.56,42.56,42.37,42.39,45700.0
2012-05-15 15:30:00,42.44,42.59,42.44,42.55,65500.0,42.44,42.59,42.44,42.55,65500.0
2012-05-16 09:30:00,42.75,43.13,42.6,42.95,37900.0,42.75,43.13,42.6,42.95,37900.0
2012-05-16 10:00:00,42.98,43.01,42.74,42.75,23600.0,42.98,43.01,42.74,42.75,23600.0
2012-05-16 10:30:00,42.77,42.83,42.68,42.72,17500.0,42.77,42.83,42.68,42.72,17500.0
2012-05-16 11:00:00,42.7,42.74,42.63,42.68,17700.0,42.7,42.74,42.63,42.68,17700.0
2012-05-16 11:30:00,42.68,42.76,42.63,42.74,16200.0,42.68,42.76,42.63,42.74,16200.0
2012-05-16 12:00:00,42.72,42.73,42.56,42.62,51000.0,42.72,42.73,42.56,42.62,51000.0
2012-05-16 12:30:00,42.63,42.67,42.54,42.54,14900.0,42.63,42.67,42.54,42.54,14900.0
2012-05-16 13:00:00,42.53,42.56,42.44,42.51,13800.0,42.53,42.56,42.44,42.51,13800.0
2012-05-16 13:30:00,42.53,42.61,42.48,42.61,22700.0,42.53,42.61,42.48,42.61,22700.0
2012-05-16 14:00:00,42.61,42.66,42.48,42.52,32400.0,42.61,42.66,42.48,42.52,32400.0
2012-05-16 14:30:00,42.54,42.65,42.48,42.6,32600.0,42.54,42.65,42.48,42.6,32600.0
2012-05-16 15:00:00,42.62,42.66,42.5,42.51,44700.0,42.62,42.66,42.5,42.51,44700.0
2012-05-16 15:30:00,42.5,42.57,42.42,42.48,80900.0,42.5,42.57,42.42,42.48,80900.0
2012-05-17 09:30:00,42.39,42.49,41.91,42.29,104400.0,42.39,42.49,41.91,42.29,104400.0
2012-05-17 10:00:00,42.25,42.31,42.11,42.31,231600.0,42.25,42.31,42.11,42.31,231600.0
2012-05-17 10:30:00,42.31,42.63,42.25,42.59,43900.0,42.31,42.63,42.25,42.59,43900.0
2012-05-17 11:00:00,42.57,42.58,42.31,42.31,43800.0,42.57,42.58,42.31,42.31,43800.0
2012-05-17 11:30:00,42.3,42.3,42.15,42.28,19100.0,42.3,42.3,42.15,42.28,19100.0
2012-05-17 12:00:00,42.27,42.27,42.08,42.24,30000.0,42.27,42.27,42.08,42.24,30000.0
2012-05-17 12:30:00,42.22,42.34,42.22,42.26,17300.0,42.22,42.34,42.22,42.26,17300.0
2012-05-17 13:00:00,42.26,42.39,42.22,42.22,17900.0,42.26,42.39,42.22,42.22,17900.0
2012-05-17 13:30:00,42.23,42.29,42.18,42.22,30800.0,42.23,42.29,42.18,42.22,30800.0
2012-05-17 14:00:00,42.21,42.24,42.07,42.18,34500.0,42.21,42.24,42.07,42.18,34500.0
2012-05-17 14:30:00,42.2,42.2,42.03,42.13,40600.0,42.2,42.2,42.03,42.13,40600.0
2012-05-17 15:00:00,42.13,42.15,41.97,42.05,50600.0,42.13,42.15,41.97,42.05,50600.0
2012-05-17 15:30:00,42.05,42.1,41.95,41.97,116800.0,42.05,42.1,41.95,41.97,116800.0
2012-05-18 09:30:00,42.12,42.36,41.94,42.15,23000.0,42.12,42.36,41.94,42.15,23000.0
2012-05-18 10:00:00,42.11,42.27,42.05,42.27,9700.0,42.11,42.27,42.05,42.27,9700.0
2012-05-18 10:30:00,42.24,42.44,42.17,42.34,20000.0,42.24,42.44,42.17,42.34,20000.0
2012-05-18 11:00:00,42.33,42.33,41.91,41.91,11400.0,42.33,42.33,41.91,41.91,11400.0
2012-05-18 11:30:00,41.95,41.95,41.5,41.72,29900.0,41.95,41.95,41.5,41.72,29900.0
2012-05-18 12:00:00,41.72,41.89,41.72,41.83,16700.0,41.72,41.89,41.72,41.83,16700.0
2012-05-18 12:30:00,41.83,41.88,41.77,41.8,32100.0,41.83,41.88,41.77,41.8,32100.0
2012-05-18 13:00:00,41.78,41.85,41.58,41.63,23800.0,41.78,41.85,41.58,41.63,23800.0
2012-05-18 13:30:00,41.6,41.67,41.52,41.66,19500.0,41.6,41.67,41.52,41.66,19500.0
2012-05-18 14:00:00,41.66,41.72,41.59,41.7,50000.0,41.66,41.72,41.59,41.7,50000.0
2012-05-18 14:30:00,41.7,41.71,41.56,41.59,16200.0,41.7,41.71,41.56,41.59,16200.0
2012-05-18 15:00:00,41.59,41.72,41.44,41.44,35300.0,41.59,41.72,41.44,41.44,35300.0
2012-05-18 15:30:00,41.46,41.46,41.22,41.24,122200.0,41.46,41.46,41.22,41.24,122200.0
2012-05-21 09:30:00,41.23,41.35,40.83,41.09,24700.0,41.23,41.35,40.83,41.09,24700.0
2012-05-21 10:00:00,41.07,41.28,40.98,41.28,45900.0,41.07,41.28,40.98,41.28,45900.0
2012-05-21 10:30:00,41.26,41.47,41.26,41.46,14400.0,41.26,41.47,41.26,41.46,14400.0
2012-05-21 11:00:00,41.47,41.5,41.33,41.41,23500.0,41.47,41.5,41.33,41.41,23500.0
2012-05-21 11:30:00,41.41,41.43,41.34,41.34,38200.0,41.41,41.43,41.34,41.34,38200.0
2012-05-21 12:00:00,41.35,41.42,41.35,41.4,52800.0,41.35,41.42,41.35,41.4,52800.0
2012-05-21 12:30:00,41.41,41.64,41.4,41.63,25100.0,41.41,41.64,41.4,41.63,25100.0
2012-05-21 13:00:00,41.62,41.62,41.47,41.47,33600.0,41.62,41.62,41.47,41.47,33600.0
2012-05-21 13:30:00,41.48,41.51,41.32,41.39,86600.0,41.48,41.51,41.32,41.39,86600.0
2012-05-21 14:00:00,41.4,41.58,41.37,41.43,42400.0,41.4,41.58,41.37,41.43,42400.0
2012-05-21 14:30:00,41.43,41.57,41.37,41.39,55000.0,41.43,41.57,41.37,41.39,55000.0
2012-05-21 15:00:00,41.39,41.52,41.38,41.48,89900.0,41.39,41.52,41.38,41.48,89900.0
2012-05-21 15:30:00,41.47,41.7,41.47,41.67,88700.0,41.47,41.7,41.47,41.67,88700.0
2012-05-22 09:30:00,41.65,41.88,41.48,41.75,23400.0,41.65,41.88,41.48,41.75,23400.0
2012-05-22 10:00:00,41.77,42.0,41.73,41.96,31700.0,41.77,42.0,41.73,41.96,31700.0
2012-05-22 10:30:00,41.97,42.04,41.96,42.01,17200.0,41.97,42.04,41.96,42.01,17200.0
2012-05-22 11:00:00,42.02,42.08,41.92,42.08,16000.0,42.02,42.08,41.92,42.08,16000.0
2012-05-22 11:30:00,42.06,42.07,41.99,42.0,19500.0,42.06,42.07,41.99,42.0,19500.0
2012-05-22 12:00:00,42.0,42.06,41.98,42.03,39500.0,42.0,42.06,41.98,42.03,39500.0
2012-05-22 12:30:00,42.04,42.05,41.96,42.04,26200.0,42.04,42.05,41.96,42.04,26200.0
2012-05-22 13:00:00,42.02,42.12,41.99,42.02,16700.0,42.02,42.12,41.99,42.02,16700.0
2012-05-22 13:30:00,42.01,42.1,41.93,42.0,20100.0,42.01,42.1,41.93,42.0,20100.0
2012-05-22 14:00:00,42.0,42.06,41.98,42.02,20700.0,42.0,42.06,41.98,42.02,20700.0
2012-05-22 14:30:00,42.02,42.11,41.99,42.08,29900.0,42.02,42.11,41.99,42.08,29900.0
2012-05-22 15:00:00,42.04,42.06,41.98,41.98,62000.0,42.04,42.06,41.98,41.98,62000.0
2012-05-22 15:30:00,42.0,42.11,41.93,42.09,157000.0,42.0,42.11,41.93,42.09,157000.0
2012-05-23 09:30:00,41.77,41.98,41.58,41.97,23600.0,41.77,41.98,41.58,41.97,23600.0
2012-05-23 10:00:00,41.98,42.06,41.7,41.82,17100.0,41.98,42.06,41.7,41.82,17100.0
2012-05-23 10:30:00,41.81,41.83,41.56,41.58,18200.0,41.81,41.83,41.56,41.58,18200.0
2012-05-23 11:00:00,41.56,41.58,41.4,41.41,47200.0,41.56,41.58,41.4,41.41,47200.0
2012-05-23 11:30:00,41.38,41.44,41.26,41.28,24900.0,41.38,41.44,41.26,41.28,24900.0
2012-05-23 12:00:00,41.3,41.32,41.2,41.2,18200.0,41.3,41.32,41.2,41.2,18200.0
2012-05-23 12:30:00,41.2,41.24,41.13,41.13,51600.0,41.2,41.24,41.13,41.13,51600.0
2012-05-23 13:00:00,41.13,41.32,41.13,41.32,32100.0,41.13,41.32,41.13,41.32,32100.0
2012-05-23 13:30:00,41.34,41.6,41.33,41.58,25000.0,41.34,41.6,41.33,41.58,25000.0
2012-05-23 14:00:00,41.61,41.61,41.35,41.38,25600.0,41.61,41.61,41.35,41.38,25600.0
2012-05-23 14:30:00,41.36,41.61,41.36,41.52,43400.0,41.36,41.61,41.36,41.52,43400.0
2012-05-23 15:00:00,41.51,41.61,41.47,41.53,118500.0,41.51,41.61,41.47,41.53,118500.0
2012-05-23 15:30:00,41.55,41.68,41.52,41.67,261400.0,41.55,41.68,41.52,41.67,261400.0
2012-05-24 09:30:00,41.64,41.69,41.33,41.44,36000.0,41.64,41.69,41.33,41.44,36000.0
2012-05-24 10:00:00,41.46,41.5,41.29,41.4,58800.0,41.46,41.5,41.29,41.4,58800.0
2012-05-24 10:30:00,41.43,41.51,41.31,41.34,30200.0,41.43,41.51,41.31,41.34,30200.0
2012-05-24 11:00:00,41.36,41.39,41.21,41.24,30300.0,41.36,41.39,41.21,41.24,30300.0
2012-05-24 11:30:00,41.26,41.26,41.1,41.13,35200.0,41.26,41.26,41.1,41.13,35200.0
2012-05-24 12:00:00,41.12,41.17,41.0,41.1,31600.0,41.12,41.17,41.0,41.1,31600.0
2012-05-24 12:30:00,41.1,41.19,41.1,41.13,38500.0,41.1,41.19,41.1,41.13,38500.0
2012-05-24 13:00:00,41.13,41.2,41.06,41.06,50900.0,41.13,41.2,41.06,41.06,50900.0
2012-05-24 13:30:00,41.02,41.08,40.98,40.98,37400.0,41.02,41.08,40.98,40.98,37400.0
2012-05-24 14:00:00,40.96,41.08,40.96,41.05,38800.0,40.96,41.08,40.96,41.05,38800.0
2012-05-24 14:30:00,41.06,41.15,40.94,41.04,89300.0,41.06,41.15,40.94,41.04,89300.0
2012-05-24 15:00:00,41.04,41.11,40.98,41.0,126400.0,41.04,41.11,40.98,41.0,126400.0
2012-05-24 15:30:00,41.02,41.06,40.99,41.05,236700.0,41.02,41.06,40.99,41.05,236700.0
2012-05-25 09:30:00,41.17,41.53,41.07,41.44,28400.0,41.17,41.53,41.07,41.44,28400.0
2012-05-25 10:00:00,41.4,41.43,41.25,41.4,64000.0,41.4,41.43,41.25,41.4,64000.0
2012-05-25 10:30:00,41.4,41.48,41.32,41.35,18100.0,41.4,41.48,41.32,41.35,18100.0
2012-05-25 11:00:00,41.36,41.5,41.34,41.49,16000.0,41.36,41.5,41.34,41.49,16000.0
2012-05-25 11:30:00,41.45,41.47,41.35,41.44,7800.0,41.45,41.47,41.35,41.44,7800.0
2012-05-25 12:00:00,41.44,41.49,41.34,41.34,10000.0,41.44,41.49,41.34,41.34,10000.0
2012-05-25 12:30:00,41.34,41.46,41.34,41.38,30000.0,41.34,41.46,41.34,41.38,30000.0
2012-05-25 13:00:00,41.36,41.4,41.31,41.37,17700.0,41.36,41.4,41.31,41.37,17700.0
2012-05-25 13:30:00,41.38,41.41,41.36,41.37,10500.0,41.38,41.41,41.36,41.37,10500.0
2012-05-25 14:00:00,41.38,41.41,41.25,41.33,23800.0,41.38,41.41,41.25,41.33,23800.0
2012-05-25 14:30:00,41.33,41.35,41.23,41.26,52000.0,41.33,41.35,41.23,41.26,52000.0
2012-05-25 15:00:00,41.26,41.29,41.05,41.19,51900.0,41.26,41.29,41.05,41.19,51900.0
2012-05-25 15:30:00,41.19,41.28,41.14,41.23,58100.0,41.19,41.28,41.14,41.23,58100.0
2012-05-29 09:30:00,41.54,41.93,41.53,41.57,39800.0,41.54,41.93,41.53,41.57,39800.0
2012-05-29 10:00:00,41.57,41.67,41.43,41.6,48200.0,41.57,41.67,41.43,41.6,48200.0
2012-05-29 10:30:00,41.6,41.68,41.54,41.62,72900.0,41.6,41.68,41.54,41.62,72900.0
2012-05-29 11:00:00,41.62,41.62,41.23,41.28,88600.0,41.62,41.62,41.23,41.28,88600.0
2012-05-29 11:30:00,41.28,41.29,40.89,41.0,55300.0,41.28,41.29,40.89,41.0,55300.0
2012-05-29 12:00:00,40.97,41.01,40.89,40.95,28600.0,40.97,41.01,40.89,40.95,28600.0
2012-05-29 12:30:00,40.94,41.01,40.9,40.98,23100.0,40.94,41.01,40.9,40.98,23100.0
2012-05-29 13:00:00,40.98,41.03,40.94,40.98,28400.0,40.98,41.03,40.94,40.98,28400.0
2012-05-29 13:30:00,40.97,41.05,40.96,41.01,22500.0,40.97,41.05,40.96,41.01,22500.0
2012-05-29 14:00:00,40.98,41.03,40.85,40.95,62000.0,40.98,41.03,40.85,40.95,62000.0
2012-05-29 14:30:00,40.97,41.05,40.92,41.0,84800.0,40.97,41.05,40.92,41.0,84800.0
2012-05-29 15:00:00,41.01,41.09,40.96,41.09,54400.0,41.01,41.09,40.96,41.09,54400.0
2012-05-29 15:30:00,41.09,41.19,41.04,41.15,69500.0,41.09,41.19,41.04,41.15,69500.0
2012-05-30 09:30:00,40.89,41.02,40.63,40.75,29100.0,40.89,41.02,40.63,40.75,29100.0
2012-05-30 10:00:00,40.7,40.73,40.6,40.72,61000.0,40.7,40.73,40.6,40.72,61000.0
2012-05-30 10:30:00,40.74,40.79,40.71,40.73,36200.0,40.74,40.79,40.71,40.73,36200.0
2012-05-30 11:00:00,40.74,41.02,40.71,40.89,32700.0,40.74,41.02,40.71,40.89,32700.0
2012-05-30 11:30:00,40.91,41.02,40.83,40.99,23000.0,40.91,41.02,40.83,40.99,23000.0
2012-05-30 12:00:00,40.99,41.0,40.86,40.87,35900.0,40.99,41.0,40.86,40.87,35900.0
2012-05-30 12:30:00,40.89,40.99,40.88,40.96,15900.0,40.89,40.99,40.88,40.96,15900.0
2012-05-30 13:00:00,40.97,41.06,40.89,41.06,28900.0,40.97,41.06,40.89,41.06,28900.0
2012-05-30 13:30:00,41.05,41.24,41.05,41.14,32300.0,41.05,41.24,41.05,41.14,32300.0
2012-05-30 14:00:00,41.16,41.19,40.95,40.96,15800.0,41.16,41.19,40.95,40.96,15800.0
2012-05-30 14:30:00,40.98,41.04,40.92,40.97,13600.0,40.98,41.04,40.92,40.97,13600.0
2012-05-30 15:00:00,40.95,40.95,40.75,40.92,25700.0,40.95,40.95,40.75,40.92,25700.0
2012-05-30 15:30:00,40.92,40.92,40.71,40.75,41200.0,40.92,40.92,40.71,40.75,41200.0
2012-05-31 09:30:00,40.83,40.83,40.31,40.31,27400.0,40.83,40.83,40.31,40.31,27400.0
2012-05-31 10:00:00,40.35,40.46,40.22,40.33,13500.0,40.35,40.46,40.22,40.33,13500.0
2012-05-31 10:30:00,40.29,40.38,40.21,40.28,11500.0,40.29,40.38,40.21,40.28,11500.0
2012-05-31 11:00:00,40.23,40.31,40.11,40.3,19100.0,40.23,40.31,40.11,40.3,19100.0
2012-05-31 11:30:00,40.31,40.47,40.31,40.4,26000.0,40.31,40.47,40.31,40.4,26000.0
2012-05-31 12:00:00,40.4,40.62,40.35,40.59,16500.0,40.4,40.62,40.35,40.59,16500.0
2012-05-31 12:30:00,40.58,40.61,40.42,40.51,15500.0,40.58,40.61,40.42,40.51,15500.0
2012-05-31 13:00:00,40.52,40.69,40.5,40.63,18800.0,40.52,40.69,40.5,40.63,18800.0
2012-05-31 13:30:00,40.62,40.63,40.48,40.48,25900.0,40.62,40.63,40.48,40.48,25900.0
2012-05-31 14:00:00,40.51,40.76,40.48,40.66,34400.0,40.51,40.76,40.48,40.66,34400.0
2012-05-31 14:30:00,40.69,40.73,40.62,40.71,16000.0,40.69,40.73,40.62,40.71,16000.0
2012-05-31 15:00:00,40.73,40.88,40.66,40.87,37300.0,40.73,40.88,40.66,40.87,37300.0
2012-05-31 15:30:00,40.86,40.99,40.5,40.69,407800.0,40.86,40.99,40.5,40.69,407800.0
2012-06-01 09:30:00,39.79,40.11,39.79,39.92,33500.0,39.79,40.11,39.79,39.92,33500.0
2012-06-01 10:00:00,40.0,40.0,39.66,39.7,29900.0,40.0,40.0,39.66,39.7,29900.0
2012-06-01 10:30:00,39.69,39.71,39.56,39.6,25900.0,39.69,39.71,39.56,39.6,25900.0
2012-06-01 11:00:00,39.6,39.62,39.5,39.6,22300.0,39.6,39.62,39.5,39.6,22300.0
2012-06-01 11:30:00,39.59,39.63,39.5,39.54,19000.0,39.59,39.63,39.5,39.54,19000.0
2012-06-01 12:00:00,39.56,39.65,39.5,39.59,21300.0,39.56,39.65,39.5,39.59,21300.0
2012-06-01 12:30:00,39.59,39.7,39.56,39.69,14300.0,39.59,39.7,39.56,39.69,14300.0
2012-06-01 13:00:00,39.67,39.68,39.57,39.6,14500.0,39.67,39.68,39.57,39.6,14500.0
2012-06-01 13:30:00,39.59,39.68,39.52,39.67,34100.0,39.59,39.68,39.52,39.67,34100.0
2012-06-01 14:00:00,39.65,39.73,39.62,39.68,29600.0,39.65,39.73,39.62,39.68,29600.0
2012-06-01 14:30:00,39.68,39.8,39.67,39.67,41200.0,39.68,39.8,39.67,39.67,41200.0
2012-06-01 15:00:00,39.7,39.93,39.61,39.91,98300.0,39.7,39.93,39.61,39.91,98300.0
2012-06-01 15:30:00,39.91,40.01,39.77,39.78,201800.0,39.91,40.01,39.77,39.78,201800.0
2012-06-04 09:30:00,39.79,40.12,39.79,40.08,82900.0,39.79,40.12,39.79,40.08,82900.0
2012-06-04 10:00:00,40.08,40.37,39.99,40.34,59800.0,40.08,40.37,39.99,40.34,59800.0
2012-06-04 10:30:00,40.36,40.47,40.28,40.4,39600.0,40.36,40.47,40.28,40.4,39600.0
2012-06-04 11:00:00,40.4,40.45,40.11,40.11,25600.0,40.4,40.45,40.11,40.11,25600.0
2012-06-04 11:30:00,40.11,40.12,39.99,40.08,27300.0,40.11,40.12,39.99,40.08,27300.0
2012-06-04 12:00:00,40.08,40.1,39.98,39.99,25700.0,40.08,40.1,39.98,39.99,25700.0
2012-06-04 12:30:00,39.99,40.15,39.99,40.11,44600.0,39.99,40.15,39.99,40.11,44600.0
2012-06-04 13:00:00,40.11,40.13,39.99,40.04,23300.0,40.11,40.13,39.99,40.04,23300.0
2012-06-04 13:30:00,40.05,40.12,40.02,40.07,20000.0,40.05,40.12,40.02,40.07,20000.0
2012-06-04 14:00:00,40.06,40.18,40.02,40.18,17300.0,40.06,40.18,40.02,40.18,17300.0
2012-06-04 14:30:00,40.18,40.32,40.13,40.14,19200.0,40.18,40.32,40.13,40.14,19200.0
2012-06-04 15:00:00,40.12,40.35,40.09,40.28,53500.0,40.12,40.35,40.09,40.28,53500.0
2012-06-04 15:30:00,40.29,40.42,40.16,40.38,78100.0,40.29,40.42,40.16,40.38,78100.0
2012-06-05 09:30:00,40.16,40.46,40.08,40.46,20600.0,40.16,40.46,40.08,40.46,20600.0
2012-06-05 10:00:00,40.45,40.68,40.45,40.64,15700.0,40.45,40.68,40.45,40.64,15700.0
2012-06-05 10:30:00,40.64,40.64,40.35,40.35,11900.0,40.64,40.64,40.35,40.35,11900.0
2012-06-05 11:00:00,40.39,40.54,40.34,40.48,16200.0,40.39,40.54,40.34,40.48,16200.0
2012-06-05 11:30:00,40.44,40.49,40.28,40.3,9500.0,40.44,40.49,40.28,40.3,9500.0
2012-06-05 12:00:00,40.31,40.49,40.31,40.47,7900.0,40.31,40.49,40.31,40.47,7900.0
2012-06-05 12:30:00,40.46,40.59,40.46,40.56,10400.0,40.46,40.59,40.46,40.56,10400.0
2012-06-05 13:00:00,40.54,40.6,40.48,40.56,10800.0,40.54,40.6,40.48,40.56,10800.0
2012-06-05 13:30:00,40.57,40.85,40.55,40.8,34400.0,40.57,40.85,40.55,40.8,34400.0
2012-06-05 14:00:00,40.78,41.0,40.78,40.92,67900.0,40.78,41.0,40.78,40.92,67900.0
2012-06-05 14:30:00,40.94,40.96,40.79,40.79,21000.0,40.94,40.96,40.79,40.79,21000.0
2012-06-05 15:00:00,40.82,40.9,40.75,40.75,31200.0,40.82,40.9,40.75,40.75,31200.0
2012-06-05 15:30:00,40.74,40.89,40.72,40.78,59200.0,40.74,40.89,40.72,40.78,59200.0
2012-06-06 09:30:00,41.0,41.5,40.88,41.43,30200.0,41.0,41.5,40.88,41.43,30200.0
2012-06-06 10:00:00,41.43,41.46,41.2,41.2,29100.0,41.43,41.46,41.2,41.2,29100.0
2012-06-06 10:30:00,41.21,41.41,41.16,41.4,38800.0,41.21,41.41,41.16,41.4,38800.0
2012-06-06 11:00:00,41.4,41.46,41.38,41.46,20100.0,41.4,41.46,41.38,41.46,20100.0
2012-06-06 11:30:00,41.46,41.48,41.44,41.46,18400.0,41.46,41.48,41.44,41.46,18400.0
2012-06-06 12:00:00,41.47,41.49,41.44,41.44,19900.0,41.47,41.49,41.44,41.44,19900.0
2012-06-06 12:30:00,41.45,41.48,41.44,41.45,13500.0,41.45,41.48,41.44,41.45,13500.0
2012-06-06 13:00:00,41.46,41.6,41.46,41.6,18400.0,41.46,41.6,41.46,41.6,18400.0
2012-06-06 13:30:00,41.62,41.63,41.58,41.58,6800.0,41.62,41.63,41.58,41.58,6800.0
2012-06-06 14:00:00,41.61,41.64,41.48,41.61,13800.0,41.61,41.64,41.48,41.61,13800.0
2012-06-06 14:30:00,41.63,41.73,41.61,41.68,12300.0,41.63,41.73,41.61,41.68,12300.0
2012-06-06 15:00:00,41.68,41.74,41.63,41.64,27500.0,41.68,41.74,41.63,41.64,27500.0
2012-06-06 15:30:00,41.66,41.81,41.62,41.81,57500.0,41.66,41.81,41.62,41.81,57500.0
2012-06-07 09:30:00,42.17,42.38,42.12,42.31,20700.0,42.17,42.38,42.12,42.31,20700.0
2012-06-07 10:00:00,42.27,42.31,42.06,42.24,23100.0,42.27,42.31,42.06,42.24,23100.0
2012-06-07 10:30:00,42.25,42.33,42.08,42.19,26800.0,42.25,42.33,42.08,42.19,26800.0
2012-06-07 11:00:00,42.18,42.27,42.06,42.16,22300.0,42.18,42.27,42.06,42.16,22300.0
2012-06-07 11:30:00,42.14,42.33,42.12,42.26,28900.0,42.14,42.33,42.12,42.26,28900.0
2012-06-07 12:00:00,42.23,42.37,42.19,42.36,33500.0,42.23,42.37,42.19,42.36,33500.0
2012-06-07 12:30:00,42.34,42.35,42.26,42.3,12200.0,42.34,42.35,42.26,42.3,12200.0
2012-06-07 13:00:00,42.28,42.36,42.23,42.32,18100.0,42.28,42.36,42.23,42.32,18100.0
2012-06-07 13:30:00,42.34,42.39,42.26,42.33,39600.0,42.34,42.39,42.26,42.33,39600.0
2012-06-07 14:00:00,42.34,42.4,42.24,42.39,25700.0,42.34,42.4,42.24,42.39,25700.0
2012-06-07 14:30:00,42.39,42.4,42.35,42.39,39100.0,42.39,42.4,42.35,42.39,39100.0
2012-06-07 15:00:00,42.38,42.39,42.06,42.18,119000.0,42.38,42.39,42.06,42.18,119000.0
2012-06-07 15:30:00,42.18,42.23,42.0,42.12,117300.0,42.18,42.23,42.0,42.12,117300.0
2012-06-08 09:30:00,41.98,42.05,41.66,41.88,21500.0,41.98,42.05,41.66,41.88,21500.0
2012-06-08 10:00:00,41.92,42.01,41.89,42.01,5400.0,41.92,42.01,41.89,42.01,5400.0
2012-06-08 10:30:00,42.02,42.24,42.01,42.23,9800.0,42.02,42.24,42.01,42.23,9800.0
2012-06-08 11:00:00,42.23,42.26,42.11,42.14,33800.0,42.23,42.26,42.11,42.14,33800.0
2012-06-08 11:30:00,42.14,42.29,42.14,42.18,10300.0,42.14,42.29,42.14,42.18,10300.0
2012-06-08 12:00:00,42.15,42.26,42.1,42.1,9900.0,42.15,42.26,42.1,42.1,9900.0
2012-06-08 12:30:00,42.1,42.24,42.1,42.21,12400.0,42.1,42.24,42.1,42.21,12400.0
2012-06-08 13:00:00,42.2,42.26,42.19,42.26,8400.0,42.2,42.26,42.19,42.26,8400.0
2012-06-08 13:30:00,42.25,42.31,42.21,42.22,12300.0,42.25,42.31,42.21,42.22,12300.0
2012-06-08 14:00:00,42.22,42.3,42.21,42.24,12500.0,42.22,42.3,42.21,42.24,12500.0
2012-06-08 14:30:00,42.22,42.26,42.12,42.13,29900.0,42.22,42.26,42.12,42.13,29900.0
2012-06-08 15:00:00,42.14,42.19,42.1,42.1,28400.0,42.14,42.19,42.1,42.1,28400.0
2012-06-08 15:30:00,42.12,42.19,42.1,42.17,61000.0,42.12,42.19,42.1,42.17,61000.0
2012-06-11 09:30:00,42.41,42.41,42.03,42.04,14100.0,42.41,42.41,42.03,42.04,14100.0
2012-06-11 10:00:00,42.03,42.12,41.91,41.95,15500.0,42.03,42.12,41.91,41.95,15500.0
2012-06-11 10:30:00,41.98,42.31,41.98,42.03,74000.0,41.98,42.31,41.98,42.03,74000.0
2012-06-11 11:00:00,42.03,42.13,42.01,42.08,5600.0,42.03,42.13,42.01,42.08,5600.0
2012-06-11 11:30:00,42.12,42.18,41.94,42.05,16100.0,42.12,42.18,41.94,42.05,16100.0
2012-06-11 12:00:00,42.03,42.06,41.9,41.93,26900.0,42.03,42.06,41.9,41.93,26900.0
2012-06-11 12:30:00,41.94,42.02,41.9,41.9,9100.0,41.94,42.02,41.9,41.9,9100.0
2012-06-11 13:00:00,41.9,42.01,41.9,41.91,8400.0,41.9,42.01,41.9,41.91,8400.0
2012-06-11 13:30:00,41.92,42.03,41.83,41.98,20400.0,41.92,42.03,41.83,41.98,20400.0
2012-06-11 14:00:00,41.97,41.97,41.85,41.92,9500.0,41.97,41.97,41.85,41.92,9500.0
2012-06-11 14:30:00,41.92,41.96,41.89,41.94,13900.0,41.92,41.96,41.89,41.94,13900.0
2012-06-11 15:00:00,41.94,41.94,41.82,41.89,51700.0,41.94,41.94,41.82,41.89,51700.0
2012-06-11 15:30:00,41.89,41.92,41.71,41.75,88400.0,41.89,41.92,41.71,41.75,88400.0
2012-06-12 09:30:00,41.85,41.85,41.54,41.63,20300.0,41.85,41.85,41.54,41.63,20300.0
2012-06-12 10:00:00,41.65,41.73,41.27,41.33,22700.0,41.65,41.73,41.27,41.33,22700.0
2012-06-12 10:30:00,41.34,41.44,41.2,41.41,16100.0,41.34,41.44,41.2,41.41,16100.0
2012-06-12 11:00:00,41.42,41.75,41.42,41.7,40800.0,41.42,41.75,41.42,41.7,40800.0
2012-06-12 11:30:00,41.73,41.8,41.7,41.79,22200.0,41.73,41.8,41.7,41.79,22200.0
2012-06-12 12:00:00,41.8,41.84,41.72,41.82,16000.0,41.8,41.84,41.72,41.82,16000.0
2012-06-12 12:30:00,41.78,41.84,41.73,41.77,18800.0,41.78,41.84,41.73,41.77,18800.0
2012-06-12 13:00:00,41.74,41.93,41.71,41.8,26100.0,41.74,41.93,41.71,41.8,26100.0
2012-06-12 13:30:00,41.81,41.93,41.81,41.83,10200.0,41.81,41.93,41.81,41.83,10200.0
2012-06-12 14:00:00,41.83,41.96,41.81,41.92,18700.0,41.83,41.96,41.81,41.92,18700.0
2012-06-12 14:30:00,41.94,42.0,41.82,41.85,34500.0,41.94,42.0,41.82,41.85,34500.0
2012-06-12 15:00:00,41.86,41.86,41.78,41.82,26300.0,41.86,41.86,41.78,41.82,26300.0
2012-06-12 15:30:00,41.82,41.87,41.8,41.87,84000.0,41.82,41.87,41.8,41.87,84000.0
2012-06-13 09:30:00,41.66,41.72,41.5,41.53,6600.0,41.66,41.72,41.5,41.53,6600.0
2012-06-13 10:00:00,41.53,41.86,41.5,41.86,30600.0,41.53,41.86,41.5,41.86,30600.0
2012-06-13 10:30:00,41.84,42.2,41.83,42.2,18400.0,41.84,42.2,41.83,42.2,18400.0
2012-06-13 11:00:00,42.18,42.29,42.1,42.26,32000.0,42.18,42.29,42.1,42.26,32000.0
2012-06-13 11:30:00,42.25,42.31,42.13,42.22,24500.0,42.25,42.31,42.13,42.22,24500.0
2012-06-13 12:00:00,42.2,42.23,42.04,42.04,14600.0,42.2,42.23,42.04,42.04,14600.0
2012-06-13 12:30:00,42.04,42.24,42.04,42.1,13800.0,42.04,42.24,42.04,42.1,13800.0
2012-06-13 13:00:00,42.11,42.13,42.03,42.08,10200.0,42.11,42.13,42.03,42.08,10200.0
2012-06-13 13:30:00,42.11,42.17,41.96,41.97,20200.0,42.11,42.17,41.96,41.97,20200.0
2012-06-13 14:00:00,41.99,42.06,41.91,41.98,28900.0,41.99,42.06,41.91,41.98,28900.0
2012-06-13 14:30:00,41.97,42.04,41.83,41.94,24600.0,41.97,42.04,41.83,41.94,24600.0
2012-06-13 15:00:00,41.94,41.94,41.54,41.54,39000.0,41.94,41.94,41.54,41.54,39000.0
2012-06-13 15:30:00,41.54,41.67,41.49,41.6,70000.0,41.54,41.67,41.49,41.6,70000.0
2012-06-14 09:30:00,41.69,41.82,41.55,41.82,20900.0,41.69,41.82,41.55,41.82,20900.0
2012-06-14 10:00:00,41.88,42.03,41.77,41.9,30200.0,41.88,42.03,41.77,41.9,30200.0
2012-06-14 10:30:00,41.9,42.13,41.87,42.12,12200.0,41.9,42.13,41.87,42.12,12200.0
2012-06-14 11:00:00,42.12,42.12,42.03,42.12,9600.0,42.12,42.12,42.03,42.12,9600.0
2012-06-14 11:30:00,42.12,42.2,42.1,42.13,7900.0,42.12,42.2,42.1,42.13,7900.0
2012-06-14 12:00:00,42.11,42.23,42.11,42.21,9900.0,42.11,42.23,42.11,42.21,9900.0
2012-06-14 12:30:00,42.22,42.23,42.13,42.16,8500.0,42.22,42.23,42.13,42.16,8500.0
2012-06-14 13:00:00,42.15,42.21,42.05,42.07,5600.0,42.15,42.21,42.05,42.07,5600.0
2012-06-14 13:30:00,42.07,42.18,42.07,42.18,15300.0,42.07,42.18,42.07,42.18,15300.0
2012-06-14 14:00:00,42.16,42.23,42.15,42.22,24800.0,42.16,42.23,42.15,42.22,24800.0
2012-06-14 14:30:00,42.22,42.22,42.09,42.1,25500.0,42.22,42.22,42.09,42.1,25500.0
2012-06-14 15:00:00,42.1,42.5,42.1,42.17,64700.0,42.1,42.5,42.1,42.17,64700.0
2012-06-14 15:30:00,42.15,42.39,42.14,42.28,50800.0,42.15,42.39,42.14,42.28,50800.0
2012-06-15 09:30:00,42.41,42.42,42.27,42.41,121400.0,42.41,42.42,42.27,42.41,121400.0
2012-06-15 10:00:00,42.37,42.47,42.29,42.47,30600.0,42.37,42.47,42.29,42.47,30600.0
2012-06-15 10:30:00,42.45,42.56,42.42,42.48,29100.0,42.45,42.56,42.42,42.48,29100.0
2012-06-15 11:00:00,42.47,42.51,42.44,42.51,10500.0,42.47,42.51,42.44,42.51,10500.0
2012-06-15 11:30:00,42.53,42.65,42.48,42.65,33500.0,42.53,42.65,42.48,42.65,33500.0
2012-06-15 12:00:00,42.65,42.79,42.64,42.78,17700.0,42.65,42.79,42.64,42.78,17700.0
2012-06-15 12:30:00,42.78,42.92,42.73,42.91,18800.0,42.78,42.92,42.73,42.91,18800.0
2012-06-15 13:00:00,42.92,43.0,42.8,42.82,38300.0,42.92,43.0,42.8,42.82,38300.0
2012-06-15 13:30:00,42.84,42.84,42.68,42.74,41700.0,42.84,42.84,42.68,42.74,41700.0
2012-06-15 14:00:00,42.76,42.82,42.73,42.8,36600.0,42.76,42.82,42.73,42.8,36600.0
2012-06-15 14:30:00,42.8,43.0,42.8,43.0,42800.0,42.8,43.0,42.8,43.0,42800.0
2012-06-15 15:00:00,42.98,43.14,42.95,43.12,45000.0,42.98,43.14,42.95,43.12,45000.0
2012-06-15 15:30:00,43.11,43.13,43.01,43.02,77500.0,43.11,43.13,43.01,43.02,77500.0
2012-06-18 09:30:00,42.82,42.97,42.7,42.92,40800.0,42.82,42.97,42.7,42.92,40800.0
2012-06-18 10:00:00,42.92,43.49,42.87,43.44,46100.0,42.92,43.49,42.87,43.44,46100.0
2012-06-18 10:30:00,43.46,43.52,43.26,43.39,38900.0,43.46,43.52,43.26,43.39,38900.0
2012-06-18 11:00:00,43.42,43.57,43.39,43.56,19200.0,43.42,43.57,43.39,43.56,19200.0
2012-06-18 11:30:00,43.54,43.61,43.46,43.61,23700.0,43.54,43.61,43.46,43.61,23700.0
2012-06-18 12:00:00,43.57,43.7,43.54,43.7,14500.0,43.57,43.7,43.54,43.7,14500.0
2012-06-18 12:30:00,43.7,43.71,43.59,43.63,23100.0,43.7,43.71,43.59,43.63,23100.0
2012-06-18 13:00:00,43.64,44.01,43.64,43.98,52300.0,43.64,44.01,43.64,43.98,52300.0
2012-06-18 13:30:00,43.95,44.0,43.83,44.0,19600.0,43.95,44.0,43.83,44.0,19600.0
2012-06-18 14:00:00,43.98,44.11,43.88,43.94,36500.0,43.98,44.11,43.88,43.94,36500.0
2012-06-18 14:30:00,43.93,43.94,43.85,43.94,37800.0,43.93,43.94,43.85,43.94,37800.0
2012-06-18 15:00:00,43.93,44.2,43.92,44.16,104300.0,43.93,44.2,43.92,44.16,104300.0
2012-06-18 15:30:00,44.19,44.23,44.01,44.09,118300.0,44.19,44.23,44.01,44.09,118300.0
2012-06-19 09:30:00,44.12,44.24,43.62,43.76,73400.0,44.12,44.24,43.62,43.76,73400.0
2012-06-19 10:00:00,43.76,43.78,43.59,43.64,45300.0,43.76,43.78,43.59,43.64,45300.0
2012-06-19 10:30:00,43.6,43.65,43.22,43.23,57200.0,43.6,43.65,43.22,43.23,57200.0
2012-06-19 11:00:00,43.23,43.27,43.15,43.26,33700.0,43.23,43.27,43.15,43.26,33700.0
2012-06-19 11:30:00,43.24,43.43,43.17,43.41,27000.0,43.24,43.43,43.17,43.41,27000.0
2012-06-19 12:00:00,43.42,43.5,43.4,43.45,12900.0,43.42,43.5,43.4,43.45,12900.0
2012-06-19 12:30:00,43.45,43.45,43.28,43.4,12900.0,43.45,43.45,43.28,43.4,12900.0
2012-06-19 13:00:00,43.39,43.5,43.38,43.49,9800.0,43.39,43.5,43.38,43.49,9800.0
2012-06-19 13:30:00,43.5,43.51,43.44,43.45,16800.0,43.5,43.51,43.44,43.45,16800.0
2012-06-19 14:00:00,43.44,43.57,43.44,43.44,32900.0,43.44,43.57,43.44,43.44,32900.0
2012-06-19 14:30:00,43.45,43.45,43.21,43.31,38200.0,43.45,43.45,43.21,43.31,38200.0
2012-06-19 15:00:00,43.3,43.38,43.26,43.28,40700.0,43.3,43.38,43.26,43.28,40700.0
2012-06-19 15:30:00,43.29,43.41,43.27,43.31,66000.0,43.29,43.41,43.27,43.31,66000.0
2012-06-20 09:30:00,43.29,43.29,43.04,43.05,9800.0,43.29,43.29,43.04,43.05,9800.0
2012-06-20 10:00:00,43.07,43.13,42.96,43.09,26200.0,43.07,43.13,42.96,43.09,26200.0
2012-06-20 10:30:00,43.09,43.09,42.99,43.01,12900.0,43.09,43.09,42.99,43.01,12900.0
2012-06-20 11:00:00,42.99,43.1,42.99,43.09,13200.0,42.99,43.1,42.99,43.09,13200.0
2012-06-20 11:30:00,43.08,43.09,43.01,43.01,12500.0,43.08,43.09,43.01,43.01,12500.0
2012-06-20 12:00:00,43.02,43.04,42.92,42.95,14200.0,43.02,43.04,42.92,42.95,14200.0
2012-06-20 12:30:00,42.98,43.08,42.81,43.08,24900.0,42.98,43.08,42.81,43.08,24900.0
2012-06-20 13:00:00,43.07,43.14,42.94,42.98,29900.0,43.07,43.14,42.94,42.98,29900.0
2012-06-20 13:30:00,42.99,43.04,42.89,43.04,19700.0,42.99,43.04,42.89,43.04,19700.0
2012-06-20 14:00:00,43.02,43.03,42.8,42.82,24100.0,43.02,43.03,42.8,42.82,24100.0
2012-06-20 14:30:00,42.86,42.98,42.79,42.87,17400.0,42.86,42.98,42.79,42.87,17400.0
2012-06-20 15:00:00,42.85,42.88,42.76,42.88,16500.0,42.85,42.88,42.76,42.88,16500.0
2012-06-20 15:30:00,42.85,43.01,42.82,42.96,42900.0,42.85,43.01,42.82,42.96,42900.0
2012-06-21 09:30:00,42.93,43.17,42.8,42.83,17100.0,42.93,43.17,42.8,42.83,17100.0
2012-06-21 10:00:00,42.83,42.83,42.64,42.71,9400.0,42.83,42.83,42.64,42.71,9400.0
2012-06-21 10:30:00,42.7,42.7,42.58,42.62,7300.0,42.7,42.7,42.58,42.62,7300.0
2012-06-21 11:00:00,42.59,42.59,42.4,42.42,8400.0,42.59,42.59,42.4,42.42,8400.0
2012-06-21 11:30:00,42.43,42.51,42.36,42.47,13600.0,42.43,42.51,42.36,42.47,13600.0
2012-06-21 12:00:00,42.46,42.51,42.33,42.33,8600.0,42.46,42.51,42.33,42.33,8600.0
2012-06-21 12:30:00,42.32,42.42,42.31,42.39,5300.0,42.32,42.42,42.31,42.39,5300.0
2012-06-21 13:00:00,42.35,42.42,42.32,42.33,12400.0,42.35,42.42,42.32,42.33,12400.0
2012-06-21 13:30:00,42.31,42.41,42.21,42.23,12300.0,42.31,42.41,42.21,42.23,12300.0
2012-06-21 14:00:00,42.23,42.27,42.1,42.16,10500.0,42.23,42.27,42.1,42.16,10500.0
2012-06-21 14:30:00,42.18,42.32,42.16,42.31,12800.0,42.18,42.32,42.16,42.31,12800.0
2012-06-21 15:00:00,42.29,42.4,42.22,42.38,35200.0,42.29,42.4,42.22,42.38,35200.0
2012-06-21 15:30:00,42.38,42.42,42.25,42.39,115400.0,42.38,42.42,42.25,42.39,115400.0
2012-06-22 09:30:00,42.59,42.64,42.17,42.53,12200.0,42.59,42.64,42.17,42.53,12200.0
2012-06-22 10:00:00,42.55,42.76,42.55,42.69,17000.0,42.55,42.76,42.55,42.69,17000.0
2012-06-22 10:30:00,42.69,42.93,42.67,42.91,19400.0,42.69,42.93,42.67,42.91,19400.0
2012-06-22 11:00:00,42.92,42.94,42.79,42.81,14000.0,42.92,42.94,42.79,42.81,14000.0
2012-06-22 11:30:00,42.8,42.85,42.61,42.65,31900.0,42.8,42.85,42.61,42.65,31900.0
2012-06-22 12:00:00,42.63,42.94,42.63,42.92,38900.0,42.63,42.94,42.63,42.92,38900.0
2012-06-22 12:30:00,42.93,42.99,42.87,42.94,47900.0,42.93,42.99,42.87,42.94,47900.0
2012-06-22 13:00:00,42.94,43.21,42.94,43.15,104700.0,42.94,43.21,42.94,43.15,104700.0
2012-06-22 13:30:00,43.15,43.36,43.1,43.25,56600.0,43.15,43.36,43.1,43.25,56600.0
2012-06-22 14:00:00,43.25,43.25,43.09,43.17,18100.0,43.25,43.25,43.09,43.17,18100.0
2012-06-22 14:30:00,43.16,43.23,43.09,43.13,25300.0,43.16,43.23,43.09,43.13,25300.0
2012-06-22 15:00:00,43.14,43.25,43.05,43.24,174200.0,43.14,43.25,43.05,43.24,174200.0
2012-06-22 15:30:00,43.23,43.25,42.86,43.07,190900.0,43.23,43.25,42.86,43.07,190900.0
2012-06-25 09:30:00,42.63,42.64,42.35,42.36,16900.0,42.63,42.64,42.35,42.36,16900.0
2012-06-25 10:00:00,42.34,42.51,42.07,42.12,36900.0,42.34,42.51,42.07,42.12,36900.0
2012-06-25 10:30:00,42.14,42.16,41.98,42.09,30300.0,42.14,42.16,41.98,42.09,30300.0
2012-06-25 11:00:00,42.09,42.12,42.0,42.07,7200.0,42.09,42.12,42.0,42.07,7200.0
2012-06-25 11:30:00,42.04,42.04,41.88,41.91,8800.0,42.04,42.04,41.88,41.91,8800.0
2012-06-25 12:00:00,41.91,42.11,41.89,42.04,9700.0,41.91,42.11,41.89,42.04,9700.0
2012-06-25 12:30:00,42.05,42.18,42.05,42.15,12400.0,42.05,42.18,42.05,42.15,12400.0
2012-06-25 13:00:00,42.11,42.27,42.1,42.26,11400.0,42.11,42.27,42.1,42.26,11400.0
2012-06-25 13:30:00,42.25,42.33,42.24,42.32,17800.0,42.25,42.33,42.24,42.32,17800.0
2012-06-25 14:00:00,42.32,42.44,42.32,42.4,31800.0,42.32,42.44,42.32,42.4,31800.0
2012-06-25 14:30:00,42.39,42.42,42.35,42.38,25500.0,42.39,42.42,42.35,42.38,25500.0
2012-06-25 15:00:00,42.38,42.41,42.33,42.37,21400.0,42.38,42.41,42.33,42.37,21400.0
2012-06-25 15:30:00,42.36,42.4,42.3,42.31,29700.0,42.36,42.4,42.3,42.31,29700.0
2012-06-26 09:30:00,42.37,42.38,42.06,42.06,12400.0,42.37,42.38,42.06,42.06,12400.0
2012-06-26 10:00:00,42.1,42.11,41.97,42.05,26500.0,42.1,42.11,41.97,42.05,26500.0
2012-06-26 10:30:00,41.94,42.05,41.93,41.95,18100.0,41.94,42.05,41.93,41.95,18100.0
2012-06-26 11:00:00,41.97,42.29,41.97,42.26,42900.0,41.97,42.29,41.97,42.26,42900.0
2012-06-26 11:30:00,42.25,42.28,42.16,42.19,7000.0,42.25,42.28,42.16,42.19,7000.0
2012-06-26 12:00:00,42.19,42.26,42.18,42.21,9100.0,42.19,42.26,42.18,42.21,9100.0
2012-06-26 12:30:00,42.21,42.28,42.19,42.23,19800.0,42.21,42.28,42.19,42.23,19800.0
2012-06-26 13:00:00,42.22,42.26,42.2,42.25,9300.0,42.22,42.26,42.2,42.25,9300.0
2012-06-26 13:30:00,42.24,42.3,42.22,42.25,21200.0,42.24,42.3,42.22,42.25,21200.0
2012-06-26 14:00:00,42.26,42.51,42.26,42.49,11200.0,42.26,42.51,42.26,42.49,11200.0
2012-06-26 14:30:00,42.48,42.52,42.42,42.46,19300.0,42.48,42.52,42.42,42.46,19300.0
2012-06-26 15:00:00,42.48,42.57,42.46,42.52,15700.0,42.48,42.57,42.46,42.52,15700.0
2012-06-26 15:30:00,42.47,42.56,42.35,42.4,37300.0,42.47,42.56,42.35,42.4,37300.0
2012-06-27 09:30:00,42.53,42.61,42.38,42.57,39500.0,42.53,42.61,42.38,42.57,39500.0
2012-06-27 10:00:00,42.59,42.89,42.53,42.85,6000.0,42.59,42.89,42.53,42.85,6000.0
2012-06-27 10:30:00,42.79,42.82,42.68,42.74,5900.0,42.79,42.82,42.68,42.74,5900.0
2012-06-27 11:00:00,42.76,42.81,42.66,42.8,10900.0,42.76,42.81,42.66,42.8,10900.0
2012-06-27 11:30:00,42.81,43.05,42.81,43.05,19700.0,42.81,43.05,42.81,43.05,19700.0
2012-06-27 12:00:00,43.07,43.15,43.02,43.1,9900.0,43.07,43.15,43.02,43.1,9900.0
2012-06-27 12:30:00,43.1,43.22,43.09,43.2,10300.0,43.1,43.22,43.09,43.2,10300.0
2012-06-27 13:00:00,43.2,43.25,43.11,43.14,7800.0,43.2,43.25,43.11,43.14,7800.0
2012-06-27 13:30:00,43.11,43.13,43.02,43.11,10200.0,43.11,43.13,43.02,43.11,10200.0
2012-06-27 14:00:00,43.11,43.13,42.99,43.05,10900.0,43.11,43.13,42.99,43.05,10900.0
2012-06-27 14:30:00,43.05,43.18,43.02,43.06,57700.0,43.05,43.18,43.02,43.06,57700.0
2012-06-27 15:00:00,43.07,43.2,43.01,43.16,24900.0,43.07,43.2,43.01,43.16,24900.0
2012-06-27 15:30:00,43.16,43.26,43.08,43.14,41100.0,43.16,43.26,43.08,43.14,41100.0
2012-06-28 09:30:00,42.7,42.7,42.41,42.53,35100.0,42.7,42.7,42.41,42.53,35100.0
2012-06-28 10:00:00,42.53,42.73,42.5,42.59,28200.0,42.53,42.73,42.5,42.59,28200.0
2012-06-28 10:30:00,42.51,42.54,42.28,42.4,23700.0,42.51,42.54,42.28,42.4,23700.0
2012-06-28 11:00:00,42.4,42.53,42.4,42.44,7700.0,42.4,42.53,42.4,42.44,7700.0
2012-06-28 11:30:00,42.45,42.45,42.31,42.34,10000.0,42.45,42.45,42.31,42.34,10000.0
2012-06-28 12:00:00,42.34,42.43,42.31,42.39,38700.0,42.34,42.43,42.31,42.39,38700.0
2012-06-28 12:30:00,42.42,42.42,42.27,42.27,8900.0,42.42,42.42,42.27,42.27,8900.0
2012-06-28 13:00:00,42.27,42.27,42.12,42.13,13700.0,42.27,42.27,42.12,42.13,13700.0
2012-06-28 13:30:00,42.13,42.14,42.06,42.11,28700.0,42.13,42.14,42.06,42.11,28700.0
2012-06-28 14:00:00,42.11,42.13,42.03,42.07,31400.0,42.11,42.13,42.03,42.07,31400.0
2012-06-28 14:30:00,42.08,42.11,42.02,42.06,37800.0,42.08,42.11,42.02,42.06,37800.0
2012-06-28 15:00:00,42.08,42.18,42.0,42.17,33900.0,42.08,42.18,42.0,42.17,33900.0
2012-06-28 15:30:00,42.16,42.56,42.16,42.56,117500.0,42.16,42.56,42.16,42.56,117500.0
2012-06-29 09:30:00,43.32,43.55,42.77,42.92,44600.0,43.32,43.55,42.77,42.92,44600.0
2012-06-29 10:00:00,42.92,43.05,42.83,43.01,43900.0,42.92,43.05,42.83,43.01,43900.0
2012-06-29 10:30:00,43.05,43.12,42.94,43.04,25900.0,43.05,43.12,42.94,43.04,25900.0
2012-06-29 11:00:00,43.07,43.22,43.02,43.08,23800.0,43.07,43.22,43.02,43.08,23800.0
2012-06-29 11:30:00,43.09,43.23,43.06,43.19,16000.0,43.09,43.23,43.06,43.19,16000.0
2012-06-29 12:00:00,43.16,43.22,43.02,43.11,31200.0,43.16,43.22,43.02,43.11,31200.0
2012-06-29 12:30:00,43.14,43.17,43.01,43.04,28800.0,43.14,43.17,43.01,43.04,28800.0
2012-06-29 13:00:00,43.06,43.09,43.01,43.05,22500.0,43.06,43.09,43.01,43.05,22500.0
2012-06-29 13:30:00,43.05,43.1,42.98,43.0,32000.0,43.05,43.1,42.98,43.0,32000.0
2012-06-29 14:00:00,43.0,43.09,42.98,43.08,42500.0,43.0,43.09,42.98,43.08,42500.0
2012-06-29 14:30:00,43.08,43.08,42.95,43.0,52200.0,43.08,43.08,42.95,43.0,52200.0
2012-06-29 15:00:00,42.99,43.0,42.9,42.94,80000.0,42.99,43.0,42.9,42.94,80000.0
2012-06-29 15:30:00,42.93,43.08,42.9,43.08,194900.0,42.93,43.08,42.9,43.08,194900.0
2012-07-02 09:30:00,43.36,44.99,43.36,44.61,86200.0,43.36,44.99,43.36,44.61,86200.0
2012-07-02 10:00:00,44.6,44.73,44.21,44.63,99000.0,44.6,44.73,44.21,44.63,99000.0
2012-07-02 10:30:00,44.62,44.83,44.41,44.76,89700.0,44.62,44.83,44.41,44.76,89700.0
2012-07-02 11:00:00,44.77,44.83,44.66,44.79,54600.0,44.77,44.83,44.66,44.79,54600.0
2012-07-02 11:30:00,44.75,44.82,44.45,44.45,26700.0,44.75,44.82,44.45,44.45,26700.0
2012-07-02 12:00:00,44.44,44.59,44.42,44.5,26900.0,44.44,44.59,44.42,44.5,26900.0
2012-07-02 12:30:00,44.5,44.55,44.43,44.49,23400.0,44.5,44.55,44.43,44.49,23400.0
2012-07-02 13:00:00,44.5,44.55,44.45,44.51,22600.0,44.5,44.55,44.45,44.51,22600.0
2012-07-02 13:30:00,44.51,44.78,44.51,44.78,55000.0,44.51,44.78,44.51,44.78,55000.0
2012-07-02 14:00:00,44.77,44.81,44.66,44.7,30800.0,44.77,44.81,44.66,44.7,30800.0
2012-07-02 14:30:00,44.68,44.96,44.66,44.94,71600.0,44.68,44.96,44.66,44.94,71600.0
2012-07-02 15:00:00,44.95,45.09,44.92,44.92,74500.0,44.95,45.09,44.92,44.92,74500.0
2012-07-02 15:30:00,44.93,45.01,44.89,45.01,144000.0,44.93,45.01,44.89,45.01,144000.0
2012-07-03 09:30:00,45.08,45.25,44.94,44.96,20600.0,45.08,45.25,44.94,44.96,20600.0
2012-07-03 10:00:00,44.94,45.05,44.88,45.01,23200.0,44.94,45.05,44.88,45.01,23200.0
2012-07-03 10:30:00,45.03,45.06,44.95,44.97,10800.0,45.03,45.06,44.95,44.97,10800.0
2012-07-03 11:00:00,45.0,45.06,44.95,45.04,23600.0,45.0,45.06,44.95,45.04,23600.0
2012-07-03 11:30:00,45.04,45.09,45.01,45.04,16500.0,45.04,45.09,45.01,45.04,16500.0
2012-07-03 12:00:00,45.04,45.19,45.01,45.17,22500.0,45.04,45.19,45.01,45.17,22500.0
2012-07-03 12:30:00,45.18,45.28,45.06,45.27,58200.0,45.18,45.28,45.06,45.27,58200.0
2012-07-05 09:30:00,45.29,45.94,45.04,45.88,91400.0,45.29,45.94,45.04,45.88,91400.0
2012-07-05 10:00:00,45.82,46.0,45.69,45.96,69400.0,45.82,46.0,45.69,45.96,69400.0
2012-07-05 10:30:00,45.95,46.51,45.87,46.48,151800.0,45.95,46.51,45.87,46.48,151800.0
2012-07-05 11:00:00,46.46,46.69,46.46,46.54,67200.0,46.46,46.69,46.46,46.54,67200.0
2012-07-05 11:30:00,46.54,46.63,46.48,46.56,92300.0,46.54,46.63,46.48,46.56,92300.0
2012-07-05 12:00:00,46.57,46.63,46.51,46.6,41100.0,46.57,46.63,46.51,46.6,41100.0
2012-07-05 12:30:00,46.59,46.61,46.54,46.61,48000.0,46.59,46.61,46.54,46.61,48000.0
2012-07-05 13:00:00,46.62,46.65,46.48,46.55,43500.0,46.62,46.65,46.48,46.55,43500.0
2012-07-05 13:30:00,46.55,46.62,46.51,46.54,27600.0,46.55,46.62,46.51,46.54,27600.0
2012-07-05 14:00:00,46.52,46.65,46.52,46.58,28400.0,46.52,46.65,46.52,46.58,28400.0
2012-07-05 14:30:00,46.57,46.58,46.52,46.58,38900.0,46.57,46.58,46.52,46.58,38900.0
2012-07-05 15:00:00,46.57,46.66,46.57,46.63,115800.0,46.57,46.66,46.57,46.63,115800.0
2012-07-05 15:30:00,46.63,46.64,46.48,46.52,183200.0,46.63,46.64,46.48,46.52,183200.0
2012-07-06 09:30:00,46.27,46.28,45.94,46.21,69700.0,46.27,46.28,45.94,46.21,69700.0
2012-07-06 10:00:00,46.2,46.22,46.06,46.15,80000.0,46.2,46.22,46.06,46.15,80000.0
2012-07-06 10:30:00,46.16,46.2,45.68,45.68,127300.0,46.16,46.2,45.68,45.68,127300.0
2012-07-06 11:00:00,45.69,45.8,45.53,45.62,75100.0,45.69,45.8,45.53,45.62,75100.0
2012-07-06 11:30:00,45.61,45.63,45.47,45.55,44800.0,45.61,45.63,45.47,45.55,44800.0
2012-07-06 12:00:00,45.54,45.55,45.35,45.37,19800.0,45.54,45.55,45.35,45.37,19800.0
2012-07-06 12:30:00,45.37,45.49,45.36,45.48,30200.0,45.37,45.49,45.36,45.48,30200.0
2012-07-06 13:00:00,45.47,45.67,45.45,45.62,50800.0,45.47,45.67,45.45,45.62,50800.0
2012-07-06 13:30:00,45.62,45.74,45.6,45.62,62500.0,45.62,45.74,45.6,45.62,62500.0
2012-07-06 14:00:00,45.6,45.67,45.59,45.62,29500.0,45.6,45.67,45.59,45.62,29500.0
2012-07-06 14:30:00,45.63,45.67,45.6,45.62,29700.0,45.63,45.67,45.6,45.62,29700.0
2012-07-06 15:00:00,45.62,45.7,45.61,45.69,71500.0,45.62,45.7,45.61,45.69,71500.0
2012-07-06 15:30:00,45.69,45.82,45.68,45.8,96600.0,45.69,45.82,45.68,45.8,96600.0
2012-07-09 09:30:00,45.84,45.91,45.67,45.79,30500.0,45.84,45.91,45.67,45.79,30500.0
2012-07-09 10:00:00,45.73,45.76,45.49,45.59,93100.0,45.73,45.76,45.49,45.59,93100.0
2012-07-09 10:30:00,45.58,45.64,45.52,45.63,80300.0,45.58,45.64,45.52,45.63,80300.0
2012-07-09 11:00:00,45.61,45.64,45.57,45.63,28500.0,45.61,45.64,45.57,45.63,28500.0
2012-07-09 11:30:00,45.64,45.69,45.53,45.55,22400.0,45.64,45.69,45.53,45.55,22400.0
2012-07-09 12:00:00,45.53,45.64,45.53,45.54,49000.0,45.53,45.64,45.53,45.54,49000.0
2012-07-09 12:30:00,45.56,45.75,45.54,45.68,91100.0,45.56,45.75,45.54,45.68,91100.0
2012-07-09 13:00:00,45.69,45.71,45.58,45.64,24700.0,45.69,45.71,45.58,45.64,24700.0
2012-07-09 13:30:00,45.67,45.83,45.65,45.66,95300.0,45.67,45.83,45.65,45.66,95300.0
2012-07-09 14:00:00,45.65,45.71,45.57,45.59,39800.0,45.65,45.71,45.57,45.59,39800.0
2012-07-09 14:30:00,45.59,45.66,45.53,45.63,34900.0,45.59,45.66,45.53,45.63,34900.0
2012-07-09 15:00:00,45.63,45.67,45.54,45.58,39500.0,45.63,45.67,45.54,45.58,39500.0
2012-07-09 15:30:00,45.59,45.79,45.53,45.78,99600.0,45.59,45.79,45.53,45.78,99600.0
2012-07-10 09:30:00,45.98,46.25,45.82,46.17,50700.0,45.98,46.25,45.82,46.17,50700.0
2012-07-10 10:00:00,46.14,46.15,45.97,46.0,18700.0,46.14,46.15,45.97,46.0,18700.0
2012-07-10 10:30:00,46.0,46.08,45.94,45.94,59100.0,46.0,46.08,45.94,45.94,59100.0
2012-07-10 11:00:00,45.93,46.02,45.82,45.97,24500.0,45.93,46.02,45.82,45.97,24500.0
2012-07-10 11:30:00,45.99,46.0,45.94,46.0,10100.0,45.99,46.0,45.94,46.0,10100.0
2012-07-10 12:00:00,45.99,46.0,45.93,45.98,11700.0,45.99,46.0,45.93,45.98,11700.0
2012-07-10 12:30:00,45.98,46.0,45.94,45.98,10300.0,45.98,46.0,45.94,45.98,10300.0
2012-07-10 13:00:00,45.98,46.01,45.88,45.97,41400.0,45.98,46.01,45.88,45.97,41400.0
2012-07-10 13:30:00,45.98,46.0,45.93,45.99,31200.0,45.98,46.0,45.93,45.99,31200.0
2012-07-10 14:00:00,46.0,46.01,45.65,45.66,49500.0,46.0,46.01,45.65,45.66,49500.0
2012-07-10 14:30:00,45.64,45.65,45.37,45.38,24200.0,45.64,45.65,45.37,45.38,24200.0
2012-07-10 15:00:00,45.39,45.47,45.34,45.4,44300.0,45.39,45.47,45.34,45.4,44300.0
2012-07-10 15:30:00,45.4,45.46,45.29,45.45,111500.0,45.4,45.46,45.29,45.45,111500.0
2012-07-11 09:30:00,45.54,46.13,45.47,45.91,51400.0,45.54,46.13,45.47,45.91,51400.0
2012-07-11 10:00:00,45.89,45.95,45.61,45.63,32800.0,45.89,45.95,45.61,45.63,32800.0
2012-07-11 10:30:00,45.65,45.73,45.62,45.71,18400.0,45.65,45.73,45.62,45.71,18400.0
2012-07-11 11:00:00,45.7,45.84,45.52,45.54,33900.0,45.7,45.84,45.52,45.54,33900.0
2012-07-11 11:30:00,45.54,45.6,45.53,45.56,15000.0,45.54,45.6,45.53,45.56,15000.0
2012-07-11 12:00:00,45.58,45.6,45.45,45.48,29000.0,45.58,45.6,45.45,45.48,29000.0
2012-07-11 12:30:00,45.48,45.65,45.48,45.64,27200.0,45.48,45.65,45.48,45.64,27200.0
2012-07-11 13:00:00,45.65,45.76,45.62,45.72,45900.0,45.65,45.76,45.62,45.72,45900.0
2012-07-11 13:30:00,45.72,45.75,45.57,45.73,26800.0,45.72,45.75,45.57,45.73,26800.0
2012-07-11 14:00:00,45.74,45.78,45.53,45.65,45300.0,45.74,45.78,45.53,45.65,45300.0
2012-07-11 14:30:00,45.65,45.68,45.55,45.61,42300.0,45.65,45.68,45.55,45.61,42300.0
2012-07-11 15:00:00,45.62,45.75,45.62,45.7,42600.0,45.62,45.75,45.62,45.7,42600.0
2012-07-11 15:30:00,45.71,46.09,45.68,46.0,103800.0,45.71,46.09,45.68,46.0,103800.0
2012-07-12 09:30:00,45.83,45.83,44.93,45.08,73600.0,45.83,45.83,44.93,45.08,73600.0
2012-07-12 10:00:00,45.07,45.28,44.9,45.28,42300.0,45.07,45.28,44.9,45.28,42300.0
2012-07-12 10:30:00,45.28,45.29,45.1,45.2,27000.0,45.28,45.29,45.1,45.2,27000.0
2012-07-12 11:00:00,45.16,45.36,45.08,45.36,23200.0,45.16,45.36,45.08,45.36,23200.0
2012-07-12 11:30:00,45.32,45.51,45.23,45.48,24900.0,45.32,45.51,45.23,45.48,24900.0
2012-07-12 12:00:00,45.47,45.5,45.34,45.5,14000.0,45.47,45.5,45.34,45.5,14000.0
2012-07-12 12:30:00,45.5,45.5,45.38,45.42,13700.0,45.5,45.5,45.38,45.42,13700.0
2012-07-12 13:00:00,45.41,45.57,45.41,45.48,18300.0,45.41,45.57,45.41,45.48,18300.0
2012-07-12 13:30:00,45.46,45.58,45.39,45.39,20100.0,45.46,45.58,45.39,45.39,20100.0
2012-07-12 14:00:00,45.39,45.5,45.36,45.47,14500.0,45.39,45.5,45.36,45.47,14500.0
2012-07-12 14:30:00,45.46,45.56,45.43,45.44,26400.0,45.46,45.56,45.43,45.44,26400.0
2012-07-12 15:00:00,45.45,45.48,45.36,45.4,38200.0,45.45,45.48,45.36,45.4,38200.0
2012-07-12 15:30:00,45.39,45.57,45.34,45.46,111900.0,45.39,45.57,45.34,45.46,111900.0
2012-07-13 09:30:00,45.48,45.74,45.2,45.68,22000.0,45.48,45.74,45.2,45.68,22000.0
2012-07-13 10:00:00,45.7,45.94,45.68,45.87,15900.0,45.7,45.94,45.68,45.87,15900.0
2012-07-13 10:30:00,45.87,45.91,45.8,45.88,10900.0,45.87,45.91,45.8,45.88,10900.0
2012-07-13 11:00:00,45.88,45.9,45.83,45.86,8100.0,45.88,45.9,45.83,45.86,8100.0
2012-07-13 11:30:00,45.9,45.94,45.84,45.88,12100.0,45.9,45.94,45.84,45.88,12100.0
2012-07-13 12:00:00,45.91,45.93,45.75,45.75,18900.0,45.91,45.93,45.75,45.75,18900.0
2012-07-13 12:30:00,45.75,45.76,45.64,45.67,16300.0,45.75,45.76,45.64,45.67,16300.0
2012-07-13 13:00:00,45.66,45.69,45.59,45.59,13200.0,45.66,45.69,45.59,45.59,13200.0
2012-07-13 13:30:00,45.6,45.64,45.57,45.59,17300.0,45.6,45.64,45.57,45.59,17300.0
2012-07-13 14:00:00,45.6,45.64,45.58,45.6,17900.0,45.6,45.64,45.58,45.6,17900.0
2012-07-13 14:30:00,45.59,45.63,45.55,45.6,20400.0,45.59,45.63,45.55,45.6,20400.0
2012-07-13 15:00:00,45.61,45.71,45.6,45.67,21800.0,45.61,45.71,45.6,45.67,21800.0
2012-07-13 15:30:00,45.65,45.78,45.62,45.72,57700.0,45.65,45.78,45.62,45.72,57700.0
2012-07-16 09:30:00,45.58,45.95,45.41,45.5,16000.0,45.58,45.95,45.41,45.5,16000.0
2012-07-16 10:00:00,45.51,45.75,45.5,45.68,25900.0,45.51,45.75,45.5,45.68,25900.0
2012-07-16 10:30:00,45.72,45.83,45.56,45.59,13600.0,45.72,45.83,45.56,45.59,13600.0
2012-07-16 11:00:00,45.57,45.78,45.53,45.75,14100.0,45.57,45.78,45.53,45.75,14100.0
2012-07-16 11:30:00,45.75,45.78,45.7,45.77,8500.0,45.75,45.78,45.7,45.77,8500.0
2012-07-16 12:00:00,45.77,45.81,45.69,45.73,14100.0,45.77,45.81,45.69,45.73,14100.0
2012-07-16 12:30:00,45.72,45.73,45.59,45.65,8500.0,45.72,45.73,45.59,45.65,8500.0
2012-07-16 13:00:00,45.65,45.76,45.57,45.73,30200.0,45.65,45.76,45.57,45.73,30200.0
2012-07-16 13:30:00,45.74,45.82,45.69,45.81,10000.0,45.74,45.82,45.69,45.81,10000.0
2012-07-16 14:00:00,45.79,45.89,45.76,45.84,12700.0,45.79,45.89,45.76,45.84,12700.0
2012-07-16 14:30:00,45.86,45.88,45.78,45.83,19300.0,45.86,45.88,45.78,45.83,19300.0
2012-07-16 15:00:00,45.83,45.92,45.8,45.84,29900.0,45.83,45.92,45.8,45.84,29900.0
2012-07-16 15:30:00,45.81,45.84,45.73,45.84,58300.0,45.81,45.84,45.73,45.84,58300.0
2012-07-17 09:30:00,45.9,46.52,45.9,46.12,58600.0,45.9,46.52,45.9,46.12,58600.0
2012-07-17 10:00:00,46.09,46.09,45.7,45.72,24100.0,46.09,46.09,45.7,45.72,24100.0
2012-07-17 10:30:00,45.7,45.76,45.5,45.69,24100.0,45.7,45.76,45.5,45.69,24100.0
2012-07-17 11:00:00,45.69,45.79,45.6,45.6,30300.0,45.69,45.79,45.6,45.6,30300.0
2012-07-17 11:30:00,45.61,45.98,45.58,45.98,12500.0,45.61,45.98,45.58,45.98,12500.0
2012-07-17 12:00:00,45.96,46.0,45.86,45.93,34900.0,45.96,46.0,45.86,45.93,34900.0
2012-07-17 12:30:00,45.96,45.98,45.8,45.8,19900.0,45.96,45.98,45.8,45.8,19900.0
2012-07-17 13:00:00,45.83,45.83,45.58,45.72,55200.0,45.83,45.83,45.58,45.72,55200.0
2012-07-17 13:30:00,45.7,45.77,45.62,45.7,50500.0,45.7,45.77,45.62,45.7,50500.0
2012-07-17 14:00:00,45.7,45.82,45.65,45.8,39600.0,45.7,45.82,45.65,45.8,39600.0
2012-07-17 14:30:00,45.8,45.92,45.8,45.89,38400.0,45.8,45.92,45.8,45.89,38400.0
2012-07-17 15:00:00,45.89,45.9,45.77,45.84,45800.0,45.89,45.9,45.77,45.84,45800.0
2012-07-17 15:30:00,45.85,45.88,45.67,45.7,121000.0,45.85,45.88,45.67,45.7,121000.0
2012-07-18 09:30:00,45.69,46.38,45.65,46.33,44600.0,45.69,46.38,45.65,46.33,44600.0
2012-07-18 10:00:00,46.28,46.29,45.87,45.89,43600.0,46.28,46.29,45.87,45.89,43600.0
2012-07-18 10:30:00,45.89,45.99,45.78,45.92,12800.0,45.89,45.99,45.78,45.92,12800.0
2012-07-18 11:00:00,45.93,46.02,45.86,45.96,11700.0,45.93,46.02,45.86,45.96,11700.0
2012-07-18 11:30:00,45.97,46.02,45.94,45.97,12000.0,45.97,46.02,45.94,45.97,12000.0
2012-07-18 12:00:00,45.97,46.12,45.95,45.99,20100.0,45.97,46.12,45.95,45.99,20100.0
2012-07-18 12:30:00,46.0,46.05,45.89,45.89,52700.0,46.0,46.05,45.89,45.89,52700.0
2012-07-18 13:00:00,45.9,45.96,45.84,45.85,26200.0,45.9,45.96,45.84,45.85,26200.0
2012-07-18 13:30:00,45.86,46.0,45.81,45.9,32500.0,45.86,46.0,45.81,45.9,32500.0
2012-07-18 14:00:00,45.92,45.95,45.85,45.89,21300.0,45.92,45.95,45.85,45.89,21300.0
2012-07-18 14:30:00,45.88,45.88,45.69,45.7,32300.0,45.88,45.88,45.69,45.7,32300.0
2012-07-18 15:00:00,45.72,45.94,45.72,45.89,55700.0,45.72,45.94,45.72,45.89,55700.0
2012-07-18 15:30:00,45.88,46.03,45.87,45.96,105900.0,45.88,46.03,45.87,45.96,105900.0
2012-07-19 09:30:00,46.19,46.24,45.8,45.91,18300.0,46.19,46.24,45.8,45.91,18300.0
2012-07-19 10:00:00,45.86,45.87,45.61,45.68,20600.0,45.86,45.87,45.61,45.68,20600.0
2012-07-19 10:30:00,45.64,45.74,45.59,45.72,17400.0,45.64,45.74,45.59,45.72,17400.0
2012-07-19 11:00:00,45.7,45.7,45.63,45.68,12200.0,45.7,45.7,45.63,45.68,12200.0
2012-07-19 11:30:00,45.7,45.84,45.69,45.78,6300.0,45.7,45.84,45.69,45.78,6300.0
2012-07-19 12:00:00,45.77,45.97,45.77,45.88,20700.0,45.77,45.97,45.77,45.88,20700.0
2012-07-19 12:30:00,45.9,45.98,45.82,45.84,15400.0,45.9,45.98,45.82,45.84,15400.0
2012-07-19 13:00:00,45.83,45.89,45.82,45.84,8800.0,45.83,45.89,45.82,45.84,8800.0
2012-07-19 13:30:00,45.85,45.85,45.61,45.68,10800.0,45.85,45.85,45.61,45.68,10800.0
2012-07-19 14:00:00,45.69,45.86,45.69,45.82,10700.0,45.69,45.86,45.69,45.82,10700.0
2012-07-19 14:30:00,45.85,46.03,45.83,45.94,11400.0,45.85,46.03,45.83,45.94,11400.0
2012-07-19 15:00:00,45.96,45.96,45.8,45.83,18100.0,45.96,45.96,45.8,45.83,18100.0
2012-07-19 15:30:00,45.85,45.93,45.74,45.74,66000.0,45.85,45.93,45.74,45.74,66000.0
2012-07-20 09:30:00,45.37,45.43,45.01,45.12,20700.0,45.37,45.43,45.01,45.12,20700.0
2012-07-20 10:00:00,45.13,45.32,45.13,45.29,9800.0,45.13,45.32,45.13,45.29,9800.0
2012-07-20 10:30:00,45.24,45.25,44.92,45.22,35400.0,45.24,45.25,44.92,45.22,35400.0
2012-07-20 11:00:00,45.21,45.39,45.18,45.23,12700.0,45.21,45.39,45.18,45.23,12700.0
2012-07-20 11:30:00,45.22,45.22,45.12,45.13,6500.0,45.22,45.22,45.12,45.13,6500.0
2012-07-20 12:00:00,45.13,45.14,44.96,44.96,13700.0,45.13,45.14,44.96,44.96,13700.0
2012-07-20 12:30:00,44.95,44.96,44.83,44.89,11200.0,44.95,44.96,44.83,44.89,11200.0
2012-07-20 13:00:00,44.89,44.93,44.85,44.92,10200.0,44.89,44.93,44.85,44.92,10200.0
2012-07-20 13:30:00,44.91,44.96,44.88,44.94,4800.0,44.91,44.96,44.88,44.94,4800.0
2012-07-20 14:00:00,44.94,45.05,44.94,45.02,8700.0,44.94,45.05,44.94,45.02,8700.0
2012-07-20 14:30:00,44.99,45.02,44.95,44.95,6700.0,44.99,45.02,44.95,44.95,6700.0
2012-07-20 15:00:00,44.98,45.14,44.96,45.11,24300.0,44.98,45.14,44.96,45.11,24300.0
2012-07-20 15:30:00,45.12,45.2,45.05,45.06,38300.0,45.12,45.2,45.05,45.06,38300.0
2012-07-23 09:30:00,43.99,44.42,43.87,43.9,18500.0,43.99,44.42,43.87,43.9,18500.0
2012-07-23 10:00:00,43.95,44.07,43.84,44.07,4800.0,43.95,44.07,43.84,44.07,4800.0
2012-07-23 10:30:00,44.05,44.31,43.97,44.28,14100.0,44.05,44.31,43.97,44.28,14100.0
2012-07-23 11:00:00,44.29,44.39,44.26,44.39,8100.0,44.29,44.39,44.26,44.39,8100.0
2012-07-23 11:30:00,44.36,44.38,44.26,44.3,9700.0,44.36,44.38,44.26,44.3,9700.0
2012-07-23 12:00:00,44.32,44.41,44.32,44.36,8800.0,44.32,44.41,44.32,44.36,8800.0
2012-07-23 12:30:00,44.39,44.45,44.35,44.41,7800.0,44.39,44.45,44.35,44.41,7800.0
2012-07-23 13:00:00,44.36,44.46,44.36,44.39,11600.0,44.36,44.46,44.36,44.39,11600.0
2012-07-23 13:30:00,44.4,44.45,44.38,44.45,10100.0,44.4,44.45,44.38,44.45,10100.0
2012-07-23 14:00:00,44.47,44.53,44.45,44.48,10200.0,44.47,44.53,44.45,44.48,10200.0
2012-07-23 14:30:00,44.49,44.51,44.42,44.45,15800.0,44.49,44.51,44.42,44.45,15800.0
2012-07-23 15:00:00,44.46,44.84,44.41,44.82,23100.0,44.46,44.84,44.41,44.82,23100.0
2012-07-23 15:30:00,44.83,44.85,44.67,44.67,39900.0,44.83,44.85,44.67,44.67,39900.0
2012-07-24 09:30:00,44.59,44.63,43.89,44.15,29000.0,44.59,44.63,43.89,44.15,29000.0
2012-07-24 10:00:00,44.21,44.26,43.83,43.83,13400.0,44.21,44.26,43.83,43.83,13400.0
2012-07-24 10:30:00,43.83,43.96,43.78,43.8,9300.0,43.83,43.96,43.78,43.8,9300.0
2012-07-24 11:00:00,43.81,43.88,43.75,43.84,20800.0,43.81,43.88,43.75,43.84,20800.0
2012-07-24 11:30:00,43.81,43.82,43.64,43.67,16000.0,43.81,43.82,43.64,43.67,16000.0
2012-07-24 12:00:00,43.66,43.66,43.5,43.53,27200.0,43.66,43.66,43.5,43.53,27200.0
2012-07-24 12:30:00,43.52,43.66,43.51,43.65,7900.0,43.52,43.66,43.51,43.65,7900.0
2012-07-24 13:00:00,43.63,43.67,43.57,43.58,7600.0,43.63,43.67,43.57,43.58,7600.0
2012-07-24 13:30:00,43.56,43.64,43.53,43.6,17600.0,43.56,43.64,43.53,43.6,17600.0
2012-07-24 14:00:00,43.59,43.59,43.44,43.48,23100.0,43.59,43.59,43.44,43.48,23100.0
2012-07-24 14:30:00,43.47,43.62,43.4,43.43,35200.0,43.47,43.62,43.4,43.43,35200.0
2012-07-24 15:00:00,43.44,43.47,43.27,43.45,108200.0,43.44,43.47,43.27,43.45,108200.0
2012-07-24 15:30:00,43.45,43.54,43.3,43.42,129100.0,43.45,43.54,43.3,43.42,129100.0
2012-07-25 09:30:00,43.55,44.01,43.49,43.68,35900.0,43.55,44.01,43.49,43.68,35900.0
2012-07-25 10:00:00,43.7,43.7,43.34,43.47,27000.0,43.7,43.7,43.34,43.47,27000.0
2012-07-25 10:30:00,43.46,43.67,43.36,43.47,34000.0,43.46,43.67,43.36,43.47,34000.0
2012-07-25 11:00:00,43.47,43.78,43.43,43.75,40700.0,43.47,43.78,43.43,43.75,40700.0
2012-07-25 11:30:00,43.76,43.86,43.57,43.63,25600.0,43.76,43.86,43.57,43.63,25600.0
2012-07-25 12:00:00,43.59,43.67,43.54,43.58,25700.0,43.59,43.67,43.54,43.58,25700.0
2012-07-25 12:30:00,43.58,43.63,43.57,43.62,8800.0,43.58,43.63,43.57,43.62,8800.0
2012-07-25 13:00:00,43.61,43.7,43.58,43.62,40500.0,43.61,43.7,43.58,43.62,40500.0
2012-07-25 13:30:00,43.61,43.7,43.57,43.66,28000.0,43.61,43.7,43.57,43.66,28000.0
2012-07-25 14:00:00,43.69,43.84,43.64,43.81,26200.0,43.69,43.84,43.64,43.81,26200.0
2012-07-25 14:30:00,43.81,43.95,43.77,43.86,23200.0,43.81,43.95,43.77,43.86,23200.0
2012-07-25 15:00:00,43.85,43.86,43.68,43.7,29600.0,43.85,43.86,43.68,43.7,29600.0
2012-07-25 15:30:00,43.71,43.71,43.48,43.63,106300.0,43.71,43.71,43.48,43.63,106300.0
2012-07-26 09:30:00,43.32,43.66,42.54,42.84,241300.0,43.32,43.66,42.54,42.84,241300.0
2012-07-26 10:00:00,42.81,43.1,42.73,42.73,133200.0,42.81,43.1,42.73,42.73,133200.0
2012-07-26 10:30:00,42.75,42.77,42.55,42.64,96100.0,42.75,42.77,42.55,42.64,96100.0
2012-07-26 11:00:00,42.65,42.65,42.49,42.63,87800.0,42.65,42.65,42.49,42.63,87800.0
2012-07-26 11:30:00,42.63,42.86,42.56,42.86,95100.0,42.63,42.86,42.56,42.86,95100.0
2012-07-26 12:00:00,42.84,42.92,42.72,42.88,48900.0,42.84,42.92,42.72,42.88,48900.0
2012-07-26 12:30:00,42.9,42.92,42.82,42.85,64400.0,42.9,42.92,42.82,42.85,64400.0
2012-07-26 13:00:00,42.88,42.92,42.68,42.72,90100.0,42.88,42.92,42.68,42.72,90100.0
2012-07-26 13:30:00,42.75,42.94,42.72,42.88,228300.0,42.75,42.94,42.72,42.88,228300.0
2012-07-26 14:00:00,42.87,43.3,42.86,43.3,73600.0,42.87,43.3,42.86,43.3,73600.0
2012-07-26 14:30:00,43.28,43.63,43.28,43.55,48500.0,43.28,43.63,43.28,43.55,48500.0
2012-07-26 15:00:00,43.57,43.86,43.51,43.85,86900.0,43.57,43.86,43.51,43.85,86900.0
2012-07-26 15:30:00,43.86,43.86,43.7,43.7,136100.0,43.86,43.86,43.7,43.7,136100.0
2012-07-27 09:30:00,43.91,44.36,43.82,44.25,29200.0,43.91,44.36,43.82,44.25,29200.0
2012-07-27 10:00:00,44.31,44.45,44.21,44.32,27300.0,44.31,44.45,44.21,44.32,27300.0
2012-07-27 10:30:00,44.32,44.6,44.32,44.57,36200.0,44.32,44.6,44.32,44.57,36200.0
2012-07-27 11:00:00,44.51,44.68,44.51,44.57,13500.0,44.51,44.68,44.51,44.57,13500.0
2012-07-27 11:30:00,44.57,44.65,44.44,44.52,10900.0,44.57,44.65,44.44,44.52,10900.0
2012-07-27 12:00:00,44.53,44.59,44.42,44.51,19500.0,44.53,44.59,44.42,44.51,19500.0
2012-07-27 12:30:00,44.49,44.51,44.38,44.41,53000.0,44.49,44.51,44.38,44.41,53000.0
2012-07-27 13:00:00,44.4,44.51,44.36,44.51,37500.0,44.4,44.51,44.36,44.51,37500.0
2012-07-27 13:30:00,44.51,44.8,44.51,44.58,37100.0,44.51,44.8,44.51,44.58,37100.0
2012-07-27 14:00:00,44.57,44.61,44.44,44.55,23400.0,44.57,44.61,44.44,44.55,23400.0
2012-07-27 14:30:00,44.56,44.77,44.56,44.69,31100.0,44.56,44.77,44.56,44.69,31100.0
2012-07-27 15:00:00,44.68,44.69,44.54,44.61,57300.0,44.68,44.69,44.54,44.61,57300.0
2012-07-27 15:30:00,44.62,44.63,44.35,44.4,142800.0,44.62,44.63,44.35,44.4,142800.0
2012-07-30 09:30:00,44.32,44.9,44.22,44.89,25600.0,44.32,44.9,44.22,44.89,25600.0
2012-07-30 10:00:00,44.93,45.01,44.85,44.98,29600.0,44.93,45.01,44.85,44.98,29600.0
2012-07-30 10:30:00,44.96,44.96,44.6,44.63,27500.0,44.96,44.96,44.6,44.63,27500.0
2012-07-30 11:00:00,44.64,44.66,44.41,44.48,17800.0,44.64,44.66,44.41,44.48,17800.0
2012-07-30 11:30:00,44.49,44.56,44.42,44.54,10300.0,44.49,44.56,44.42,44.54,10300.0
2012-07-30 12:00:00,44.52,44.6,44.45,44.52,33200.0,44.52,44.6,44.45,44.52,33200.0
2012-07-30 12:30:00,44.51,44.74,44.51,44.7,14400.0,44.51,44.74,44.51,44.7,14400.0
2012-07-30 13:00:00,44.71,44.74,44.61,44.63,13900.0,44.71,44.74,44.61,44.63,13900.0
2012-07-30 13:30:00,44.67,44.69,44.58,44.6,7300.0,44.67,44.69,44.58,44.6,7300.0
2012-07-30 14:00:00,44.59,44.67,44.55,44.66,11300.0,44.59,44.67,44.55,44.66,11300.0
2012-07-30 14:30:00,44.66,44.72,44.66,44.7,15700.0,44.66,44.72,44.66,44.7,15700.0
2012-07-30 15:00:00,44.72,44.77,44.66,44.76,38900.0,44.72,44.77,44.66,44.76,38900.0
2012-07-30 15:30:00,44.76,44.96,44.74,44.9,131900.0,44.76,44.96,44.74,44.9,131900.0
2012-07-31 09:30:00,44.92,45.21,44.59,44.83,17000.0,44.92,45.21,44.59,44.83,17000.0
2012-07-31 10:00:00,44.88,44.94,44.51,44.76,10700.0,44.88,44.94,44.51,44.76,10700.0
2012-07-31 10:30:00,44.73,44.88,44.64,44.7,31700.0,44.73,44.88,44.64,44.7,31700.0
2012-07-31 11:00:00,44.67,44.79,44.62,44.75,5900.0,44.67,44.79,44.62,44.75,5900.0
2012-07-31 11:30:00,44.77,44.77,44.63,44.71,3300.0,44.77,44.77,44.63,44.71,3300.0
2012-07-31 12:00:00,44.68,44.68,44.49,44.57,29900.0,44.68,44.68,44.49,44.57,29900.0
2012-07-31 12:30:00,44.58,44.6,44.51,44.54,6400.0,44.58,44.6,44.51,44.54,6400.0
2012-07-31 13:00:00,44.55,44.6,44.49,44.6,6100.0,44.55,44.6,44.49,44.6,6100.0
2012-07-31 13:30:00,44.57,44.6,44.53,44.57,20000.0,44.57,44.6,44.53,44.57,20000.0
2012-07-31 14:00:00,44.57,44.6,44.53,44.55,12900.0,44.57,44.6,44.53,44.55,12900.0
2012-07-31 14:30:00,44.55,44.71,44.52,44.62,8700.0,44.55,44.71,44.52,44.62,8700.0
2012-07-31 15:00:00,44.62,44.63,44.5,44.56,21700.0,44.62,44.63,44.5,44.56,21700.0
2012-07-31 15:30:00,44.56,44.59,44.37,44.41,40200.0,44.56,44.59,44.37,44.41,40200.0
2012-08-01 09:30:00,44.48,44.69,44.17,44.17,14800.0,44.48,44.69,44.17,44.17,14800.0
2012-08-01 10:00:00,44.17,44.41,44.16,44.27,14300.0,44.17,44.41,44.16,44.27,14300.0
2012-08-01 10:30:00,44.29,44.41,44.22,44.24,6800.0,44.29,44.41,44.22,44.24,6800.0
2012-08-01 11:00:00,44.24,44.35,44.21,44.31,15400.0,44.24,44.35,44.21,44.31,15400.0
2012-08-01 11:30:00,44.35,44.4,44.22,44.37,16200.0,44.35,44.4,44.22,44.37,16200.0
2012-08-01 12:00:00,44.37,44.5,44.35,44.4,33400.0,44.37,44.5,44.35,44.4,33400.0
2012-08-01 12:30:00,44.45,44.45,44.32,44.32,19000.0,44.45,44.45,44.32,44.32,19000.0
2012-08-01 13:00:00,44.36,44.39,44.15,44.15,8000.0,44.36,44.39,44.15,44.15,8000.0
2012-08-01 13:30:00,44.17,44.2,44.03,44.04,13900.0,44.17,44.2,44.03,44.04,13900.0
2012-08-01 14:00:00,44.03,44.08,43.8,44.02,14600.0,44.03,44.08,43.8,44.02,14600.0
2012-08-01 14:30:00,44.05,44.08,43.85,43.92,8000.0,44.05,44.08,43.85,43.92,8000.0
2012-08-01 15:00:00,43.94,44.1,43.87,44.08,23100.0,43.94,44.1,43.87,44.08,23100.0
2012-08-01 15:30:00,44.08,44.12,43.9,43.93,62100.0,44.08,44.12,43.9,43.93,62100.0
2012-08-02 09:30:00,43.56,43.84,43.53,43.78,17000.0,43.56,43.84,43.53,43.78,17000.0
2012-08-02 10:00:00,43.82,44.19,43.77,44.19,11100.0,43.82,44.19,43.77,44.19,11100.0
2012-08-02 10:30:00,44.19,44.19,43.71,43.71,8100.0,44.19,44.19,43.71,43.71,8100.0
2012-08-02 11:00:00,43.75,43.78,43.54,43.65,8500.0,43.75,43.78,43.54,43.65,8500.0
2012-08-02 11:30:00,43.66,43.71,43.54,43.68,19600.0,43.66,43.71,43.54,43.68,19600.0
2012-08-02 12:00:00,43.71,43.98,43.7,43.95,35700.0,43.71,43.98,43.7,43.95,35700.0
2012-08-02 12:30:00,43.95,43.98,43.83,43.92,140100.0,43.95,43.98,43.83,43.92,140100.0
2012-08-02 13:00:00,43.88,43.9,43.76,43.78,15800.0,43.88,43.9,43.76,43.78,15800.0
2012-08-02 13:30:00,43.77,43.79,43.64,43.66,17400.0,43.77,43.79,43.64,43.66,17400.0
2012-08-02 14:00:00,43.63,43.9,43.63,43.86,27200.0,43.63,43.9,43.63,43.86,27200.0
2012-08-02 14:30:00,43.85,44.08,43.8,44.01,16800.0,43.85,44.08,43.8,44.01,16800.0
2012-08-02 15:00:00,44.0,44.22,43.97,44.1,56200.0,44.0,44.22,43.97,44.1,56200.0
2012-08-02 15:30:00,44.1,44.59,44.1,44.51,135700.0,44.1,44.59,44.1,44.51,135700.0
2012-08-03 09:30:00,45.0,48.51,45.0,47.45,243600.0,45.0,48.51,45.0,47.45,243600.0
2012-08-03 10:00:00,47.48,47.62,46.06,46.07,90800.0,47.48,47.62,46.06,46.07,90800.0
2012-08-03 10:30:00,46.08,46.29,45.87,46.0,80900.0,46.08,46.29,45.87,46.0,80900.0
2012-08-03 11:00:00,46.0,46.79,45.97,46.79,61400.0,46.0,46.79,45.97,46.79,61400.0
2012-08-03 11:30:00,46.75,46.86,46.29,46.65,59700.0,46.75,46.86,46.29,46.65,59700.0
2012-08-03 12:00:00,46.71,46.73,46.44,46.59,37600.0,46.71,46.73,46.44,46.59,37600.0
2012-08-03 12:30:00,46.59,46.74,46.4,46.72,47500.0,46.59,46.74,46.4,46.72,47500.0
2012-08-03 13:00:00,46.72,46.91,46.64,46.76,78100.0,46.72,46.91,46.64,46.76,78100.0
2012-08-03 13:30:00,46.77,46.9,46.71,46.82,50000.0,46.77,46.9,46.71,46.82,50000.0
2012-08-03 14:00:00,46.85,47.3,46.76,47.11,71500.0,46.85,47.3,46.76,47.11,71500.0
2012-08-03 14:30:00,47.1,47.26,47.0,47.04,39300.0,47.1,47.26,47.0,47.04,39300.0
2012-08-03 15:00:00,47.02,47.19,47.0,47.03,47300.0,47.02,47.19,47.0,47.03,47300.0
2012-08-03 15:30:00,47.02,47.04,46.64,46.85,203000.0,47.02,47.04,46.64,46.85,203000.0
2012-08-06 09:30:00,47.12,47.95,46.96,47.35,55700.0,47.12,47.95,46.96,47.35,55700.0
2012-08-06 10:00:00,47.39,47.41,47.09,47.22,39400.0,47.39,47.41,47.09,47.22,39400.0
2012-08-06 10:30:00,47.28,47.72,47.21,47.71,49300.0,47.28,47.72,47.21,47.71,49300.0
2012-08-06 11:00:00,47.72,47.84,47.55,47.63,28800.0,47.72,47.84,47.55,47.63,28800.0
2012-08-06 11:30:00,47.6,47.72,47.55,47.6,23700.0,47.6,47.72,47.55,47.6,23700.0
2012-08-06 12:00:00,47.61,47.85,47.61,47.81,38500.0,47.61,47.85,47.61,47.81,38500.0
2012-08-06 12:30:00,47.8,48.04,47.69,48.03,75200.0,47.8,48.04,47.69,48.03,75200.0
2012-08-06 13:00:00,48.02,48.03,47.74,47.81,27300.0,48.02,48.03,47.74,47.81,27300.0
2012-08-06 13:30:00,47.81,47.89,47.72,47.86,26700.0,47.81,47.89,47.72,47.86,26700.0
2012-08-06 14:00:00,47.85,47.98,47.82,47.92,28500.0,47.85,47.98,47.82,47.92,28500.0
2012-08-06 14:30:00,47.94,48.1,47.94,48.07,37300.0,47.94,48.1,47.94,48.07,37300.0
2012-08-06 15:00:00,48.06,48.19,48.04,48.09,68400.0,48.06,48.19,48.04,48.09,68400.0
2012-08-06 15:30:00,48.09,48.18,47.92,48.01,291400.0,48.09,48.18,47.92,48.01,291400.0
2012-08-07 09:30:00,47.94,47.94,47.39,47.64,80700.0,47.94,47.94,47.39,47.64,80700.0
2012-08-07 10:00:00,47.66,47.92,47.58,47.75,46100.0,47.66,47.92,47.58,47.75,46100.0
2012-08-07 10:30:00,47.79,47.79,47.62,47.7,26700.0,47.79,47.79,47.62,47.7,26700.0
2012-08-07 11:00:00,47.7,47.76,47.61,47.7,72000.0,47.7,47.76,47.61,47.7,72000.0
2012-08-07 11:30:00,47.71,47.81,47.67,47.77,46500.0,47.71,47.81,47.67,47.77,46500.0
2012-08-07 12:00:00,47.77,47.94,47.75,47.84,16700.0,47.77,47.94,47.75,47.84,16700.0
2012-08-07 12:30:00,47.83,48.03,47.82,47.99,14000.0,47.83,48.03,47.82,47.99,14000.0
2012-08-07 13:00:00,48.0,48.04,47.94,48.01,9000.0,48.0,48.04,47.94,48.01,9000.0
2012-08-07 13:30:00,48.0,48.11,47.98,48.1,12000.0,48.0,48.11,47.98,48.1,12000.0
2012-08-07 14:00:00,48.13,48.24,48.1,48.11,18600.0,48.13,48.24,48.1,48.11,18600.0
2012-08-07 14:30:00,48.1,48.12,48.0,48.07,24100.0,48.1,48.12,48.0,48.07,24100.0
2012-08-07 15:00:00,48.09,48.16,48.03,48.07,28600.0,48.09,48.16,48.03,48.07,28600.0
2012-08-07 15:30:00,48.07,48.07,47.93,47.99,51800.0,48.07,48.07,47.93,47.99,51800.0
2012-08-08 09:30:00,47.85,47.9,47.67,47.8,39900.0,47.85,47.9,47.67,47.8,39900.0
2012-08-08 10:00:00,47.8,47.86,47.71,47.77,20500.0,47.8,47.86,47.71,47.77,20500.0
2012-08-08 10:30:00,47.73,47.82,47.67,47.72,32100.0,47.73,47.82,47.67,47.72,32100.0
2012-08-08 11:00:00,47.68,47.92,47.64,47.91,10900.0,47.68,47.92,47.64,47.91,10900.0
2012-08-08 11:30:00,47.89,47.89,47.73,47.75,9800.0,47.89,47.89,47.73,47.75,9800.0
2012-08-08 12:00:00,47.74,47.84,47.67,47.73,10900.0,47.74,47.84,47.67,47.73,10900.0
2012-08-08 12:30:00,47.71,47.71,47.6,47.67,9300.0,47.71,47.71,47.6,47.67,9300.0
2012-08-08 13:00:00,47.66,47.71,47.6,47.64,12100.0,47.66,47.71,47.6,47.64,12100.0
2012-08-08 13:30:00,47.64,47.79,47.62,47.69,21500.0,47.64,47.79,47.62,47.69,21500.0
2012-08-08 14:00:00,47.72,47.78,47.64,47.65,30400.0,47.72,47.78,47.64,47.65,30400.0
2012-08-08 14:30:00,47.66,47.86,47.63,47.82,22100.0,47.66,47.86,47.63,47.82,22100.0
2012-08-08 15:00:00,47.81,48.09,47.8,48.06,44400.0,47.81,48.09,47.8,48.06,44400.0
2012-08-08 15:30:00,48.07,48.07,47.73,47.83,94800.0,48.07,48.07,47.73,47.83,94800.0
2012-08-09 09:30:00,47.67,47.71,47.31,47.65,17500.0,47.67,47.71,47.31,47.65,17500.0
2012-08-09 10:00:00,47.65,47.83,47.64,47.72,15900.0,47.65,47.83,47.64,47.72,15900.0
2012-08-09 10:30:00,47.72,47.85,47.72,47.75,8700.0,47.72,47.85,47.72,47.75,8700.0
2012-08-09 11:00:00,47.75,47.8,47.68,47.79,17400.0,47.75,47.8,47.68,47.79,17400.0
2012-08-09 11:30:00,47.76,47.79,47.66,47.72,19500.0,47.76,47.79,47.66,47.72,19500.0
2012-08-09 12:00:00,47.73,47.95,47.73,47.89,17000.0,47.73,47.95,47.73,47.89,17000.0
2012-08-09 12:30:00,47.88,47.99,47.87,47.98,18100.0,47.88,47.99,47.87,47.98,18100.0
2012-08-09 13:00:00,47.99,48.14,47.93,48.07,30800.0,47.99,48.14,47.93,48.07,30800.0
2012-08-09 13:30:00,48.07,48.07,47.89,47.94,31700.0,48.07,48.07,47.89,47.94,31700.0
2012-08-09 14:00:00,47.96,47.99,47.89,47.98,37600.0,47.96,47.99,47.89,47.98,37600.0
2012-08-09 14:30:00,47.98,48.06,47.95,48.03,24200.0,47.98,48.06,47.95,48.03,24200.0
2012-08-09 15:00:00,48.03,48.06,47.98,48.0,32800.0,48.03,48.06,47.98,48.0,32800.0
2012-08-09 15:30:00,47.99,48.04,47.92,47.95,90600.0,47.99,48.04,47.92,47.95,90600.0
2012-08-10 09:30:00,47.92,48.15,47.57,48.1,19400.0,47.92,48.15,47.57,48.1,19400.0
2012-08-10 10:00:00,48.11,48.31,48.02,48.19,15000.0,48.11,48.31,48.02,48.19,15000.0
2012-08-10 10:30:00,48.2,48.3,48.16,48.19,17500.0,48.2,48.3,48.16,48.19,17500.0
2012-08-10 11:00:00,48.19,48.19,47.86,48.19,21600.0,48.19,48.19,47.86,48.19,21600.0
2012-08-10 11:30:00,48.19,48.38,48.14,48.37,14200.0,48.19,48.38,48.14,48.37,14200.0
2012-08-10 12:00:00,48.34,48.38,48.29,48.33,11900.0,48.34,48.38,48.29,48.33,11900.0
2012-08-10 12:30:00,48.33,48.35,48.12,48.18,7700.0,48.33,48.35,48.12,48.18,7700.0
2012-08-10 13:00:00,48.18,48.23,48.12,48.22,7000.0,48.18,48.23,48.12,48.22,7000.0
2012-08-10 13:30:00,48.23,48.48,48.19,48.45,40800.0,48.23,48.48,48.19,48.45,40800.0
2012-08-10 14:00:00,48.47,48.49,48.4,48.44,24100.0,48.47,48.49,48.4,48.44,24100.0
2012-08-10 14:30:00,48.44,48.52,48.33,48.36,17400.0,48.44,48.52,48.33,48.36,17400.0
2012-08-10 15:00:00,48.38,48.44,48.34,48.41,16800.0,48.38,48.44,48.34,48.41,16800.0
2012-08-10 15:30:00,48.38,48.54,48.37,48.5,41400.0,48.38,48.54,48.37,48.5,41400.0
2012-08-13 09:30:00,48.56,48.98,48.5,48.9,66300.0,48.56,48.98,48.5,48.9,66300.0
2012-08-13 10:00:00,48.89,48.95,48.68,48.74,26500.0,48.89,48.95,48.68,48.74,26500.0
2012-08-13 10:30:00,48.73,48.82,48.69,48.78,42600.0,48.73,48.82,48.69,48.78,42600.0
2012-08-13 11:00:00,48.76,48.8,48.5,48.57,30400.0,48.76,48.8,48.5,48.57,30400.0
2012-08-13 11:30:00,48.54,48.74,48.51,48.7,54500.0,48.54,48.74,48.51,48.7,54500.0
2012-08-13 12:00:00,48.71,48.74,48.58,48.66,20200.0,48.71,48.74,48.58,48.66,20200.0
2012-08-13 12:30:00,48.67,48.8,48.66,48.78,15500.0,48.67,48.8,48.66,48.78,15500.0
2012-08-13 13:00:00,48.79,48.98,48.78,48.98,20100.0,48.79,48.98,48.78,48.98,20100.0
2012-08-13 13:30:00,48.96,49.16,48.96,49.16,36000.0,48.96,49.16,48.96,49.16,36000.0
2012-08-13 14:00:00,49.15,49.3,49.13,49.27,52000.0,49.15,49.3,49.13,49.27,52000.0
2012-08-13 14:30:00,49.26,49.27,49.07,49.25,29900.0,49.26,49.27,49.07,49.25,29900.0
2012-08-13 15:00:00,49.25,49.44,49.2,49.31,69500.0,49.25,49.44,49.2,49.31,69500.0
2012-08-13 15:30:00,49.31,49.54,49.21,49.44,172700.0,49.31,49.54,49.21,49.44,172700.0
2012-08-14 09:30:00,49.45,49.5,48.83,48.87,51000.0,49.45,49.5,48.83,48.87,51000.0
2012-08-14 10:00:00,48.87,48.9,48.75,48.83,13900.0,48.87,48.9,48.75,48.83,13900.0
2012-08-14 10:30:00,48.84,49.01,48.84,48.95,12200.0,48.84,49.01,48.84,48.95,12200.0
2012-08-14 11:00:00,48.93,49.01,48.91,48.95,12800.0,48.93,49.01,48.91,48.95,12800.0
2012-08-14 11:30:00,48.93,49.02,48.86,48.89,14400.0,48.93,49.02,48.86,48.89,14400.0
2012-08-14 12:00:00,48.91,48.93,48.77,48.82,21900.0,48.91,48.93,48.77,48.82,21900.0
2012-08-14 12:30:00,48.8,48.81,48.36,48.36,46300.0,48.8,48.81,48.36,48.36,46300.0
2012-08-14 13:00:00,48.38,48.61,48.28,48.47,37600.0,48.38,48.61,48.28,48.47,37600.0
2012-08-14 13:30:00,48.49,48.49,48.37,48.38,23100.0,48.49,48.49,48.37,48.38,23100.0
2012-08-14 14:00:00,48.4,48.43,48.31,48.35,16400.0,48.4,48.43,48.31,48.35,16400.0
2012-08-14 14:30:00,48.38,48.41,48.23,48.28,26900.0,48.38,48.41,48.23,48.28,26900.0
2012-08-14 15:00:00,48.27,48.48,48.27,48.43,36400.0,48.27,48.48,48.27,48.43,36400.0
2012-08-14 15:30:00,48.43,48.44,48.04,48.2,101700.0,48.43,48.44,48.04,48.2,101700.0
2012-08-15 09:30:00,48.24,48.4,48.13,48.37,13800.0,48.24,48.4,48.13,48.37,13800.0
2012-08-15 10:00:00,48.42,48.52,48.35,48.37,10500.0,48.42,48.52,48.35,48.37,10500.0
2012-08-15 10:30:00,48.37,48.43,48.3,48.35,10500.0,48.37,48.43,48.3,48.35,10500.0
2012-08-15 11:00:00,48.36,48.48,48.34,48.42,12200.0,48.36,48.48,48.34,48.42,12200.0
2012-08-15 11:30:00,48.41,48.43,48.28,48.29,12100.0,48.41,48.43,48.28,48.29,12100.0
2012-08-15 12:00:00,48.3,48.38,48.3,48.3,7100.0,48.3,48.38,48.3,48.3,7100.0
2012-08-15 12:30:00,48.3,48.31,48.04,48.04,23700.0,48.3,48.31,48.04,48.04,23700.0
2012-08-15 13:00:00,48.04,48.17,48.0,48.17,14200.0,48.04,48.17,48.0,48.17,14200.0
2012-08-15 13:30:00,48.15,48.3,48.15,48.27,15500.0,48.15,48.3,48.15,48.27,15500.0
2012-08-15 14:00:00,48.27,48.27,48.14,48.16,11000.0,48.27,48.27,48.14,48.16,11000.0
2012-08-15 14:30:00,48.18,48.27,48.17,48.23,19900.0,48.18,48.27,48.17,48.23,19900.0
2012-08-15 15:00:00,48.23,48.25,48.15,48.16,22000.0,48.23,48.25,48.15,48.16,22000.0
2012-08-15 15:30:00,48.16,48.21,48.11,48.15,45600.0,48.16,48.21,48.11,48.15,45600.0
2012-08-16 09:30:00,48.15,48.22,47.95,47.99,18800.0,48.15,48.22,47.95,47.99,18800.0
2012-08-16 10:00:00,48.02,48.24,47.97,48.18,19700.0,48.02,48.24,47.97,48.18,19700.0
2012-08-16 10:30:00,48.17,48.28,48.0,48.07,47500.0,48.17,48.28,48.0,48.07,47500.0
2012-08-16 11:00:00,48.1,48.35,47.99,48.35,89900.0,48.1,48.35,47.99,48.35,89900.0
2012-08-16 11:30:00,48.34,48.4,48.23,48.27,16400.0,48.34,48.4,48.23,48.27,16400.0
2012-08-16 12:00:00,48.28,48.3,48.18,48.21,34700.0,48.28,48.3,48.18,48.21,34700.0
2012-08-16 12:30:00,48.23,48.28,48.13,48.16,31100.0,48.23,48.28,48.13,48.16,31100.0
2012-08-16 13:00:00,48.17,48.21,48.13,48.17,28400.0,48.17,48.21,48.13,48.17,28400.0
2012-08-16 13:30:00,48.15,48.17,48.05,48.08,37700.0,48.15,48.17,48.05,48.08,37700.0
2012-08-16 14:00:00,48.1,48.12,48.06,48.09,32500.0,48.1,48.12,48.06,48.09,32500.0
2012-08-16 14:30:00,48.09,48.12,48.06,48.12,48600.0,48.09,48.12,48.06,48.12,48600.0
2012-08-16 15:00:00,48.12,48.29,48.04,48.29,61100.0,48.12,48.29,48.04,48.29,61100.0
2012-08-16 15:30:00,48.29,48.41,48.23,48.3,55800.0,48.29,48.41,48.23,48.3,55800.0
2012-08-17 09:30:00,48.38,48.99,48.31,48.84,54300.0,48.38,48.99,48.31,48.84,54300.0
2012-08-17 10:00:00,48.83,48.83,48.64,48.72,8400.0,48.83,48.83,48.64,48.72,8400.0
2012-08-17 10:30:00,48.73,48.93,48.7,48.87,47100.0,48.73,48.93,48.7,48.87,47100.0
2012-08-17 11:00:00,48.88,48.88,48.72,48.75,5000.0,48.88,48.88,48.72,48.75,5000.0
2012-08-17 11:30:00,48.74,48.83,48.72,48.77,14200.0,48.74,48.83,48.72,48.77,14200.0
2012-08-17 12:00:00,48.78,48.8,48.7,48.72,23800.0,48.78,48.8,48.7,48.72,23800.0
2012-08-17 12:30:00,48.71,48.75,48.64,48.64,4200.0,48.71,48.75,48.64,48.64,4200.0
2012-08-17 13:00:00,48.64,48.81,48.64,48.73,16100.0,48.64,48.81,48.64,48.73,16100.0
2012-08-17 13:30:00,48.75,48.8,48.72,48.73,3900.0,48.75,48.8,48.72,48.73,3900.0
2012-08-17 14:00:00,48.75,48.87,48.75,48.83,19300.0,48.75,48.87,48.75,48.83,19300.0
2012-08-17 14:30:00,48.81,48.83,48.74,48.78,10000.0,48.81,48.83,48.74,48.78,10000.0
2012-08-17 15:00:00,48.79,48.82,48.74,48.8,20900.0,48.79,48.82,48.74,48.8,20900.0
2012-08-17 15:30:00,48.81,48.83,48.76,48.77,60400.0,48.81,48.83,48.76,48.77,60400.0
2012-08-20 09:30:00,48.76,48.76,48.42,48.55,30300.0,48.76,48.76,48.42,48.55,30300.0
2012-08-20 10:00:00,48.53,48.66,48.39,48.45,27100.0,48.53,48.66,48.39,48.45,27100.0
2012-08-20 10:30:00,48.45,48.46,48.15,48.18,13000.0,48.45,48.46,48.15,48.18,13000.0
2012-08-20 11:00:00,48.17,48.39,48.11,48.39,24900.0,48.17,48.39,48.11,48.39,24900.0
2012-08-20 11:30:00,48.39,48.53,48.37,48.52,8800.0,48.39,48.53,48.37,48.52,8800.0
2012-08-20 12:00:00,48.51,48.58,48.46,48.58,13000.0,48.51,48.58,48.46,48.58,13000.0
2012-08-20 12:30:00,48.58,48.62,48.52,48.57,7300.0,48.58,48.62,48.52,48.57,7300.0
2012-08-20 13:00:00,48.56,48.59,48.49,48.54,8000.0,48.56,48.59,48.49,48.54,8000.0
2012-08-20 13:30:00,48.55,48.69,48.55,48.67,17400.0,48.55,48.69,48.55,48.67,17400.0
2012-08-20 14:00:00,48.62,48.73,48.59,48.71,23300.0,48.62,48.73,48.59,48.71,23300.0
2012-08-20 14:30:00,48.71,48.83,48.67,48.83,21500.0,48.71,48.83,48.67,48.83,21500.0
2012-08-20 15:00:00,48.83,48.83,48.64,48.78,21000.0,48.83,48.83,48.64,48.78,21000.0
2012-08-20 15:30:00,48.78,48.84,48.71,48.82,33300.0,48.78,48.84,48.71,48.82,33300.0
2012-08-21 09:30:00,48.87,49.16,48.74,49.1,37100.0,48.87,49.16,48.74,49.1,37100.0
2012-08-21 10:00:00,49.14,49.17,48.99,49.11,23100.0,49.14,49.17,48.99,49.11,23100.0
2012-08-21 10:30:00,49.13,49.27,49.1,49.24,12500.0,49.13,49.27,49.1,49.24,12500.0
2012-08-21 11:00:00,49.24,49.3,49.1,49.12,12900.0,49.24,49.3,49.1,49.12,12900.0
2012-08-21 11:30:00,49.12,49.36,49.05,49.33,65900.0,49.12,49.36,49.05,49.33,65900.0
2012-08-21 12:00:00,49.29,49.29,49.12,49.22,14500.0,49.29,49.29,49.12,49.22,14500.0
2012-08-21 12:30:00,49.22,49.35,49.2,49.31,16200.0,49.22,49.35,49.2,49.31,16200.0
2012-08-21 13:00:00,49.31,49.38,49.05,49.35,51700.0,49.31,49.38,49.05,49.35,51700.0
2012-08-21 13:30:00,49.34,49.34,49.16,49.25,21000.0,49.34,49.34,49.16,49.25,21000.0
2012-08-21 14:00:00,49.27,49.36,49.12,49.3,59300.0,49.27,49.36,49.12,49.3,59300.0
2012-08-21 14:30:00,49.3,49.36,49.25,49.32,28100.0,49.3,49.36,49.25,49.32,28100.0
2012-08-21 15:00:00,49.31,49.31,49.01,49.01,48400.0,49.31,49.31,49.01,49.01,48400.0
2012-08-21 15:30:00,49.0,49.15,48.99,49.15,66800.0,49.0,49.15,48.99,49.15,66800.0
2012-08-22 09:30:00,48.98,48.98,48.62,48.87,42100.0,48.98,48.98,48.62,48.87,42100.0
2012-08-22 10:00:00,48.86,49.05,48.78,49.02,29700.0,48.86,49.05,48.78,49.02,29700.0
2012-08-22 10:30:00,49.08,49.11,48.94,49.07,22700.0,49.08,49.11,48.94,49.07,22700.0
2012-08-22 11:00:00,49.02,49.15,48.93,49.12,28200.0,49.02,49.15,48.93,49.12,28200.0
2012-08-22 11:30:00,49.12,49.37,49.11,49.35,54900.0,49.12,49.37,49.11,49.35,54900.0
2012-08-22 12:00:00,49.35,49.39,49.03,49.15,32900.0,49.35,49.39,49.03,49.15,32900.0
2012-08-22 12:30:00,49.12,49.13,48.95,49.04,20000.0,49.12,49.13,48.95,49.04,20000.0
2012-08-22 13:00:00,49.06,49.29,49.06,49.22,12900.0,49.06,49.29,49.06,49.22,12900.0
2012-08-22 13:30:00,49.25,49.26,49.04,49.22,22900.0,49.25,49.26,49.04,49.22,22900.0
2012-08-22 14:00:00,49.26,49.39,48.99,49.01,27100.0,49.26,49.39,48.99,49.01,27100.0
2012-08-22 14:30:00,49.04,49.24,48.96,49.18,34900.0,49.04,49.24,48.96,49.18,34900.0
2012-08-22 15:00:00,49.16,49.19,49.0,49.11,30900.0,49.16,49.19,49.0,49.11,30900.0
2012-08-22 15:30:00,49.1,49.16,48.99,49.02,53300.0,49.1,49.16,48.99,49.02,53300.0
2012-08-23 09:30:00,49.05,49.05,48.54,48.58,11800.0,49.05,49.05,48.54,48.58,11800.0
2012-08-23 10:00:00,48.56,48.8,48.53,48.75,54000.0,48.56,48.8,48.53,48.75,54000.0
2012-08-23 10:30:00,48.74,48.88,48.67,48.72,27500.0,48.74,48.88,48.67,48.72,27500.0
2012-08-23 11:00:00,48.7,48.87,48.7,48.83,14300.0,48.7,48.87,48.7,48.83,14300.0
2012-08-23 11:30:00,48.85,48.85,48.74,48.81,9300.0,48.85,48.85,48.74,48.81,9300.0
2012-08-23 12:00:00,48.79,48.87,48.58,48.85,44200.0,48.79,48.87,48.58,48.85,44200.0
2012-08-23 12:30:00,48.85,48.87,48.72,48.74,16300.0,48.85,48.87,48.72,48.74,16300.0
2012-08-23 13:00:00,48.77,48.83,48.68,48.76,16100.0,48.77,48.83,48.68,48.76,16100.0
2012-08-23 13:30:00,48.74,48.84,48.67,48.77,15200.0,48.74,48.84,48.67,48.77,15200.0
2012-08-23 14:00:00,48.77,48.81,48.69,48.77,12500.0,48.77,48.81,48.69,48.77,12500.0
2012-08-23 14:30:00,48.76,48.97,48.71,48.79,21600.0,48.76,48.97,48.71,48.79,21600.0
2012-08-23 15:00:00,48.79,48.9,48.66,48.78,28700.0,48.79,48.9,48.66,48.78,28700.0
2012-08-23 15:30:00,48.76,48.78,48.6,48.65,50100.0,48.76,48.78,48.6,48.65,50100.0
2012-08-24 09:30:00,48.68,48.76,48.35,48.6,15300.0,48.68,48.76,48.35,48.6,15300.0
2012-08-24 10:00:00,48.6,48.74,48.6,48.68,8400.0,48.6,48.74,48.6,48.68,8400.0
2012-08-24 10:30:00,48.69,48.89,48.68,48.79,22000.0,48.69,48.89,48.68,48.79,22000.0
2012-08-24 11:00:00,48.82,48.96,48.8,48.82,12200.0,48.82,48.96,48.8,48.82,12200.0
2012-08-24 11:30:00,48.9,48.91,48.79,48.81,6700.0,48.9,48.91,48.79,48.81,6700.0
2012-08-24 12:00:00,48.83,48.83,48.79,48.79,5500.0,48.83,48.83,48.79,48.79,5500.0
2012-08-24 12:30:00,48.79,48.79,48.76,48.78,5900.0,48.79,48.79,48.76,48.78,5900.0
2012-08-24 13:00:00,48.78,48.8,48.77,48.78,4000.0,48.78,48.8,48.77,48.78,4000.0
2012-08-24 13:30:00,48.79,48.9,48.73,48.81,18300.0,48.79,48.9,48.73,48.81,18300.0
2012-08-24 14:00:00,48.83,48.87,48.82,48.85,3200.0,48.83,48.87,48.82,48.85,3200.0
2012-08-24 14:30:00,48.84,48.92,48.81,48.89,7500.0,48.84,48.92,48.81,48.89,7500.0
2012-08-24 15:00:00,48.86,48.9,48.8,48.89,26300.0,48.86,48.9,48.8,48.89,26300.0
2012-08-24 15:30:00,48.87,48.91,48.74,48.76,38500.0,48.87,48.91,48.74,48.76,38500.0
2012-08-27 09:30:00,49.05,49.22,49.02,49.1,23500.0,49.05,49.22,49.02,49.1,23500.0
2012-08-27 10:00:00,49.05,49.34,49.04,49.21,12700.0,49.05,49.34,49.04,49.21,12700.0
2012-08-27 10:30:00,49.22,49.34,49.18,49.24,4700.0,49.22,49.34,49.18,49.24,4700.0
2012-08-27 11:00:00,49.25,49.34,49.22,49.34,11800.0,49.25,49.34,49.22,49.34,11800.0
2012-08-27 11:30:00,49.36,49.37,49.28,49.3,11300.0,49.36,49.37,49.28,49.3,11300.0
2012-08-27 12:00:00,49.34,49.39,49.31,49.37,7100.0,49.34,49.39,49.31,49.37,7100.0
2012-08-27 12:30:00,49.31,49.35,49.28,49.35,13000.0,49.31,49.35,49.28,49.35,13000.0
2012-08-27 13:00:00,49.35,49.47,49.32,49.47,11800.0,49.35,49.47,49.32,49.47,11800.0
2012-08-27 13:30:00,49.43,49.48,49.29,49.44,16500.0,49.43,49.48,49.29,49.44,16500.0
2012-08-27 14:00:00,49.44,49.44,49.27,49.38,10600.0,49.44,49.44,49.27,49.38,10600.0
2012-08-27 14:30:00,49.38,49.43,49.29,49.3,20300.0,49.38,49.43,49.29,49.3,20300.0
2012-08-27 15:00:00,49.33,49.34,49.17,49.18,16700.0,49.33,49.34,49.17,49.18,16700.0
2012-08-27 15:30:00,49.18,49.2,49.09,49.19,39800.0,49.18,49.2,49.09,49.19,39800.0
2012-08-28 09:30:00,48.96,49.15,48.39,48.4,36400.0,48.96,49.15,48.39,48.4,36400.0
2012-08-28 10:00:00,48.41,49.02,48.31,49.02,47300.0,48.41,49.02,48.31,49.02,47300.0
2012-08-28 10:30:00,49.01,49.14,48.97,48.97,21600.0,49.01,49.14,48.97,48.97,21600.0
2012-08-28 11:00:00,48.94,49.22,48.94,49.1,18900.0,48.94,49.22,48.94,49.1,18900.0
2012-08-28 11:30:00,49.14,49.3,49.13,49.3,7900.0,49.14,49.3,49.13,49.3,7900.0
2012-08-28 12:00:00,49.33,49.4,49.32,49.37,15900.0,49.33,49.4,49.32,49.37,15900.0
2012-08-28 12:30:00,49.37,49.4,49.3,49.35,14800.0,49.37,49.4,49.3,49.35,14800.0
2012-08-28 13:00:00,49.36,49.37,49.25,49.33,24800.0,49.36,49.37,49.25,49.33,24800.0
2012-08-28 13:30:00,49.35,49.44,49.33,49.38,16000.0,49.35,49.44,49.33,49.38,16000.0
2012-08-28 14:00:00,49.4,49.55,49.37,49.55,54300.0,49.4,49.55,49.37,49.55,54300.0
2012-08-28 14:30:00,49.54,49.83,49.53,49.8,103300.0,49.54,49.83,49.53,49.8,103300.0
2012-08-28 15:00:00,49.8,49.87,49.68,49.69,56100.0,49.8,49.87,49.68,49.69,56100.0
2012-08-28 15:30:00,49.69,49.79,49.65,49.67,58700.0,49.69,49.79,49.65,49.67,58700.0
2012-08-29 09:30:00,49.53,49.72,49.28,49.6,8700.0,49.53,49.72,49.28,49.6,8700.0
2012-08-29 10:00:00,49.64,49.72,49.49,49.55,8100.0,49.64,49.72,49.49,49.55,8100.0
2012-08-29 10:30:00,49.61,49.67,49.3,49.34,55200.0,49.61,49.67,49.3,49.34,55200.0
2012-08-29 11:00:00,49.36,49.42,49.36,49.39,3500.0,49.36,49.42,49.36,49.39,3500.0
2012-08-29 11:30:00,49.4,49.62,49.4,49.54,3000.0,49.4,49.62,49.4,49.54,3000.0
2012-08-29 12:00:00,49.54,49.54,49.48,49.53,3700.0,49.54,49.54,49.48,49.53,3700.0
2012-08-29 12:30:00,49.56,49.59,49.52,49.57,3100.0,49.56,49.59,49.52,49.57,3100.0
2012-08-29 13:00:00,49.55,49.78,49.49,49.78,17300.0,49.55,49.78,49.49,49.78,17300.0
2012-08-29 13:30:00,49.78,49.92,49.76,49.85,19600.0,49.78,49.92,49.76,49.85,19600.0
2012-08-29 14:00:00,49.85,49.97,49.8,49.93,29000.0,49.85,49.97,49.8,49.93,29000.0
2012-08-29 14:30:00,49.93,49.95,49.88,49.91,16700.0,49.93,49.95,49.88,49.91,16700.0
2012-08-29 15:00:00,49.91,49.95,49.77,49.9,20200.0,49.91,49.95,49.77,49.9,20200.0
2012-08-29 15:30:00,49.91,49.97,49.88,49.89,38500.0,49.91,49.97,49.88,49.89,38500.0
2012-08-30 09:30:00,49.43,49.56,49.09,49.5,21200.0,49.43,49.56,49.09,49.5,21200.0
2012-08-30 10:00:00,49.45,49.66,49.35,49.48,16700.0,49.45,49.66,49.35,49.48,16700.0
2012-08-30 10:30:00,49.44,49.53,49.39,49.53,18000.0,49.44,49.53,49.39,49.53,18000.0
2012-08-30 11:00:00,49.51,49.8,49.44,49.7,17600.0,49.51,49.8,49.44,49.7,17600.0
2012-08-30 11:30:00,49.69,49.72,49.41,49.45,24900.0,49.69,49.72,49.41,49.45,24900.0
2012-08-30 12:00:00,49.43,49.5,49.37,49.38,7400.0,49.43,49.5,49.37,49.38,7400.0
2012-08-30 12:30:00,49.42,49.53,49.38,49.38,29100.0,49.42,49.53,49.38,49.38,29100.0
2012-08-30 13:00:00,49.4,49.44,49.24,49.3,15200.0,49.4,49.44,49.24,49.3,15200.0
2012-08-30 13:30:00,49.3,49.35,49.26,49.32,6400.0,49.3,49.35,49.26,49.32,6400.0
2012-08-30 14:00:00,49.33,49.48,49.32,49.45,13400.0,49.33,49.48,49.32,49.45,13400.0
2012-08-30 14:30:00,49.45,49.54,49.4,49.42,20000.0,49.45,49.54,49.4,49.42,20000.0
2012-08-30 15:00:00,49.43,49.52,49.39,49.47,10600.0,49.43,49.52,49.39,49.47,10600.0
2012-08-30 15:30:00,49.46,49.55,49.29,49.31,32400.0,49.46,49.55,49.29,49.31,32400.0
2012-08-31 09:30:00,49.78,49.78,49.26,49.46,11700.0,49.78,49.78,49.26,49.46,11700.0
2012-08-31 10:00:00,49.47,49.48,48.99,49.16,18700.0,49.47,49.48,48.99,49.16,18700.0
2012-08-31 10:30:00,49.07,49.36,49.04,49.32,14800.0,49.07,49.36,49.04,49.32,14800.0
2012-08-31 11:00:00,49.29,49.54,49.29,49.46,8800.0,49.29,49.54,49.29,49.46,8800.0
2012-08-31 11:30:00,49.4,49.41,49.32,49.35,3400.0,49.4,49.41,49.32,49.35,3400.0
2012-08-31 12:00:00,49.3,49.33,49.08,49.15,15000.0,49.3,49.33,49.08,49.15,15000.0
2012-08-31 12:30:00,49.13,49.34,49.11,49.3,7600.0,49.13,49.34,49.11,49.3,7600.0
2012-08-31 13:00:00,49.31,49.31,49.01,49.06,17700.0,49.31,49.31,49.01,49.06,17700.0
2012-08-31 13:30:00,49.08,49.26,49.07,49.14,16300.0,49.08,49.26,49.07,49.14,16300.0
2012-08-31 14:00:00,49.15,49.48,49.15,49.47,6700.0,49.15,49.48,49.15,49.47,6700.0
2012-08-31 14:30:00,49.46,49.49,49.41,49.42,6000.0,49.46,49.49,49.41,49.42,6000.0
2012-08-31 15:00:00,49.45,49.45,49.3,49.4,11200.0,49.45,49.45,49.3,49.4,11200.0
2012-08-31 15:30:00,49.38,49.49,49.33,49.4,44000.0,49.38,49.49,49.33,49.4,44000.0
2012-09-04 09:30:00,49.45,49.61,49.32,49.39,27100.0,49.45,49.61,49.32,49.39,27100.0
2012-09-04 10:00:00,49.33,49.38,49.04,49.1,22600.0,49.33,49.38,49.04,49.1,22600.0
2012-09-04 10:30:00,49.07,49.2,49.0,49.2,35800.0,49.07,49.2,49.0,49.2,35800.0
2012-09-04 11:00:00,49.22,49.54,49.19,49.52,55200.0,49.22,49.54,49.19,49.52,55200.0
2012-09-04 11:30:00,49.56,49.6,49.42,49.54,10400.0,49.56,49.6,49.42,49.54,10400.0
2012-09-04 12:00:00,49.53,49.61,49.42,49.42,14000.0,49.53,49.61,49.42,49.42,14000.0
2012-09-04 12:30:00,49.45,49.75,49.45,49.75,23300.0,49.45,49.75,49.45,49.75,23300.0
2012-09-04 13:00:00,49.74,49.8,49.74,49.79,13900.0,49.74,49.8,49.74,49.79,13900.0
2012-09-04 13:30:00,49.79,49.87,49.78,49.86,11800.0,49.79,49.87,49.78,49.86,11800.0
2012-09-04 14:00:00,49.86,50.08,49.82,50.08,33200.0,49.86,50.08,49.82,50.08,33200.0
2012-09-04 14:30:00,50.09,50.46,50.09,50.43,34000.0,50.09,50.46,50.09,50.43,34000.0
2012-09-04 15:00:00,50.43,50.61,50.31,50.61,40100.0,50.43,50.61,50.31,50.61,40100.0
2012-09-04 15:30:00,50.63,50.67,50.48,50.66,73300.0,50.63,50.67,50.48,50.66,73300.0
2012-09-05 09:30:00,50.51,50.66,50.17,50.28,33600.0,50.51,50.66,50.17,50.28,33600.0
2012-09-05 10:00:00,50.25,50.84,50.19,50.63,56200.0,50.25,50.84,50.19,50.63,56200.0
2012-09-05 10:30:00,50.59,50.69,50.22,50.29,23400.0,50.59,50.69,50.22,50.29,23400.0
2012-09-05 11:00:00,50.29,50.82,50.26,50.82,34300.0,50.29,50.82,50.26,50.82,34300.0
2012-09-05 11:30:00,50.81,50.9,50.66,50.87,19900.0,50.81,50.9,50.66,50.87,19900.0
2012-09-05 12:00:00,50.89,51.44,50.87,51.24,49800.0,50.89,51.44,50.87,51.24,49800.0
2012-09-05 12:30:00,51.24,51.24,50.96,51.0,36500.0,51.24,51.24,50.96,51.0,36500.0
2012-09-05 13:00:00,51.01,51.04,50.8,50.82,12600.0,51.01,51.04,50.8,50.82,12600.0
2012-09-05 13:30:00,50.82,50.97,50.74,50.96,22200.0,50.82,50.97,50.74,50.96,22200.0
2012-09-05 14:00:00,50.94,50.96,50.8,50.92,43800.0,50.94,50.96,50.8,50.92,43800.0
2012-09-05 14:30:00,50.91,51.01,50.86,50.87,27000.0,50.91,51.01,50.86,50.87,27000.0
2012-09-05 15:00:00,50.87,50.91,50.7,50.74,31300.0,50.87,50.91,50.7,50.74,31300.0
2012-09-05 15:30:00,50.74,51.04,50.72,51.01,104900.0,50.74,51.04,50.72,51.01,104900.0
2012-09-06 09:30:00,51.15,51.45,50.93,50.97,27200.0,51.15,51.45,50.93,50.97,27200.0
2012-09-06 10:00:00,51.03,51.13,50.93,51.05,50200.0,51.03,51.13,50.93,51.05,50200.0
2012-09-06 10:30:00,51.05,51.07,50.95,50.97,33900.0,51.05,51.07,50.95,50.97,33900.0
2012-09-06 11:00:00,50.97,51.02,50.94,50.98,15500.0,50.97,51.02,50.94,50.98,15500.0
2012-09-06 11:30:00,51.0,51.05,50.96,51.02,26100.0,51.0,51.05,50.96,51.02,26100.0
2012-09-06 12:00:00,51.03,51.08,50.94,50.95,26900.0,51.03,51.08,50.94,50.95,26900.0
2012-09-06 12:30:00,50.95,51.0,50.81,50.82,33800.0,50.95,51.0,50.81,50.82,33800.0
2012-09-06 13:00:00,50.8,50.92,50.8,50.89,22100.0,50.8,50.92,50.8,50.89,22100.0
2012-09-06 13:30:00,50.88,50.92,50.8,50.83,25100.0,50.88,50.92,50.8,50.83,25100.0
2012-09-06 14:00:00,50.85,51.14,50.85,51.04,21000.0,50.85,51.14,50.85,51.04,21000.0
2012-09-06 14:30:00,51.04,51.05,50.95,50.97,19700.0,51.04,51.05,50.95,50.97,19700.0
2012-09-06 15:00:00,50.96,51.12,50.96,51.0,35200.0,50.96,51.12,50.96,51.0,35200.0
2012-09-06 15:30:00,51.0,51.11,50.97,51.0,74700.0,51.0,51.11,50.97,51.0,74700.0
2012-09-07 09:30:00,50.89,50.89,49.7,50.44,80100.0,50.89,50.89,49.7,50.44,80100.0
2012-09-07 10:00:00,50.46,50.66,50.36,50.65,40600.0,50.46,50.66,50.36,50.65,40600.0
2012-09-07 10:30:00,50.65,50.88,50.57,50.72,49600.0,50.65,50.88,50.57,50.72,49600.0
2012-09-07 11:00:00,50.71,50.73,50.44,50.5,137100.0,50.71,50.73,50.44,50.5,137100.0
2012-09-07 11:30:00,50.54,50.55,49.94,50.08,41000.0,50.54,50.55,49.94,50.08,41000.0
2012-09-07 12:00:00,50.07,50.11,49.85,49.93,49800.0,50.07,50.11,49.85,49.93,49800.0
2012-09-07 12:30:00,49.96,49.96,49.69,49.74,51600.0,49.96,49.96,49.69,49.74,51600.0
2012-09-07 13:00:00,49.75,49.79,49.58,49.62,44800.0,49.75,49.79,49.58,49.62,44800.0
2012-09-07 13:30:00,49.62,49.64,49.31,49.33,59100.0,49.62,49.64,49.31,49.33,59100.0
2012-09-07 14:00:00,49.36,49.48,49.33,49.34,60300.0,49.36,49.48,49.33,49.34,60300.0
2012-09-07 14:30:00,49.35,49.36,49.15,49.19,50400.0,49.35,49.36,49.15,49.19,50400.0
2012-09-07 15:00:00,49.2,49.2,48.99,49.01,142600.0,49.2,49.2,48.99,49.01,142600.0
2012-09-07 15:30:00,49.02,49.09,48.83,48.93,138200.0,49.02,49.09,48.83,48.93,138200.0
2012-09-10 09:30:00,49.08,49.34,48.83,49.31,42300.0,49.08,49.34,48.83,49.31,42300.0
2012-09-10 10:00:00,49.36,49.62,49.22,49.56,35300.0,49.36,49.62,49.22,49.56,35300.0
2012-09-10 10:30:00,49.6,49.64,49.47,49.57,11800.0,49.6,49.64,49.47,49.57,11800.0
2012-09-10 11:00:00,49.53,49.81,49.51,49.75,15100.0,49.53,49.81,49.51,49.75,15100.0
2012-09-10 11:30:00,49.76,49.96,49.66,49.92,19300.0,49.76,49.96,49.66,49.92,19300.0
2012-09-10 12:00:00,49.92,49.93,49.79,49.8,10700.0,49.92,49.93,49.79,49.8,10700.0
2012-09-10 12:30:00,49.8,49.89,49.73,49.89,24500.0,49.8,49.89,49.73,49.89,24500.0
2012-09-10 13:00:00,49.86,49.86,49.68,49.68,31400.0,49.86,49.86,49.68,49.68,31400.0
2012-09-10 13:30:00,49.67,49.7,49.61,49.61,16600.0,49.67,49.7,49.61,49.61,16600.0
2012-09-10 14:00:00,49.62,49.65,49.6,49.61,9200.0,49.62,49.65,49.6,49.61,9200.0
2012-09-10 14:30:00,49.64,49.65,49.53,49.63,17500.0,49.64,49.65,49.53,49.63,17500.0
2012-09-10 15:00:00,49.62,49.64,49.5,49.54,23100.0,49.62,49.64,49.5,49.54,23100.0
2012-09-10 15:30:00,49.54,49.54,49.27,49.35,80100.0,49.54,49.54,49.27,49.35,80100.0
2012-09-11 09:30:00,49.27,49.94,49.27,49.8,54500.0,49.27,49.94,49.27,49.8,54500.0
2012-09-11 10:00:00,49.84,49.85,49.55,49.58,15700.0,49.84,49.85,49.55,49.58,15700.0
2012-09-11 10:30:00,49.57,49.63,49.49,49.56,28500.0,49.57,49.63,49.49,49.56,28500.0
2012-09-11 11:00:00,49.55,49.76,49.52,49.76,44500.0,49.55,49.76,49.52,49.76,44500.0
2012-09-11 11:30:00,49.77,49.78,49.64,49.68,19300.0,49.77,49.78,49.64,49.68,19300.0
2012-09-11 12:00:00,49.66,49.67,49.35,49.47,11000.0,49.66,49.67,49.35,49.47,11000.0
2012-09-11 12:30:00,49.46,49.64,49.44,49.64,6600.0,49.46,49.64,49.44,49.64,6600.0
2012-09-11 13:00:00,49.64,49.69,49.58,49.64,6300.0,49.64,49.69,49.58,49.64,6300.0
2012-09-11 13:30:00,49.61,49.67,49.46,49.48,14800.0,49.61,49.67,49.46,49.48,14800.0
2012-09-11 14:00:00,49.49,49.49,49.34,49.4,19400.0,49.49,49.49,49.34,49.4,19400.0
2012-09-11 14:30:00,49.4,49.4,49.19,49.3,13100.0,49.4,49.4,49.19,49.3,13100.0
2012-09-11 15:00:00,49.31,49.35,49.26,49.33,23200.0,49.31,49.35,49.26,49.33,23200.0
2012-09-11 15:30:00,49.33,49.35,49.13,49.19,70200.0,49.33,49.35,49.13,49.19,70200.0
2012-09-12 09:30:00,49.24,49.8,49.24,49.8,74200.0,49.24,49.8,49.24,49.8,74200.0
2012-09-12 10:00:00,49.78,49.79,49.6,49.64,28300.0,49.78,49.79,49.6,49.64,28300.0
2012-09-12 10:30:00,49.62,49.81,49.52,49.77,13400.0,49.62,49.81,49.52,49.77,13400.0
2012-09-12 11:00:00,49.75,49.85,49.45,49.56,38600.0,49.75,49.85,49.45,49.56,38600.0
2012-09-12 11:30:00,49.53,49.64,49.44,49.56,24200.0,49.53,49.64,49.44,49.56,24200.0
2012-09-12 12:00:00,49.54,49.62,49.52,49.54,19500.0,49.54,49.62,49.52,49.54,19500.0
2012-09-12 12:30:00,49.57,49.66,49.57,49.63,4700.0,49.57,49.66,49.57,49.63,4700.0
2012-09-12 13:00:00,49.67,49.73,49.59,49.62,3400.0,49.67,49.73,49.59,49.62,3400.0
2012-09-12 13:30:00,49.62,49.73,49.62,49.65,5900.0,49.62,49.73,49.62,49.65,5900.0
2012-09-12 14:00:00,49.64,49.64,49.47,49.47,9100.0,49.64,49.64,49.47,49.47,9100.0
2012-09-12 14:30:00,49.51,49.53,49.42,49.5,11100.0,49.51,49.53,49.42,49.5,11100.0
2012-09-12 15:00:00,49.48,49.54,49.44,49.51,26300.0,49.48,49.54,49.44,49.51,26300.0
2012-09-12 15:30:00,49.51,49.67,49.33,49.67,91000.0,49.51,49.67,49.33,49.67,91000.0
2012-09-13 09:30:00,49.65,49.84,49.36,49.52,40200.0,49.65,49.84,49.36,49.52,40200.0
2012-09-13 10:00:00,49.46,49.54,49.18,49.47,68200.0,49.46,49.54,49.18,49.47,68200.0
2012-09-13 10:30:00,49.5,49.6,49.5,49.58,6200.0,49.5,49.6,49.5,49.58,6200.0
2012-09-13 11:00:00,49.59,49.6,49.54,49.54,15900.0,49.59,49.6,49.54,49.54,15900.0
2012-09-13 11:30:00,49.57,49.58,49.5,49.54,5400.0,49.57,49.58,49.5,49.54,5400.0
2012-09-13 12:00:00,49.54,49.54,49.38,49.42,6000.0,49.54,49.54,49.38,49.42,6000.0
2012-09-13 12:30:00,49.4,49.54,49.32,49.5,31600.0,49.4,49.54,49.32,49.5,31600.0
2012-09-13 13:00:00,49.51,49.59,49.47,49.59,27400.0,49.51,49.59,49.47,49.59,27400.0
2012-09-13 13:30:00,49.59,49.66,49.57,49.58,19000.0,49.59,49.66,49.57,49.58,19000.0
2012-09-13 14:00:00,49.6,49.84,49.59,49.77,19100.0,49.6,49.84,49.59,49.77,19100.0
2012-09-13 14:30:00,49.77,49.78,49.66,49.7,19100.0,49.77,49.78,49.66,49.7,19100.0
2012-09-13 15:00:00,49.73,49.76,49.69,49.74,19600.0,49.73,49.76,49.69,49.74,19600.0
2012-09-13 15:30:00,49.75,49.78,49.62,49.69,37700.0,49.75,49.78,49.62,49.69,37700.0
2012-09-14 09:30:00,49.75,49.89,49.29,49.68,69500.0,49.75,49.89,49.29,49.68,69500.0
2012-09-14 10:00:00,49.68,49.9,49.66,49.89,27700.0,49.68,49.9,49.66,49.89,27700.0
2012-09-14 10:30:00,49.86,49.88,49.76,49.8,22000.0,49.86,49.88,49.76,49.8,22000.0
2012-09-14 11:00:00,49.8,50.02,49.79,49.99,9600.0,49.8,50.02,49.79,49.99,9600.0
2012-09-14 11:30:00,49.99,50.1,49.9,49.98,14500.0,49.99,50.1,49.9,49.98,14500.0
2012-09-14 12:00:00,49.97,49.99,49.9,49.91,3500.0,49.97,49.99,49.9,49.91,3500.0
2012-09-14 12:30:00,49.93,49.96,49.86,49.87,5800.0,49.93,49.96,49.86,49.87,5800.0
2012-09-14 13:00:00,49.86,49.93,49.85,49.88,4800.0,49.86,49.93,49.85,49.88,4800.0
2012-09-14 13:30:00,49.87,50.01,49.84,49.99,34900.0,49.87,50.01,49.84,49.99,34900.0
2012-09-14 14:00:00,49.96,50.01,49.88,50.01,7600.0,49.96,50.01,49.88,50.01,7600.0
2012-09-14 14:30:00,49.99,49.99,49.88,49.94,4400.0,49.99,49.99,49.88,49.94,4400.0
2012-09-14 15:00:00,49.97,49.97,49.82,49.91,5500.0,49.97,49.97,49.82,49.91,5500.0
2012-09-14 15:30:00,49.92,49.93,49.77,49.93,30500.0,49.92,49.93,49.77,49.93,30500.0
2012-09-17 09:30:00,49.68,49.74,49.26,49.46,25100.0,49.68,49.74,49.26,49.46,25100.0
2012-09-17 10:00:00,49.41,49.6,49.4,49.5,38800.0,49.41,49.6,49.4,49.5,38800.0
2012-09-17 10:30:00,49.49,49.49,49.4,49.43,5600.0,49.49,49.49,49.4,49.43,5600.0
2012-09-17 11:00:00,49.4,49.47,49.39,49.47,4300.0,49.4,49.47,49.39,49.47,4300.0
2012-09-17 11:30:00,49.47,49.52,49.44,49.49,7400.0,49.47,49.52,49.44,49.49,7400.0
2012-09-17 12:00:00,49.49,49.52,49.46,49.46,9100.0,49.49,49.52,49.46,49.46,9100.0
2012-09-17 12:30:00,49.48,49.52,49.47,49.47,4100.0,49.48,49.52,49.47,49.47,4100.0
2012-09-17 13:00:00,49.46,49.52,49.45,49.49,6400.0,49.46,49.52,49.45,49.49,6400.0
2012-09-17 13:30:00,49.5,49.51,49.43,49.48,12700.0,49.5,49.51,49.43,49.48,12700.0
2012-09-17 14:00:00,49.47,49.52,49.44,49.48,8800.0,49.47,49.52,49.44,49.48,8800.0
2012-09-17 14:30:00,49.49,49.51,49.39,49.44,13500.0,49.49,49.51,49.39,49.44,13500.0
2012-09-17 15:00:00,49.43,49.5,49.38,49.49,23100.0,49.43,49.5,49.38,49.49,23100.0
2012-09-17 15:30:00,49.49,49.51,49.37,49.37,73700.0,49.49,49.51,49.37,49.37,73700.0
2012-09-18 09:30:00,49.43,49.52,49.03,49.5,20200.0,49.43,49.52,49.03,49.5,20200.0
2012-09-18 10:00:00,49.52,49.53,49.4,49.46,16100.0,49.52,49.53,49.4,49.46,16100.0
2012-09-18 10:30:00,49.43,49.48,49.32,49.43,12500.0,49.43,49.48,49.32,49.43,12500.0
2012-09-18 11:00:00,49.46,49.49,49.37,49.38,8000.0,49.46,49.49,49.37,49.38,8000.0
2012-09-18 11:30:00,49.39,49.45,49.34,49.39,11400.0,49.39,49.45,49.34,49.39,11400.0
2012-09-18 12:00:00,49.41,49.41,49.27,49.31,10100.0,49.41,49.41,49.27,49.31,10100.0
2012-09-18 12:30:00,49.33,49.5,49.28,49.41,16000.0,49.33,49.5,49.28,49.41,16000.0
2012-09-18 13:00:00,49.39,49.46,49.3,49.3,28600.0,49.39,49.46,49.3,49.3,28600.0
2012-09-18 13:30:00,49.32,49.39,49.31,49.36,6500.0,49.32,49.39,49.31,49.36,6500.0
2012-09-18 14:00:00,49.35,49.39,49.3,49.33,15300.0,49.35,49.39,49.3,49.33,15300.0
2012-09-18 14:30:00,49.34,49.4,49.32,49.38,17600.0,49.34,49.4,49.32,49.38,17600.0
2012-09-18 15:00:00,49.38,49.47,49.29,49.34,22300.0,49.38,49.47,49.29,49.34,22300.0
2012-09-18 15:30:00,49.33,49.44,49.19,49.19,120400.0,49.33,49.44,49.19,49.19,120400.0
2012-09-19 09:30:00,49.17,49.37,48.69,48.73,60300.0,49.17,49.37,48.69,48.73,60300.0
2012-09-19 10:00:00,48.74,49.03,48.72,48.82,30800.0,48.74,49.03,48.72,48.82,30800.0
2012-09-19 10:30:00,48.81,48.85,48.59,48.69,35600.0,48.81,48.85,48.59,48.69,35600.0
2012-09-19 11:00:00,48.66,48.71,48.56,48.71,47700.0,48.66,48.71,48.56,48.71,47700.0
2012-09-19 11:30:00,48.72,49.07,48.72,49.06,33300.0,48.72,49.07,48.72,49.06,33300.0
2012-09-19 12:00:00,48.97,49.04,48.95,48.97,25300.0,48.97,49.04,48.95,48.97,25300.0
2012-09-19 12:30:00,48.98,49.08,48.98,49.06,21300.0,48.98,49.08,48.98,49.06,21300.0
2012-09-19 13:00:00,49.08,49.27,49.06,49.18,12800.0,49.08,49.27,49.06,49.18,12800.0
2012-09-19 13:30:00,49.19,49.22,49.04,49.1,14900.0,49.19,49.22,49.04,49.1,14900.0
2012-09-19 14:00:00,49.09,49.1,48.98,48.99,20200.0,49.09,49.1,48.98,48.99,20200.0
2012-09-19 14:30:00,48.97,49.09,48.97,49.05,22700.0,48.97,49.09,48.97,49.05,22700.0
2012-09-19 15:00:00,49.05,49.26,49.03,49.11,22500.0,49.05,49.26,49.03,49.11,22500.0
2012-09-19 15:30:00,49.1,49.11,48.96,48.99,52300.0,49.1,49.11,48.96,48.99,52300.0
2012-09-20 09:30:00,48.74,49.06,48.67,48.92,25000.0,48.74,49.06,48.67,48.92,25000.0
2012-09-20 10:00:00,48.91,48.93,48.78,48.78,21400.0,48.91,48.93,48.78,48.78,21400.0
2012-09-20 10:30:00,48.81,48.81,48.74,48.78,24500.0,48.81,48.81,48.74,48.78,24500.0
2012-09-20 11:00:00,48.82,48.85,48.68,48.7,7900.0,48.82,48.85,48.68,48.7,7900.0
2012-09-20 11:30:00,48.71,48.83,48.7,48.72,16900.0,48.71,48.83,48.7,48.72,16900.0
2012-09-20 12:00:00,48.73,48.75,48.65,48.65,17100.0,48.73,48.75,48.65,48.65,17100.0
2012-09-20 12:30:00,48.61,48.67,48.59,48.67,8200.0,48.61,48.67,48.59,48.67,8200.0
2012-09-20 13:00:00,48.62,48.74,48.61,48.73,4700.0,48.62,48.74,48.61,48.73,4700.0
2012-09-20 13:30:00,48.75,48.75,48.63,48.67,22300.0,48.75,48.75,48.63,48.67,22300.0
2012-09-20 14:00:00,48.7,48.76,48.67,48.74,13600.0,48.7,48.76,48.67,48.74,13600.0
2012-09-20 14:30:00,48.73,48.77,48.71,48.75,16300.0,48.73,48.77,48.71,48.75,16300.0
2012-09-20 15:00:00,48.75,48.78,48.71,48.76,25000.0,48.75,48.78,48.71,48.76,25000.0
2012-09-20 15:30:00,48.77,48.78,48.65,48.7,43000.0,48.77,48.78,48.65,48.7,43000.0
2012-09-21 09:30:00,49.12,49.34,48.51,48.53,186300.0,49.12,49.34,48.51,48.53,186300.0
2012-09-21 10:00:00,48.51,48.51,48.0,48.18,68100.0,48.51,48.51,48.0,48.18,68100.0
2012-09-21 10:30:00,48.18,48.19,47.65,47.75,74500.0,48.18,48.19,47.65,47.75,74500.0
2012-09-21 11:00:00,47.73,48.02,47.71,47.94,63300.0,47.73,48.02,47.71,47.94,63300.0
2012-09-21 11:30:00,47.94,48.04,47.94,48.0,45600.0,47.94,48.04,47.94,48.0,45600.0
2012-09-21 12:00:00,48.0,48.02,47.97,48.0,42400.0,48.0,48.02,47.97,48.0,42400.0
2012-09-21 12:30:00,48.0,48.01,47.92,47.93,29500.0,48.0,48.01,47.92,47.93,29500.0
2012-09-21 13:00:00,47.93,48.0,47.93,47.98,20800.0,47.93,48.0,47.93,47.98,20800.0
2012-09-21 13:30:00,47.98,48.01,47.96,47.96,25300.0,47.98,48.01,47.96,47.96,25300.0
2012-09-21 14:00:00,47.97,47.98,47.87,47.94,34300.0,47.97,47.98,47.87,47.94,34300.0
2012-09-21 14:30:00,47.93,47.96,47.84,47.88,47600.0,47.93,47.96,47.84,47.88,47600.0
2012-09-21 15:00:00,47.88,48.02,47.83,47.98,51300.0,47.88,48.02,47.83,47.98,51300.0
2012-09-21 15:30:00,47.98,48.0,47.58,47.67,160500.0,47.98,48.0,47.58,47.67,160500.0
2012-09-24 09:30:00,46.51,46.99,46.1,46.84,70400.0,46.51,46.99,46.1,46.84,70400.0
2012-09-24 10:00:00,46.85,47.02,46.84,46.99,34600.0,46.85,47.02,46.84,46.99,34600.0
2012-09-24 10:30:00,47.0,47.32,47.0,47.24,19100.0,47.0,47.32,47.0,47.24,19100.0
2012-09-24 11:00:00,47.22,47.44,47.21,47.38,14100.0,47.22,47.44,47.21,47.38,14100.0
2012-09-24 11:30:00,47.4,47.46,47.28,47.46,16600.0,47.4,47.46,47.28,47.46,16600.0
2012-09-24 12:00:00,47.48,47.5,47.38,47.47,13600.0,47.48,47.5,47.38,47.47,13600.0
2012-09-24 12:30:00,47.45,47.47,47.33,47.43,18200.0,47.45,47.47,47.33,47.43,18200.0
2012-09-24 13:00:00,47.43,47.45,47.34,47.37,47000.0,47.43,47.45,47.34,47.37,47000.0
2012-09-24 13:30:00,47.38,47.38,47.31,47.38,16600.0,47.38,47.38,47.31,47.38,16600.0
2012-09-24 14:00:00,47.36,47.57,47.36,47.56,18800.0,47.36,47.57,47.36,47.56,18800.0
2012-09-24 14:30:00,47.53,47.69,47.53,47.59,16900.0,47.53,47.69,47.53,47.59,16900.0
2012-09-24 15:00:00,47.57,47.59,47.4,47.44,23500.0,47.57,47.59,47.4,47.44,23500.0
2012-09-24 15:30:00,47.45,47.47,47.22,47.35,50000.0,47.45,47.47,47.22,47.35,50000.0
2012-09-25 09:30:00,47.62,47.65,47.25,47.25,42300.0,47.62,47.65,47.25,47.25,42300.0
2012-09-25 10:00:00,47.31,47.41,47.23,47.24,15500.0,47.31,47.41,47.23,47.24,15500.0
2012-09-25 10:30:00,47.29,47.29,47.12,47.12,33100.0,47.29,47.29,47.12,47.12,33100.0
2012-09-25 11:00:00,47.15,47.17,47.04,47.05,27600.0,47.15,47.17,47.04,47.05,27600.0
2012-09-25 11:30:00,47.06,47.08,46.97,46.98,27300.0,47.06,47.08,46.97,46.98,27300.0
2012-09-25 12:00:00,46.99,47.1,46.95,47.02,23800.0,46.99,47.1,46.95,47.02,23800.0
2012-09-25 12:30:00,47.03,47.06,46.88,47.03,18400.0,47.03,47.06,46.88,47.03,18400.0
2012-09-25 13:00:00,47.06,47.08,46.95,46.95,12300.0,47.06,47.08,46.95,46.95,12300.0
2012-09-25 13:30:00,46.95,47.05,46.94,46.98,29200.0,46.95,47.05,46.94,46.98,29200.0
2012-09-25 14:00:00,46.96,46.97,46.82,46.84,16900.0,46.96,46.97,46.82,46.84,16900.0
2012-09-25 14:30:00,46.83,46.88,46.7,46.72,26400.0,46.83,46.88,46.7,46.72,26400.0
2012-09-25 15:00:00,46.71,46.74,46.45,46.47,55800.0,46.71,46.74,46.45,46.47,55800.0
2012-09-25 15:30:00,46.47,46.53,46.32,46.32,75600.0,46.47,46.53,46.32,46.32,75600.0
2012-09-26 09:30:00,46.3,46.48,45.73,45.9,274500.0,46.3,46.48,45.73,45.9,274500.0
2012-09-26 10:00:00,45.83,46.25,45.65,45.66,78400.0,45.83,46.25,45.65,45.66,78400.0
2012-09-26 10:30:00,45.66,45.9,45.5,45.89,28600.0,45.66,45.9,45.5,45.89,28600.0
2012-09-26 11:00:00,45.87,46.09,45.86,46.0,41100.0,45.87,46.09,45.86,46.0,41100.0
2012-09-26 11:30:00,46.0,46.21,45.97,46.17,20900.0,46.0,46.21,45.97,46.17,20900.0
2012-09-26 12:00:00,46.17,46.28,46.12,46.12,26400.0,46.17,46.28,46.12,46.12,26400.0
2012-09-26 12:30:00,46.11,46.25,46.08,46.19,25000.0,46.11,46.25,46.08,46.19,25000.0
2012-09-26 13:00:00,46.17,46.4,46.17,46.34,27500.0,46.17,46.4,46.17,46.34,27500.0
2012-09-26 13:30:00,46.33,46.35,45.97,45.97,27200.0,46.33,46.35,45.97,45.97,27200.0
2012-09-26 14:00:00,45.99,46.12,45.88,46.05,44300.0,45.99,46.12,45.88,46.05,44300.0
2012-09-26 14:30:00,46.05,46.27,46.04,46.25,77200.0,46.05,46.27,46.04,46.25,77200.0
2012-09-26 15:00:00,46.23,46.33,46.12,46.2,103000.0,46.23,46.33,46.12,46.2,103000.0
2012-09-26 15:30:00,46.21,46.44,46.15,46.29,122500.0,46.21,46.44,46.15,46.29,122500.0
2012-09-27 09:30:00,46.42,46.64,46.3,46.33,13800.0,46.42,46.64,46.3,46.33,13800.0
2012-09-27 10:00:00,46.3,46.47,46.21,46.46,68600.0,46.3,46.47,46.21,46.46,68600.0
2012-09-27 10:30:00,46.47,46.59,46.42,46.55,29400.0,46.47,46.59,46.42,46.55,29400.0
2012-09-27 11:00:00,46.58,46.68,46.54,46.68,35000.0,46.58,46.68,46.54,46.68,35000.0
2012-09-27 11:30:00,46.68,46.77,46.65,46.73,24000.0,46.68,46.77,46.65,46.73,24000.0
2012-09-27 12:00:00,46.73,46.81,46.7,46.79,19100.0,46.73,46.81,46.7,46.79,19100.0
2012-09-27 12:30:00,46.8,46.84,46.66,46.74,41400.0,46.8,46.84,46.66,46.74,41400.0
2012-09-27 13:00:00,46.74,46.81,46.74,46.77,24000.0,46.74,46.81,46.74,46.77,24000.0
2012-09-27 13:30:00,46.77,46.89,46.76,46.83,21300.0,46.77,46.89,46.76,46.83,21300.0
2012-09-27 14:00:00,46.84,46.87,46.59,46.71,79700.0,46.84,46.87,46.59,46.71,79700.0
2012-09-27 14:30:00,46.72,46.8,46.56,46.61,60500.0,46.72,46.8,46.56,46.61,60500.0
2012-09-27 15:00:00,46.63,46.66,46.48,46.51,69200.0,46.63,46.66,46.48,46.51,69200.0
2012-09-27 15:30:00,46.52,46.69,46.28,46.29,201200.0,46.52,46.69,46.28,46.29,201200.0
2012-09-28 09:30:00,46.3,46.37,46.0,46.05,23100.0,46.3,46.37,46.0,46.05,23100.0
2012-09-28 10:00:00,46.11,46.15,45.77,45.97,47800.0,46.11,46.15,45.77,45.97,47800.0
2012-09-28 10:30:00,45.93,46.16,45.93,45.98,12800.0,45.93,46.16,45.93,45.98,12800.0
2012-09-28 11:00:00,46.01,46.07,45.84,45.87,26700.0,46.01,46.07,45.84,45.87,26700.0
2012-09-28 11:30:00,45.86,45.95,45.86,45.94,26900.0,45.86,45.95,45.86,45.94,26900.0
2012-09-28 12:00:00,45.95,46.1,45.89,46.0,12700.0,45.95,46.1,45.89,46.0,12700.0
2012-09-28 12:30:00,46.03,46.15,46.0,46.15,11500.0,46.03,46.15,46.0,46.15,11500.0
2012-09-28 13:00:00,46.15,46.25,46.05,46.2,62600.0,46.15,46.25,46.05,46.2,62600.0
2012-09-28 13:30:00,46.2,46.3,46.15,46.29,38100.0,46.2,46.3,46.15,46.29,38100.0
2012-09-28 14:00:00,46.3,46.31,46.2,46.2,50600.0,46.3,46.31,46.2,46.2,50600.0
2012-09-28 14:30:00,46.2,46.25,46.14,46.25,24300.0,46.2,46.25,46.14,46.25,24300.0
2012-09-28 15:00:00,46.25,46.25,46.18,46.2,39300.0,46.25,46.25,46.18,46.2,39300.0
2012-09-28 15:30:00,46.2,46.27,46.09,46.1,102000.0,46.2,46.27,46.09,46.1,102000.0
2012-10-01 09:30:00,46.1,46.27,45.13,45.13,76700.0,46.1,46.27,45.13,45.13,76700.0
2012-10-01 10:00:00,45.17,45.5,45.15,45.28,168800.0,45.17,45.5,45.15,45.28,168800.0
2012-10-01 10:30:00,45.26,45.5,45.2,45.5,61700.0,45.26,45.5,45.2,45.5,61700.0
2012-10-01 11:00:00,45.48,45.69,45.47,45.54,61200.0,45.48,45.69,45.47,45.54,61200.0
2012-10-01 11:30:00,45.53,45.67,45.52,45.54,37500.0,45.53,45.67,45.52,45.54,37500.0
2012-10-01 12:00:00,45.55,45.66,45.53,45.6,26600.0,45.55,45.66,45.53,45.6,26600.0
2012-10-01 12:30:00,45.59,45.62,45.37,45.44,30300.0,45.59,45.62,45.37,45.44,30300.0
2012-10-01 13:00:00,45.46,45.51,45.3,45.38,35700.0,45.46,45.51,45.3,45.38,35700.0
2012-10-01 13:30:00,45.37,45.6,45.24,45.56,86700.0,45.37,45.6,45.24,45.56,86700.0
2012-10-01 14:00:00,45.57,45.83,45.57,45.81,34700.0,45.57,45.83,45.57,45.81,34700.0
2012-10-01 14:30:00,45.84,45.93,45.67,45.92,32800.0,45.84,45.93,45.67,45.92,32800.0
2012-10-01 15:00:00,45.94,45.97,45.7,45.83,26300.0,45.94,45.97,45.7,45.83,26300.0
2012-10-01 15:30:00,45.8,45.94,45.74,45.8,69700.0,45.8,45.94,45.74,45.8,69700.0
2012-10-02 09:30:00,46.08,46.16,45.83,46.02,15200.0,46.08,46.16,45.83,46.02,15200.0
2012-10-02 10:00:00,45.98,46.0,45.84,45.96,19100.0,45.98,46.0,45.84,45.96,19100.0
2012-10-02 10:30:00,45.98,46.02,45.86,45.9,28900.0,45.98,46.02,45.86,45.9,28900.0
2012-10-02 11:00:00,45.89,45.89,45.77,45.77,12500.0,45.89,45.89,45.77,45.77,12500.0
2012-10-02 11:30:00,45.79,45.87,45.57,45.8,23500.0,45.79,45.87,45.57,45.8,23500.0
2012-10-02 12:00:00,45.79,45.87,45.77,45.85,12100.0,45.79,45.87,45.77,45.85,12100.0
2012-10-02 12:30:00,45.86,45.86,45.66,45.75,18200.0,45.86,45.86,45.66,45.75,18200.0
2012-10-02 13:00:00,45.76,45.82,45.71,45.75,7300.0,45.76,45.82,45.71,45.75,7300.0
2012-10-02 13:30:00,45.78,45.79,45.62,45.72,14900.0,45.78,45.79,45.62,45.72,14900.0
2012-10-02 14:00:00,45.7,45.8,45.56,45.66,19800.0,45.7,45.8,45.56,45.66,19800.0
2012-10-02 14:30:00,45.67,45.78,45.66,45.72,24700.0,45.67,45.78,45.66,45.72,24700.0
2012-10-02 15:00:00,45.74,45.8,45.71,45.78,43100.0,45.74,45.8,45.71,45.78,43100.0
2012-10-02 15:30:00,45.78,45.93,45.7,45.93,172000.0,45.78,45.93,45.7,45.93,172000.0
2012-10-03 09:30:00,46.14,46.33,46.02,46.09,24200.0,46.14,46.33,46.02,46.09,24200.0
2012-10-03 10:00:00,46.11,46.2,45.94,46.2,30600.0,46.11,46.2,45.94,46.2,30600.0
2012-10-03 10:30:00,46.2,46.33,46.15,46.22,37900.0,46.2,46.33,46.15,46.22,37900.0
2012-10-03 11:00:00,46.22,46.51,46.22,46.34,28700.0,46.22,46.51,46.22,46.34,28700.0
2012-10-03 11:30:00,46.36,46.56,46.34,46.54,19600.0,46.36,46.56,46.34,46.54,19600.0
2012-10-03 12:00:00,46.53,46.59,46.47,46.59,23400.0,46.53,46.59,46.47,46.59,23400.0
2012-10-03 12:30:00,46.63,46.64,46.52,46.53,17700.0,46.63,46.64,46.52,46.53,17700.0
2012-10-03 13:00:00,46.52,46.55,46.47,46.47,18300.0,46.52,46.55,46.47,46.47,18300.0
2012-10-03 13:30:00,46.47,46.48,46.35,46.4,15400.0,46.47,46.48,46.35,46.4,15400.0
2012-10-03 14:00:00,46.36,46.39,46.17,46.17,14500.0,46.36,46.39,46.17,46.17,14500.0
2012-10-03 14:30:00,46.16,46.23,46.05,46.06,15000.0,46.16,46.23,46.05,46.06,15000.0
2012-10-03 15:00:00,46.08,46.25,46.05,46.17,31600.0,46.08,46.25,46.05,46.17,31600.0
2012-10-03 15:30:00,46.16,46.32,46.05,46.24,53400.0,46.16,46.32,46.05,46.24,53400.0
2012-10-04 09:30:00,46.29,46.29,46.06,46.19,9700.0,46.29,46.29,46.06,46.19,9700.0
2012-10-04 10:00:00,46.21,46.4,46.15,46.34,64600.0,46.21,46.4,46.15,46.34,64600.0
2012-10-04 10:30:00,46.34,46.4,46.2,46.3,30500.0,46.34,46.4,46.2,46.3,30500.0
2012-10-04 11:00:00,46.25,46.26,45.88,45.89,17700.0,46.25,46.26,45.88,45.89,17700.0
2012-10-04 11:30:00,45.89,46.05,45.8,46.04,14400.0,45.89,46.05,45.8,46.04,14400.0
2012-10-04 12:00:00,46.02,46.14,45.95,46.05,10500.0,46.02,46.14,45.95,46.05,10500.0
2012-10-04 12:30:00,46.07,46.09,45.92,45.95,15600.0,46.07,46.09,45.92,45.95,15600.0
2012-10-04 13:00:00,45.95,45.96,45.87,45.93,18100.0,45.95,45.96,45.87,45.93,18100.0
2012-10-04 13:30:00,45.93,46.13,45.88,46.09,19100.0,45.93,46.13,45.88,46.09,19100.0
2012-10-04 14:00:00,46.14,46.27,46.02,46.27,23500.0,46.14,46.27,46.02,46.27,23500.0
2012-10-04 14:30:00,46.25,46.37,46.21,46.34,30100.0,46.25,46.37,46.21,46.34,30100.0
2012-10-04 15:00:00,46.38,46.45,46.34,46.39,28400.0,46.38,46.45,46.34,46.39,28400.0
2012-10-04 15:30:00,46.37,46.52,46.34,46.52,65800.0,46.37,46.52,46.34,46.52,65800.0
2012-10-05 09:30:00,46.53,46.65,46.35,46.51,22700.0,46.53,46.65,46.35,46.51,22700.0
2012-10-05 10:00:00,46.49,46.79,46.45,46.71,9100.0,46.49,46.79,46.45,46.71,9100.0
2012-10-05 10:30:00,46.69,46.99,46.67,46.99,38400.0,46.69,46.99,46.67,46.99,38400.0
2012-10-05 11:00:00,46.98,47.11,46.82,47.1,48000.0,46.98,47.11,46.82,47.1,48000.0
2012-10-05 11:30:00,47.1,47.13,46.9,46.99,21300.0,47.1,47.13,46.9,46.99,21300.0
2012-10-05 12:00:00,46.99,47.06,46.95,47.02,19600.0,46.99,47.06,46.95,47.02,19600.0
2012-10-05 12:30:00,47.03,47.04,46.9,46.96,14900.0,47.03,47.04,46.9,46.96,14900.0
2012-10-05 13:00:00,46.95,46.95,46.72,46.75,9800.0,46.95,46.95,46.72,46.75,9800.0
2012-10-05 13:30:00,46.74,46.81,46.71,46.79,14500.0,46.74,46.81,46.71,46.79,14500.0
2012-10-05 14:00:00,46.78,46.84,46.73,46.79,16500.0,46.78,46.84,46.73,46.79,16500.0
2012-10-05 14:30:00,46.81,46.81,46.7,46.74,38800.0,46.81,46.81,46.7,46.74,38800.0
2012-10-05 15:00:00,46.75,46.76,46.57,46.71,26800.0,46.75,46.76,46.57,46.71,26800.0
2012-10-05 15:30:00,46.71,46.81,46.55,46.78,73000.0,46.71,46.81,46.55,46.78,73000.0
2012-10-08 09:30:00,46.59,46.67,46.36,46.58,10900.0,46.59,46.67,46.36,46.58,10900.0
2012-10-08 10:00:00,46.61,46.93,46.61,46.86,17600.0,46.61,46.93,46.61,46.86,17600.0
2012-10-08 10:30:00,46.9,46.93,46.86,46.9,14900.0,46.9,46.93,46.86,46.9,14900.0
2012-10-08 11:00:00,46.89,46.93,46.82,46.87,25900.0,46.89,46.93,46.82,46.87,25900.0
2012-10-08 11:30:00,46.85,46.92,46.83,46.9,19900.0,46.85,46.92,46.83,46.9,19900.0
2012-10-08 12:00:00,46.89,46.9,46.84,46.86,14100.0,46.89,46.9,46.84,46.86,14100.0
2012-10-08 12:30:00,46.87,46.9,46.82,46.87,12300.0,46.87,46.9,46.82,46.87,12300.0
2012-10-08 13:00:00,46.89,46.92,46.86,46.9,15700.0,46.89,46.92,46.86,46.9,15700.0
2012-10-08 13:30:00,46.92,46.96,46.89,46.9,22500.0,46.92,46.96,46.89,46.9,22500.0
2012-10-08 14:00:00,46.89,46.94,46.89,46.93,15300.0,46.89,46.94,46.89,46.93,15300.0
2012-10-08 14:30:00,46.94,47.0,46.9,46.96,28600.0,46.94,47.0,46.9,46.96,28600.0
2012-10-08 15:00:00,46.99,47.07,46.98,47.05,30400.0,46.99,47.07,46.98,47.05,30400.0
2012-10-08 15:30:00,47.07,47.1,47.03,47.08,57300.0,47.07,47.1,47.03,47.08,57300.0
2012-10-09 09:30:00,47.02,47.14,47.0,47.08,20400.0,47.02,47.14,47.0,47.08,20400.0
2012-10-09 10:00:00,47.08,47.14,46.68,46.69,36200.0,47.08,47.14,46.68,46.69,36200.0
2012-10-09 10:30:00,46.65,46.83,46.43,46.5,25900.0,46.65,46.83,46.43,46.5,25900.0
2012-10-09 11:00:00,46.5,46.58,46.32,46.53,30700.0,46.5,46.58,46.32,46.53,30700.0
2012-10-09 11:30:00,46.51,46.55,46.42,46.47,9400.0,46.51,46.55,46.42,46.47,9400.0
2012-10-09 12:00:00,46.5,46.83,46.5,46.74,52300.0,46.5,46.83,46.5,46.74,52300.0
2012-10-09 12:30:00,46.68,46.69,46.47,46.47,28100.0,46.68,46.69,46.47,46.47,28100.0
2012-10-09 13:00:00,46.49,46.69,46.49,46.63,18600.0,46.49,46.69,46.49,46.63,18600.0
2012-10-09 13:30:00,46.63,46.64,46.5,46.55,12700.0,46.63,46.64,46.5,46.55,12700.0
2012-10-09 14:00:00,46.53,46.59,46.45,46.59,20400.0,46.53,46.59,46.45,46.59,20400.0
2012-10-09 14:30:00,46.57,46.84,46.53,46.78,35300.0,46.57,46.84,46.53,46.78,35300.0
2012-10-09 15:00:00,46.78,46.87,46.73,46.8,66800.0,46.78,46.87,46.73,46.8,66800.0
2012-10-09 15:30:00,46.79,47.01,46.75,46.97,152700.0,46.79,47.01,46.75,46.97,152700.0
2012-10-10 09:30:00,47.08,47.29,46.89,47.29,23100.0,47.08,47.29,46.89,47.29,23100.0
2012-10-10 10:00:00,47.29,47.35,47.0,47.08,21300.0,47.29,47.35,47.0,47.08,21300.0
2012-10-10 10:30:00,47.07,47.1,46.93,47.05,112500.0,47.07,47.1,46.93,47.05,112500.0
2012-10-10 11:00:00,47.03,47.28,47.03,47.25,55900.0,47.03,47.28,47.03,47.25,55900.0
2012-10-10 11:30:00,47.24,47.24,47.12,47.12,38000.0,47.24,47.24,47.12,47.12,38000.0
2012-10-10 12:00:00,47.09,47.14,47.0,47.14,37400.0,47.09,47.14,47.0,47.14,37400.0
2012-10-10 12:30:00,47.12,47.14,46.98,47.0,29300.0,47.12,47.14,46.98,47.0,29300.0
2012-10-10 13:00:00,46.98,47.05,46.95,47.04,31100.0,46.98,47.05,46.95,47.04,31100.0
2012-10-10 13:30:00,47.03,47.05,46.96,46.97,34900.0,47.03,47.05,46.96,46.97,34900.0
2012-10-10 14:00:00,46.98,47.05,46.94,46.94,51600.0,46.98,47.05,46.94,46.94,51600.0
2012-10-10 14:30:00,46.94,46.96,46.69,46.7,49300.0,46.94,46.96,46.69,46.7,49300.0
2012-10-10 15:00:00,46.7,46.81,46.64,46.68,56200.0,46.7,46.81,46.64,46.68,56200.0
2012-10-10 15:30:00,46.65,46.75,46.62,46.75,111000.0,46.65,46.75,46.62,46.75,111000.0
2012-10-11 09:30:00,46.94,47.18,46.76,46.76,9700.0,46.94,47.18,46.76,46.76,9700.0
2012-10-11 10:00:00,46.8,47.03,46.8,46.99,6700.0,46.8,47.03,46.8,46.99,6700.0
2012-10-11 10:30:00,46.99,47.03,46.93,46.97,17200.0,46.99,47.03,46.93,46.97,17200.0
2012-10-11 11:00:00,46.98,47.01,46.87,46.91,18300.0,46.98,47.01,46.87,46.91,18300.0
2012-10-11 11:30:00,46.91,46.93,46.81,46.83,11600.0,46.91,46.93,46.81,46.83,11600.0
2012-10-11 12:00:00,46.81,46.88,46.81,46.88,10100.0,46.81,46.88,46.81,46.88,10100.0
2012-10-11 12:30:00,46.89,46.93,46.79,46.91,15400.0,46.89,46.93,46.79,46.91,15400.0
2012-10-11 13:00:00,46.9,46.9,46.77,46.82,15900.0,46.9,46.9,46.77,46.82,15900.0
2012-10-11 13:30:00,46.81,46.85,46.8,46.83,21900.0,46.81,46.85,46.8,46.83,21900.0
2012-10-11 14:00:00,46.83,46.87,46.66,46.78,39800.0,46.83,46.87,46.66,46.78,39800.0
2012-10-11 14:30:00,46.78,46.81,46.72,46.75,15800.0,46.78,46.81,46.72,46.75,15800.0
2012-10-11 15:00:00,46.77,46.84,46.74,46.84,20100.0,46.77,46.84,46.74,46.84,20100.0
2012-10-11 15:30:00,46.84,46.89,46.78,46.87,84700.0,46.84,46.89,46.78,46.87,84700.0
2012-10-12 09:30:00,46.63,47.01,46.63,46.93,13800.0,46.63,47.01,46.63,46.93,13800.0
2012-10-12 10:00:00,46.98,47.02,46.84,46.88,7300.0,46.98,47.02,46.84,46.88,7300.0
2012-10-12 10:30:00,46.91,46.99,46.82,46.98,6200.0,46.91,46.99,46.82,46.98,6200.0
2012-10-12 11:00:00,46.93,46.97,46.82,46.9,7900.0,46.93,46.97,46.82,46.9,7900.0
2012-10-12 11:30:00,46.88,46.95,46.82,46.95,21100.0,46.88,46.95,46.82,46.95,21100.0
2012-10-12 12:00:00,46.97,47.0,46.8,46.84,11600.0,46.97,47.0,46.8,46.84,11600.0
2012-10-12 12:30:00,46.84,46.89,46.82,46.86,14500.0,46.84,46.89,46.82,46.86,14500.0
2012-10-12 13:00:00,46.79,46.83,46.78,46.8,3700.0,46.79,46.83,46.78,46.8,3700.0
2012-10-12 13:30:00,46.78,46.89,46.74,46.85,9100.0,46.78,46.89,46.74,46.85,9100.0
2012-10-12 14:00:00,46.85,46.92,46.84,46.88,8300.0,46.85,46.92,46.84,46.88,8300.0
2012-10-12 14:30:00,46.9,46.96,46.82,46.92,19600.0,46.9,46.96,46.82,46.92,19600.0
2012-10-12 15:00:00,46.9,46.9,46.81,46.83,22400.0,46.9,46.9,46.81,46.83,22400.0
2012-10-12 15:30:00,46.81,46.86,46.74,46.76,31200.0,46.81,46.86,46.74,46.76,31200.0
2012-10-15 09:30:00,46.77,46.77,46.45,46.47,10500.0,46.77,46.77,46.45,46.47,10500.0
2012-10-15 10:00:00,46.49,46.68,46.49,46.63,8600.0,46.49,46.68,46.49,46.63,8600.0
2012-10-15 10:30:00,46.66,46.71,46.62,46.65,5300.0,46.66,46.71,46.62,46.65,5300.0
2012-10-15 11:00:00,46.64,46.77,46.61,46.67,9300.0,46.64,46.77,46.61,46.67,9300.0
2012-10-15 11:30:00,46.68,47.02,46.67,46.75,25600.0,46.68,47.02,46.67,46.75,25600.0
2012-10-15 12:00:00,46.75,46.87,46.71,46.87,29400.0,46.75,46.87,46.71,46.87,29400.0
2012-10-15 12:30:00,46.88,46.97,46.88,46.88,9200.0,46.88,46.97,46.88,46.88,9200.0
2012-10-15 13:00:00,46.92,46.95,46.91,46.93,3400.0,46.92,46.95,46.91,46.93,3400.0
2012-10-15 13:30:00,46.93,46.97,46.8,46.8,7500.0,46.93,46.97,46.8,46.8,7500.0
2012-10-15 14:00:00,46.84,46.85,46.77,46.82,5200.0,46.84,46.85,46.77,46.82,5200.0
2012-10-15 14:30:00,46.81,46.81,46.65,46.74,11100.0,46.81,46.81,46.65,46.74,11100.0
2012-10-15 15:00:00,46.75,46.8,46.71,46.76,12500.0,46.75,46.8,46.71,46.76,12500.0
2012-10-15 15:30:00,46.76,46.79,46.71,46.77,42500.0,46.76,46.79,46.71,46.77,42500.0
2012-10-16 09:30:00,46.84,47.1,46.84,47.08,32100.0,46.84,47.1,46.84,47.08,32100.0
2012-10-16 10:00:00,47.1,47.21,47.1,47.19,4800.0,47.1,47.21,47.1,47.19,4800.0
2012-10-16 10:30:00,47.22,47.32,47.12,47.2,33300.0,47.22,47.32,47.12,47.2,33300.0
2012-10-16 11:00:00,47.21,47.43,47.21,47.39,7800.0,47.21,47.43,47.21,47.39,7800.0
2012-10-16 11:30:00,47.43,47.54,47.37,47.54,5900.0,47.43,47.54,47.37,47.54,5900.0
2012-10-16 12:00:00,47.53,47.62,47.47,47.47,4400.0,47.53,47.62,47.47,47.47,4400.0
2012-10-16 12:30:00,47.48,47.61,47.46,47.59,21200.0,47.48,47.61,47.46,47.59,21200.0
2012-10-16 13:00:00,47.6,47.8,47.59,47.78,21500.0,47.6,47.8,47.59,47.78,21500.0
2012-10-16 13:30:00,47.77,47.91,47.77,47.91,19500.0,47.77,47.91,47.77,47.91,19500.0
2012-10-16 14:00:00,47.9,47.91,47.67,47.73,20500.0,47.9,47.91,47.67,47.73,20500.0
2012-10-16 14:30:00,47.73,47.95,47.72,47.93,20600.0,47.73,47.95,47.72,47.93,20600.0
2012-10-16 15:00:00,47.92,47.92,47.7,47.71,37900.0,47.92,47.92,47.7,47.71,37900.0
2012-10-16 15:30:00,47.71,47.8,47.67,47.71,34800.0,47.71,47.8,47.67,47.71,34800.0
2012-10-17 09:30:00,48.65,48.65,47.43,47.62,16200.0,48.65,48.65,47.43,47.62,16200.0
2012-10-17 10:00:00,47.58,47.63,47.5,47.58,8200.0,47.58,47.63,47.5,47.58,8200.0
2012-10-17 10:30:00,47.59,47.68,47.57,47.58,17200.0,47.59,47.68,47.57,47.58,17200.0
2012-10-17 11:00:00,47.57,47.57,47.47,47.48,21800.0,47.57,47.57,47.47,47.48,21800.0
2012-10-17 11:30:00,47.47,47.49,47.09,47.09,34700.0,47.47,47.49,47.09,47.09,34700.0
2012-10-17 12:00:00,47.13,47.15,46.99,47.1,21100.0,47.13,47.15,46.99,47.1,21100.0
2012-10-17 12:30:00,47.11,47.11,46.96,47.06,29300.0,47.11,47.11,46.96,47.06,29300.0
2012-10-17 13:00:00,47.05,47.1,47.01,47.01,9100.0,47.05,47.1,47.01,47.01,9100.0
2012-10-17 13:30:00,47.02,47.02,46.78,46.79,12500.0,47.02,47.02,46.78,46.79,12500.0
2012-10-17 14:00:00,46.77,46.79,46.68,46.71,19200.0,46.77,46.79,46.68,46.71,19200.0
2012-10-17 14:30:00,46.72,46.84,46.71,46.83,17500.0,46.72,46.84,46.71,46.83,17500.0
2012-10-17 15:00:00,46.83,47.0,46.79,46.98,29600.0,46.83,47.0,46.79,46.98,29600.0
2012-10-17 15:30:00,46.97,46.99,46.44,46.65,191000.0,46.97,46.99,46.44,46.65,191000.0
2012-10-18 09:30:00,46.68,46.7,46.2,46.33,31500.0,46.68,46.7,46.2,46.33,31500.0
2012-10-18 10:00:00,46.34,46.36,46.22,46.27,11800.0,46.34,46.36,46.22,46.27,11800.0
2012-10-18 10:30:00,46.27,46.43,46.25,46.4,10500.0,46.27,46.43,46.25,46.4,10500.0
2012-10-18 11:00:00,46.41,46.45,46.36,46.42,7600.0,46.41,46.45,46.36,46.42,7600.0
2012-10-18 11:30:00,46.42,46.47,46.38,46.47,19400.0,46.42,46.47,46.38,46.47,19400.0
2012-10-18 12:00:00,46.48,46.58,46.46,46.55,11800.0,46.48,46.58,46.46,46.55,11800.0
2012-10-18 12:30:00,46.6,46.6,46.37,46.41,15000.0,46.6,46.6,46.37,46.41,15000.0
2012-10-18 13:00:00,46.44,46.48,46.3,46.41,24800.0,46.44,46.48,46.3,46.41,24800.0
2012-10-18 13:30:00,46.41,46.42,46.33,46.34,7600.0,46.41,46.42,46.33,46.34,7600.0
2012-10-18 14:00:00,46.36,46.45,46.36,46.37,10600.0,46.36,46.45,46.36,46.37,10600.0
2012-10-18 14:30:00,46.31,46.34,46.03,46.17,39900.0,46.31,46.34,46.03,46.17,39900.0
2012-10-18 15:00:00,46.16,46.28,46.15,46.18,28500.0,46.16,46.28,46.15,46.18,28500.0
2012-10-18 15:30:00,46.19,46.21,46.05,46.08,55900.0,46.19,46.21,46.05,46.08,55900.0
2012-10-19 09:30:00,46.1,46.29,45.89,46.26,15300.0,46.1,46.29,45.89,46.26,15300.0
2012-10-19 10:00:00,46.25,46.41,46.19,46.19,12800.0,46.25,46.41,46.19,46.19,12800.0
2012-10-19 10:30:00,46.19,46.25,46.02,46.16,16100.0,46.19,46.25,46.02,46.16,16100.0
2012-10-19 11:00:00,46.14,46.17,45.9,45.92,15300.0,46.14,46.17,45.9,45.92,15300.0
2012-10-19 11:30:00,45.93,46.0,45.87,45.95,12300.0,45.93,46.0,45.87,45.95,12300.0
2012-10-19 12:00:00,45.96,46.0,45.71,45.71,9400.0,45.96,46.0,45.71,45.71,9400.0
2012-10-19 12:30:00,45.71,45.75,45.67,45.67,2100.0,45.71,45.75,45.67,45.67,2100.0
2012-10-19 13:00:00,45.68,45.75,45.62,45.71,4300.0,45.68,45.75,45.62,45.71,4300.0
2012-10-19 13:30:00,45.68,45.68,45.47,45.48,4900.0,45.68,45.68,45.47,45.48,4900.0
2012-10-19 14:00:00,45.51,45.66,45.49,45.6,5800.0,45.51,45.66,45.49,45.6,5800.0
2012-10-19 14:30:00,45.61,45.75,45.61,45.73,24900.0,45.61,45.75,45.61,45.73,24900.0
2012-10-19 15:00:00,45.71,45.74,45.57,45.67,29000.0,45.71,45.74,45.57,45.67,29000.0
2012-10-19 15:30:00,45.66,45.73,45.59,45.63,42000.0,45.66,45.73,45.59,45.63,42000.0
2012-10-22 09:30:00,45.62,45.8,45.14,45.6,3700.0,45.62,45.8,45.14,45.6,3700.0
2012-10-22 10:00:00,45.61,45.61,45.48,45.54,7900.0,45.61,45.61,45.48,45.54,7900.0
2012-10-22 10:30:00,45.55,45.55,45.32,45.32,9300.0,45.55,45.55,45.32,45.32,9300.0
2012-10-22 11:00:00,45.31,45.38,45.19,45.23,12700.0,45.31,45.38,45.19,45.23,12700.0
2012-10-22 11:30:00,45.21,45.31,45.19,45.3,8200.0,45.21,45.31,45.19,45.3,8200.0
2012-10-22 12:00:00,45.31,45.32,45.1,45.11,12700.0,45.31,45.32,45.1,45.11,12700.0
2012-10-22 12:30:00,45.11,45.12,44.96,44.98,16000.0,45.11,45.12,44.96,44.98,16000.0
2012-10-22 13:00:00,44.97,45.03,44.85,44.94,44000.0,44.97,45.03,44.85,44.94,44000.0
2012-10-22 13:30:00,44.91,45.11,44.91,45.03,14700.0,44.91,45.11,44.91,45.03,14700.0
2012-10-22 14:00:00,45.03,45.09,44.86,44.87,35500.0,45.03,45.09,44.86,44.87,35500.0
2012-10-22 14:30:00,44.87,45.03,44.86,45.02,57100.0,44.87,45.03,44.86,45.02,57100.0
2012-10-22 15:00:00,45.01,45.06,44.91,44.98,47000.0,45.01,45.06,44.91,44.98,47000.0
2012-10-22 15:30:00,44.99,45.14,44.93,45.09,67800.0,44.99,45.14,44.93,45.09,67800.0
2012-10-23 09:30:00,44.63,45.09,44.63,44.82,15300.0,44.63,45.09,44.63,44.82,15300.0
2012-10-23 10:00:00,44.82,44.85,44.65,44.78,28300.0,44.82,44.85,44.65,44.78,28300.0
2012-10-23 10:30:00,44.77,44.79,44.61,44.74,9000.0,44.77,44.79,44.61,44.74,9000.0
2012-10-23 11:00:00,44.75,44.85,44.75,44.82,12600.0,44.75,44.85,44.75,44.82,12600.0
2012-10-23 11:30:00,44.83,44.96,44.78,44.82,17700.0,44.83,44.96,44.78,44.82,17700.0
2012-10-23 12:00:00,44.86,45.18,44.83,45.18,20100.0,44.86,45.18,44.83,45.18,20100.0
2012-10-23 12:30:00,45.18,45.37,45.15,45.33,10700.0,45.18,45.37,45.15,45.33,10700.0
2012-10-23 13:00:00,45.33,45.6,45.33,45.59,20000.0,45.33,45.6,45.33,45.59,20000.0
2012-10-23 13:30:00,45.6,45.64,45.51,45.64,12700.0,45.6,45.64,45.51,45.64,12700.0
2012-10-23 14:00:00,45.6,45.66,45.51,45.65,13800.0,45.6,45.66,45.51,45.65,13800.0
2012-10-23 14:30:00,45.63,45.77,45.63,45.71,20100.0,45.63,45.77,45.63,45.71,20100.0
2012-10-23 15:00:00,45.72,45.76,45.63,45.63,27600.0,45.72,45.76,45.63,45.63,27600.0
2012-10-23 15:30:00,45.62,45.76,45.58,45.72,67300.0,45.62,45.76,45.58,45.72,67300.0
2012-10-24 09:30:00,45.91,46.07,45.61,45.62,14800.0,45.91,46.07,45.61,45.62,14800.0
2012-10-24 10:00:00,45.58,45.6,45.33,45.43,17300.0,45.58,45.6,45.33,45.43,17300.0
2012-10-24 10:30:00,45.42,45.67,45.42,45.6,13500.0,45.42,45.67,45.42,45.6,13500.0
2012-10-24 11:00:00,45.61,45.63,45.4,45.48,11100.0,45.61,45.63,45.4,45.48,11100.0
2012-10-24 11:30:00,45.49,45.56,45.43,45.43,11900.0,45.49,45.56,45.43,45.43,11900.0
2012-10-24 12:00:00,45.47,45.54,45.37,45.51,12400.0,45.47,45.54,45.37,45.51,12400.0
2012-10-24 12:30:00,45.51,45.61,45.47,45.56,38400.0,45.51,45.61,45.47,45.56,38400.0
2012-10-24 13:00:00,45.56,45.65,45.55,45.63,20900.0,45.56,45.65,45.55,45.63,20900.0
2012-10-24 13:30:00,45.64,46.0,45.64,45.85,55700.0,45.64,46.0,45.64,45.85,55700.0
2012-10-24 14:00:00,45.85,45.97,45.7,45.89,40600.0,45.85,45.97,45.7,45.89,40600.0
2012-10-24 14:30:00,45.87,45.92,45.59,45.59,41600.0,45.87,45.92,45.59,45.59,41600.0
2012-10-24 15:00:00,45.57,45.62,45.32,45.38,68100.0,45.57,45.62,45.32,45.38,68100.0
2012-10-24 15:30:00,45.4,45.51,45.35,45.43,84500.0,45.4,45.51,45.35,45.43,84500.0
2012-10-25 09:30:00,45.55,45.69,45.31,45.35,12100.0,45.55,45.69,45.31,45.35,12100.0
2012-10-25 10:00:00,45.33,45.38,45.24,45.28,18500.0,45.33,45.38,45.24,45.28,18500.0
2012-10-25 10:30:00,45.25,45.3,45.15,45.23,30800.0,45.25,45.3,45.15,45.23,30800.0
2012-10-25 11:00:00,45.22,45.23,45.09,45.12,13900.0,45.22,45.23,45.09,45.12,13900.0
2012-10-25 11:30:00,45.13,45.14,44.83,44.98,15700.0,45.13,45.14,44.83,44.98,15700.0
2012-10-25 12:00:00,44.98,45.08,44.86,45.08,13400.0,44.98,45.08,44.86,45.08,13400.0
2012-10-25 12:30:00,45.1,45.26,45.03,45.26,24400.0,45.1,45.26,45.03,45.26,24400.0
2012-10-25 13:00:00,45.24,45.31,45.07,45.21,12000.0,45.24,45.31,45.07,45.21,12000.0
2012-10-25 13:30:00,45.18,45.21,45.09,45.21,9300.0,45.18,45.21,45.09,45.21,9300.0
2012-10-25 14:00:00,45.2,45.25,45.14,45.24,8300.0,45.2,45.25,45.14,45.24,8300.0
2012-10-25 14:30:00,45.24,45.25,45.08,45.1,13800.0,45.24,45.25,45.08,45.1,13800.0
2012-10-25 15:00:00,45.11,45.17,45.07,45.11,13900.0,45.11,45.17,45.07,45.11,13900.0
2012-10-25 15:30:00,45.08,45.16,45.05,45.16,45800.0,45.08,45.16,45.05,45.16,45800.0
2012-10-26 09:30:00,45.29,45.88,45.23,45.81,60200.0,45.29,45.88,45.23,45.81,60200.0
2012-10-26 10:00:00,45.75,45.75,45.4,45.43,10100.0,45.75,45.75,45.4,45.43,10100.0
2012-10-26 10:30:00,45.39,45.42,45.16,45.22,4500.0,45.39,45.42,45.16,45.22,4500.0
2012-10-26 11:00:00,45.18,45.43,45.09,45.43,7100.0,45.18,45.43,45.09,45.43,7100.0
2012-10-26 11:30:00,45.43,45.54,45.3,45.45,13700.0,45.43,45.54,45.3,45.45,13700.0
2012-10-26 12:00:00,45.45,45.48,45.32,45.47,16700.0,45.45,45.48,45.32,45.47,16700.0
2012-10-26 12:30:00,45.49,45.5,45.35,45.5,21800.0,45.49,45.5,45.35,45.5,21800.0
2012-10-26 13:00:00,45.48,45.58,45.47,45.58,12600.0,45.48,45.58,45.47,45.58,12600.0
2012-10-26 13:30:00,45.62,45.68,45.54,45.63,13900.0,45.62,45.68,45.54,45.63,13900.0
2012-10-26 14:00:00,45.63,45.63,45.56,45.6,11500.0,45.63,45.63,45.56,45.6,11500.0
2012-10-26 14:30:00,45.62,45.67,45.51,45.55,12100.0,45.62,45.67,45.51,45.55,12100.0
2012-10-26 15:00:00,45.55,45.67,45.54,45.59,20600.0,45.55,45.67,45.54,45.59,20600.0
2012-10-26 15:30:00,45.58,45.61,45.49,45.53,40400.0,45.58,45.61,45.49,45.53,40400.0
2012-10-31 09:30:00,45.62,46.14,45.55,46.05,21900.0,45.62,46.14,45.55,46.05,21900.0
2012-10-31 10:00:00,46.02,46.2,45.92,46.14,36700.0,46.02,46.2,45.92,46.14,36700.0
2012-10-31 10:30:00,46.13,46.14,45.96,45.98,27900.0,46.13,46.14,45.96,45.98,27900.0
2012-10-31 11:00:00,45.98,46.1,45.81,45.92,134300.0,45.98,46.1,45.81,45.92,134300.0
2012-10-31 11:30:00,45.94,45.95,45.77,45.85,17200.0,45.94,45.95,45.77,45.85,17200.0
2012-10-31 12:00:00,45.83,45.89,45.73,45.73,6000.0,45.83,45.89,45.73,45.73,6000.0
2012-10-31 12:30:00,45.73,45.79,45.65,45.74,11000.0,45.73,45.79,45.65,45.74,11000.0
2012-10-31 13:00:00,45.73,45.73,45.6,45.6,8500.0,45.73,45.73,45.6,45.6,8500.0
2012-10-31 13:30:00,45.6,45.67,45.6,45.65,47300.0,45.6,45.67,45.6,45.65,47300.0
2012-10-31 14:00:00,45.68,45.68,45.61,45.65,17000.0,45.68,45.68,45.61,45.65,17000.0
2012-10-31 14:30:00,45.65,45.89,45.65,45.75,27700.0,45.65,45.89,45.65,45.75,27700.0
2012-10-31 15:00:00,45.77,46.24,45.74,46.18,101400.0,45.77,46.24,45.74,46.18,101400.0
2012-10-31 15:30:00,46.17,46.52,46.14,46.41,95000.0,46.17,46.52,46.14,46.41,95000.0
2012-11-01 09:30:00,46.21,47.16,46.21,47.16,48100.0,46.21,47.16,46.21,47.16,48100.0
2012-11-01 10:00:00,47.21,48.07,47.2,47.73,118500.0,47.21,48.07,47.2,47.73,118500.0
2012-11-01 10:30:00,47.72,47.73,47.14,47.62,92000.0,47.72,47.73,47.14,47.62,92000.0
2012-11-01 11:00:00,47.61,47.95,47.58,47.95,60700.0,47.61,47.95,47.58,47.95,60700.0
2012-11-01 11:30:00,47.98,48.08,47.84,47.85,48100.0,47.98,48.08,47.84,47.85,48100.0
2012-11-01 12:00:00,47.85,47.91,47.59,47.73,41900.0,47.85,47.91,47.59,47.73,41900.0
2012-11-01 12:30:00,47.72,47.72,47.36,47.37,29500.0,47.72,47.72,47.36,47.37,29500.0
2012-11-01 13:00:00,47.38,47.66,47.37,47.64,38400.0,47.38,47.66,47.37,47.64,38400.0
2012-11-01 13:30:00,47.64,47.69,47.52,47.67,33000.0,47.64,47.69,47.52,47.67,33000.0
2012-11-01 14:00:00,47.67,47.68,47.01,47.13,23500.0,47.67,47.68,47.01,47.13,23500.0
2012-11-01 14:30:00,47.1,47.32,47.1,47.23,48500.0,47.1,47.32,47.1,47.23,48500.0
2012-11-01 15:00:00,47.23,47.41,47.16,47.4,112000.0,47.23,47.41,47.16,47.4,112000.0
2012-11-01 15:30:00,47.4,47.65,47.34,47.64,146900.0,47.4,47.65,47.34,47.64,146900.0
2012-11-02 09:30:00,47.01,47.39,45.13,46.25,115600.0,47.01,47.39,45.13,46.25,115600.0
2012-11-02 10:00:00,46.25,46.3,45.12,45.12,81000.0,46.25,46.3,45.12,45.12,81000.0
2012-11-02 10:30:00,45.18,45.39,44.36,44.4,80300.0,45.18,45.39,44.36,44.4,80300.0
2012-11-02 11:00:00,44.36,44.39,43.49,44.12,132100.0,44.36,44.39,43.49,44.12,132100.0
2012-11-02 11:30:00,44.2,44.34,43.48,44.29,185500.0,44.2,44.34,43.48,44.29,185500.0
2012-11-02 12:00:00,44.26,44.62,43.96,44.31,61900.0,44.26,44.62,43.96,44.31,61900.0
2012-11-02 12:30:00,44.29,44.29,44.06,44.15,44200.0,44.29,44.29,44.06,44.15,44200.0
2012-11-02 13:00:00,44.2,44.54,44.15,44.33,42400.0,44.2,44.54,44.15,44.33,42400.0
2012-11-02 13:30:00,44.32,44.34,44.17,44.28,52200.0,44.32,44.34,44.17,44.28,52200.0
2012-11-02 14:00:00,44.26,44.5,44.17,44.33,42300.0,44.26,44.5,44.17,44.33,42300.0
2012-11-02 14:30:00,44.3,44.33,44.09,44.18,108800.0,44.3,44.33,44.09,44.18,108800.0
2012-11-02 15:00:00,44.19,44.25,43.93,44.01,94200.0,44.19,44.25,43.93,44.01,94200.0
2012-11-02 15:30:00,44.0,44.01,43.63,43.75,201200.0,44.0,44.01,43.63,43.75,201200.0
2012-11-05 09:30:00,42.81,45.37,42.81,44.64,93800.0,42.81,45.37,42.81,44.64,93800.0
2012-11-05 10:00:00,44.7,44.81,44.39,44.68,41200.0,44.7,44.81,44.39,44.68,41200.0
2012-11-05 10:30:00,44.68,44.82,44.6,44.69,41600.0,44.68,44.82,44.6,44.69,41600.0
2012-11-05 11:00:00,44.69,44.73,44.53,44.58,44700.0,44.69,44.73,44.53,44.58,44700.0
2012-11-05 11:30:00,44.57,44.61,44.39,44.6,29000.0,44.57,44.61,44.39,44.6,29000.0
2012-11-05 12:00:00,44.6,44.63,44.51,44.62,27400.0,44.6,44.63,44.51,44.62,27400.0
2012-11-05 12:30:00,44.62,44.71,44.51,44.71,23900.0,44.62,44.71,44.51,44.71,23900.0
2012-11-05 13:00:00,44.7,44.83,44.68,44.81,32100.0,44.7,44.83,44.68,44.81,32100.0
2012-11-05 13:30:00,44.8,45.0,44.75,44.9,36200.0,44.8,45.0,44.75,44.9,36200.0
2012-11-05 14:00:00,44.91,45.02,44.89,44.9,43600.0,44.91,45.02,44.89,44.9,43600.0
2012-11-05 14:30:00,44.89,44.97,44.88,44.97,30500.0,44.89,44.97,44.88,44.97,30500.0
2012-11-05 15:00:00,44.98,45.04,44.93,45.04,77500.0,44.98,45.04,44.93,45.04,77500.0
2012-11-05 15:30:00,45.02,45.38,45.0,45.33,107400.0,45.02,45.38,45.0,45.33,107400.0
2012-11-06 09:30:00,45.11,46.04,44.87,45.94,55400.0,45.11,46.04,44.87,45.94,55400.0
2012-11-06 10:00:00,45.86,45.97,45.77,45.96,49300.0,45.86,45.97,45.77,45.96,49300.0
2012-11-06 10:30:00,45.95,46.35,45.81,46.3,46600.0,45.95,46.35,45.81,46.3,46600.0
2012-11-06 11:00:00,46.32,46.37,45.92,45.92,28300.0,46.32,46.37,45.92,45.92,28300.0
2012-11-06 11:30:00,45.94,46.15,45.93,46.13,74800.0,45.94,46.15,45.93,46.13,74800.0
2012-11-06 12:00:00,46.14,46.6,46.11,46.58,49300.0,46.14,46.6,46.11,46.58,49300.0
2012-11-06 12:30:00,46.57,46.75,46.5,46.72,48300.0,46.57,46.75,46.5,46.72,48300.0
2012-11-06 13:00:00,46.7,46.74,46.59,46.7,38500.0,46.7,46.74,46.59,46.7,38500.0
2012-11-06 13:30:00,46.69,46.88,46.64,46.72,57800.0,46.69,46.88,46.64,46.72,57800.0
2012-11-06 14:00:00,46.74,46.87,46.65,46.87,102800.0,46.74,46.87,46.65,46.87,102800.0
2012-11-06 14:30:00,46.85,46.9,46.76,46.84,64800.0,46.85,46.9,46.76,46.84,64800.0
2012-11-06 15:00:00,46.84,47.04,46.76,46.82,68100.0,46.84,47.04,46.76,46.82,68100.0
2012-11-06 15:30:00,46.82,47.01,46.64,46.79,227200.0,46.82,47.01,46.64,46.79,227200.0
2012-11-07 09:30:00,46.5,46.88,46.25,46.78,54600.0,46.5,46.88,46.25,46.78,54600.0
2012-11-07 10:00:00,46.75,46.77,46.68,46.74,113300.0,46.75,46.77,46.68,46.74,113300.0
2012-11-07 10:30:00,46.73,46.77,46.37,46.37,93300.0,46.73,46.77,46.37,46.37,93300.0
2012-11-07 11:00:00,46.32,46.46,46.04,46.04,23000.0,46.32,46.46,46.04,46.04,23000.0
2012-11-07 11:30:00,46.05,46.16,45.87,46.05,86500.0,46.05,46.16,45.87,46.05,86500.0
2012-11-07 12:00:00,46.05,46.16,45.97,46.03,27700.0,46.05,46.16,45.97,46.03,27700.0
2012-11-07 12:30:00,46.04,46.15,45.98,46.0,43700.0,46.04,46.15,45.98,46.0,43700.0
2012-11-07 13:00:00,46.0,46.14,45.97,46.0,47100.0,46.0,46.14,45.97,46.0,47100.0
2012-11-07 13:30:00,45.96,46.13,45.96,46.1,47300.0,45.96,46.13,45.96,46.1,47300.0
2012-11-07 14:00:00,46.11,46.16,46.09,46.12,40500.0,46.11,46.16,46.09,46.12,40500.0
2012-11-07 14:30:00,46.13,46.2,46.09,46.17,43900.0,46.13,46.2,46.09,46.17,43900.0
2012-11-07 15:00:00,46.16,46.48,46.09,46.43,125300.0,46.16,46.48,46.09,46.43,125300.0
2012-11-07 15:30:00,46.4,46.84,46.26,46.52,182100.0,46.4,46.84,46.26,46.52,182100.0
2012-11-08 09:30:00,46.38,46.74,46.31,46.55,23100.0,46.38,46.74,46.31,46.55,23100.0
2012-11-08 10:00:00,46.53,46.73,46.5,46.55,32200.0,46.53,46.73,46.5,46.55,32200.0
2012-11-08 10:30:00,46.57,46.72,46.54,46.7,18300.0,46.57,46.72,46.54,46.7,18300.0
2012-11-08 11:00:00,46.72,46.74,46.35,46.37,55800.0,46.72,46.74,46.35,46.37,55800.0
2012-11-08 11:30:00,46.4,46.44,46.15,46.15,12800.0,46.4,46.44,46.15,46.15,12800.0
2012-11-08 12:00:00,46.15,46.16,45.86,45.89,25200.0,46.15,46.16,45.86,45.89,25200.0
2012-11-08 12:30:00,45.9,46.01,45.88,45.9,10500.0,45.9,46.01,45.88,45.9,10500.0
2012-11-08 13:00:00,45.89,45.92,45.79,45.86,12600.0,45.89,45.92,45.79,45.86,12600.0
2012-11-08 13:30:00,45.87,46.08,45.8,46.08,17000.0,45.87,46.08,45.8,46.08,17000.0
2012-11-08 14:00:00,46.07,46.07,45.77,45.8,22500.0,46.07,46.07,45.77,45.8,22500.0
2012-11-08 14:30:00,45.81,45.84,45.65,45.75,30400.0,45.81,45.84,45.65,45.75,30400.0
2012-11-08 15:00:00,45.74,45.86,45.71,45.78,75700.0,45.74,45.86,45.71,45.78,75700.0
2012-11-08 15:30:00,45.76,45.79,45.6,45.62,63900.0,45.76,45.79,45.6,45.62,63900.0
2012-11-09 09:30:00,45.54,45.93,45.29,45.44,47200.0,45.54,45.93,45.29,45.44,47200.0
2012-11-09 10:00:00,45.5,45.56,45.28,45.43,38200.0,45.5,45.56,45.28,45.43,38200.0
2012-11-09 10:30:00,45.44,45.49,45.39,45.45,29700.0,45.44,45.49,45.39,45.45,29700.0
2012-11-09 11:00:00,45.45,45.47,45.26,45.37,31900.0,45.45,45.47,45.26,45.37,31900.0
2012-11-09 11:30:00,45.39,45.68,45.37,45.62,60500.0,45.39,45.68,45.37,45.62,60500.0
2012-11-09 12:00:00,45.64,45.67,45.46,45.49,39500.0,45.64,45.67,45.46,45.49,39500.0
2012-11-09 12:30:00,45.5,45.53,45.29,45.3,41700.0,45.5,45.53,45.29,45.3,41700.0
2012-11-09 13:00:00,45.3,45.41,45.05,45.06,43100.0,45.3,45.41,45.05,45.06,43100.0
2012-11-09 13:30:00,45.06,45.2,45.05,45.1,42600.0,45.06,45.2,45.05,45.1,42600.0
2012-11-09 14:00:00,45.09,45.29,45.09,45.21,34100.0,45.09,45.29,45.09,45.21,34100.0
2012-11-09 14:30:00,45.2,45.3,45.13,45.14,36300.0,45.2,45.3,45.13,45.14,36300.0
2012-11-09 15:00:00,45.14,45.26,45.11,45.22,48900.0,45.14,45.26,45.11,45.22,48900.0
2012-11-09 15:30:00,45.23,45.37,45.17,45.33,109700.0,45.23,45.37,45.17,45.33,109700.0
2012-11-12 09:30:00,45.5,46.2,45.16,45.76,19300.0,45.5,46.2,45.16,45.76,19300.0
2012-11-12 10:00:00,45.77,45.82,45.76,45.78,19300.0,45.77,45.82,45.76,45.78,19300.0
2012-11-12 10:30:00,45.78,45.81,45.5,45.52,17300.0,45.78,45.81,45.5,45.52,17300.0
2012-11-12 11:00:00,45.54,45.74,45.54,45.69,14100.0,45.54,45.74,45.54,45.69,14100.0
2012-11-12 11:30:00,45.69,45.8,45.63,45.67,20200.0,45.69,45.8,45.63,45.67,20200.0
2012-11-12 12:00:00,45.67,45.9,45.65,45.87,31100.0,45.67,45.9,45.65,45.87,31100.0
2012-11-12 12:30:00,45.9,46.14,45.9,46.12,21400.0,45.9,46.14,45.9,46.12,21400.0
2012-11-12 13:00:00,46.16,46.39,46.15,46.34,15500.0,46.16,46.39,46.15,46.34,15500.0
2012-11-12 13:30:00,46.36,46.36,46.2,46.2,14700.0,46.36,46.36,46.2,46.2,14700.0
2012-11-12 14:00:00,46.2,46.2,46.11,46.15,12500.0,46.2,46.2,46.11,46.15,12500.0
2012-11-12 14:30:00,46.15,46.31,46.15,46.29,31700.0,46.15,46.31,46.15,46.29,31700.0
2012-11-12 15:00:00,46.29,46.34,46.15,46.2,32700.0,46.29,46.34,46.15,46.2,32700.0
2012-11-12 15:30:00,46.2,46.29,46.16,46.2,70000.0,46.2,46.29,46.16,46.2,70000.0
2012-11-13 09:30:00,45.96,46.29,45.79,46.28,8700.0,45.96,46.29,45.79,46.28,8700.0
2012-11-13 10:00:00,46.26,46.38,46.14,46.34,53300.0,46.26,46.38,46.14,46.34,53300.0
2012-11-13 10:30:00,46.32,46.55,46.28,46.54,16500.0,46.32,46.55,46.28,46.54,16500.0
2012-11-13 11:00:00,46.52,46.61,46.47,46.58,54200.0,46.52,46.61,46.47,46.58,54200.0
2012-11-13 11:30:00,46.57,46.63,46.49,46.58,9800.0,46.57,46.63,46.49,46.58,9800.0
2012-11-13 12:00:00,46.6,46.6,46.42,46.49,15800.0,46.6,46.6,46.42,46.49,15800.0
2012-11-13 12:30:00,46.48,46.53,46.41,46.5,14000.0,46.48,46.53,46.41,46.5,14000.0
2012-11-13 13:00:00,46.5,46.56,46.5,46.52,13600.0,46.5,46.56,46.5,46.52,13600.0
2012-11-13 13:30:00,46.51,46.56,46.49,46.55,24900.0,46.51,46.56,46.49,46.55,24900.0
2012-11-13 14:00:00,46.57,46.64,46.53,46.6,19800.0,46.57,46.64,46.53,46.6,19800.0
2012-11-13 14:30:00,46.59,46.65,46.56,46.61,25500.0,46.59,46.65,46.56,46.61,25500.0
2012-11-13 15:00:00,46.61,46.62,46.47,46.57,66800.0,46.61,46.62,46.47,46.57,66800.0
2012-11-13 15:30:00,46.55,46.6,46.49,46.56,79900.0,46.55,46.6,46.49,46.56,79900.0
2012-11-14 09:30:00,46.34,46.49,46.16,46.39,21400.0,46.34,46.49,46.16,46.39,21400.0
2012-11-14 10:00:00,46.42,46.52,46.33,46.35,18700.0,46.42,46.52,46.33,46.35,18700.0
2012-11-14 10:30:00,46.35,46.38,46.29,46.35,30300.0,46.35,46.38,46.29,46.35,30300.0
2012-11-14 11:00:00,46.33,46.33,46.2,46.26,13500.0,46.33,46.33,46.2,46.26,13500.0
2012-11-14 11:30:00,46.25,46.25,46.15,46.22,36700.0,46.25,46.25,46.15,46.22,36700.0
2012-11-14 12:00:00,46.23,46.24,46.14,46.21,35700.0,46.23,46.24,46.14,46.21,35700.0
2012-11-14 12:30:00,46.22,46.29,46.17,46.22,32100.0,46.22,46.29,46.17,46.22,32100.0
2012-11-14 13:00:00,46.21,46.24,46.17,46.18,46000.0,46.21,46.24,46.17,46.18,46000.0
2012-11-14 13:30:00,46.19,46.29,46.14,46.25,39500.0,46.19,46.29,46.14,46.25,39500.0
2012-11-14 14:00:00,46.25,46.26,45.95,46.08,43900.0,46.25,46.26,45.95,46.08,43900.0
2012-11-14 14:30:00,46.07,46.07,45.97,45.98,43300.0,46.07,46.07,45.97,45.98,43300.0
2012-11-14 15:00:00,45.95,45.99,45.86,45.86,55000.0,45.95,45.99,45.86,45.86,55000.0
2012-11-14 15:30:00,45.86,45.88,45.68,45.72,128000.0,45.86,45.88,45.68,45.72,128000.0
2012-11-15 09:30:00,45.76,45.76,45.09,45.09,54400.0,45.76,45.76,45.09,45.09,54400.0
2012-11-15 10:00:00,45.09,45.38,44.94,45.26,28000.0,45.09,45.38,44.94,45.26,28000.0
2012-11-15 10:30:00,45.26,45.38,45.2,45.28,23100.0,45.26,45.38,45.2,45.28,23100.0
2012-11-15 11:00:00,45.24,45.3,44.95,44.99,63700.0,45.24,45.3,44.95,44.99,63700.0
2012-11-15 11:30:00,45.0,45.14,44.95,45.1,24700.0,45.0,45.14,44.95,45.1,24700.0
2012-11-15 12:00:00,45.13,45.14,44.56,44.58,79100.0,45.13,45.14,44.56,44.58,79100.0
2012-11-15 12:30:00,44.58,45.01,44.58,44.92,48300.0,44.58,45.01,44.58,44.92,48300.0
2012-11-15 13:00:00,44.89,45.06,44.89,45.06,12800.0,44.89,45.06,44.89,45.06,12800.0
2012-11-15 13:30:00,45.1,45.16,45.0,45.0,17700.0,45.1,45.16,45.0,45.0,17700.0
2012-11-15 14:00:00,45.0,45.08,44.94,45.04,28600.0,45.0,45.08,44.94,45.04,28600.0
2012-11-15 14:30:00,45.07,45.07,44.91,44.94,25400.0,45.07,45.07,44.91,44.94,25400.0
2012-11-15 15:00:00,44.95,44.97,44.77,44.93,31800.0,44.95,44.97,44.77,44.93,31800.0
2012-11-15 15:30:00,44.92,45.06,44.88,44.93,74100.0,44.92,45.06,44.88,44.93,74100.0
2012-11-16 09:30:00,45.05,45.16,44.75,44.9,26800.0,45.05,45.16,44.75,44.9,26800.0
2012-11-16 10:00:00,44.89,44.94,44.74,44.93,23200.0,44.89,44.94,44.74,44.93,23200.0
2012-11-16 10:30:00,44.92,45.15,44.92,45.12,19800.0,44.92,45.15,44.92,45.12,19800.0
2012-11-16 11:00:00,45.11,45.2,45.03,45.15,30600.0,45.11,45.2,45.03,45.15,30600.0
2012-11-16 11:30:00,45.14,45.5,45.14,45.5,28400.0,45.14,45.5,45.14,45.5,28400.0
2012-11-16 12:00:00,45.55,45.72,45.33,45.71,22200.0,45.55,45.72,45.33,45.71,22200.0
2012-11-16 12:30:00,45.74,45.74,45.49,45.63,20700.0,45.74,45.74,45.49,45.63,20700.0
2012-11-16 13:00:00,45.6,45.65,45.48,45.53,21300.0,45.6,45.65,45.48,45.53,21300.0
2012-11-16 13:30:00,45.52,45.59,45.42,45.54,16200.0,45.52,45.59,45.42,45.54,16200.0
2012-11-16 14:00:00,45.54,45.54,45.25,45.28,17700.0,45.54,45.54,45.25,45.28,17700.0
2012-11-16 14:30:00,45.28,45.47,45.24,45.42,24300.0,45.28,45.47,45.24,45.42,24300.0
2012-11-16 15:00:00,45.42,45.47,45.37,45.41,30200.0,45.42,45.47,45.37,45.41,30200.0
2012-11-16 15:30:00,45.39,45.62,45.37,45.52,65500.0,45.39,45.62,45.37,45.52,65500.0
2012-11-19 09:30:00,45.85,46.14,45.62,46.08,12500.0,45.85,46.14,45.62,46.08,12500.0
2012-11-19 10:00:00,46.14,46.2,46.04,46.1,11700.0,46.14,46.2,46.04,46.1,11700.0
2012-11-19 10:30:00,46.11,46.23,46.06,46.14,9300.0,46.11,46.23,46.06,46.14,9300.0
2012-11-19 11:00:00,46.15,46.16,46.03,46.05,14400.0,46.15,46.16,46.03,46.05,14400.0
2012-11-19 11:30:00,46.04,46.05,45.84,45.84,74500.0,46.04,46.05,45.84,45.84,74500.0
2012-11-19 12:00:00,45.85,46.07,45.83,45.99,9200.0,45.85,46.07,45.83,45.99,9200.0
2012-11-19 12:30:00,46.0,46.03,45.9,45.98,26700.0,46.0,46.03,45.9,45.98,26700.0
2012-11-19 13:00:00,45.97,46.0,45.8,45.84,13200.0,45.97,46.0,45.8,45.84,13200.0
2012-11-19 13:30:00,45.83,45.93,45.76,45.79,40400.0,45.83,45.93,45.76,45.79,40400.0
2012-11-19 14:00:00,45.82,45.93,45.77,45.81,44700.0,45.82,45.93,45.77,45.81,44700.0
2012-11-19 14:30:00,45.8,45.96,45.77,45.91,20600.0,45.8,45.96,45.77,45.91,20600.0
2012-11-19 15:00:00,45.92,46.03,45.85,45.89,24800.0,45.92,46.03,45.85,45.89,24800.0
2012-11-19 15:30:00,45.89,46.06,45.85,46.04,78500.0,45.89,46.06,45.85,46.04,78500.0
2012-11-20 09:30:00,45.97,45.97,45.69,45.75,44500.0,45.97,45.97,45.69,45.75,44500.0
2012-11-20 10:00:00,45.76,45.83,45.73,45.77,14900.0,45.76,45.83,45.73,45.77,14900.0
2012-11-20 10:30:00,45.79,46.08,45.79,46.0,14300.0,45.79,46.08,45.79,46.0,14300.0
2012-11-20 11:00:00,45.99,46.08,45.96,46.05,26200.0,45.99,46.08,45.96,46.05,26200.0
2012-11-20 11:30:00,46.02,46.05,45.89,46.05,33300.0,46.02,46.05,45.89,46.05,33300.0
2012-11-20 12:00:00,46.03,46.05,45.95,45.96,10100.0,46.03,46.05,45.95,45.96,10100.0
2012-11-20 12:30:00,45.93,46.01,45.88,45.95,23400.0,45.93,46.01,45.88,45.95,23400.0
2012-11-20 13:00:00,45.95,45.95,45.8,45.88,24300.0,45.95,45.95,45.8,45.88,24300.0
2012-11-20 13:30:00,45.85,45.98,45.82,45.98,42100.0,45.85,45.98,45.82,45.98,42100.0
2012-11-20 14:00:00,46.02,46.13,45.96,46.13,12000.0,46.02,46.13,45.96,46.13,12000.0
2012-11-20 14:30:00,46.13,46.14,46.03,46.1,17700.0,46.13,46.14,46.03,46.1,17700.0
2012-11-20 15:00:00,46.09,46.2,46.06,46.12,21500.0,46.09,46.2,46.06,46.12,21500.0
2012-11-20 15:30:00,46.12,46.23,46.05,46.23,38900.0,46.12,46.23,46.05,46.23,38900.0
2012-11-21 09:30:00,46.24,46.72,46.16,46.68,25100.0,46.24,46.72,46.16,46.68,25100.0
2012-11-21 10:00:00,46.65,46.66,46.35,46.42,17500.0,46.65,46.66,46.35,46.42,17500.0
2012-11-21 10:30:00,46.4,46.49,46.25,46.32,13200.0,46.4,46.49,46.25,46.32,13200.0
2012-11-21 11:00:00,46.34,46.55,46.31,46.52,6500.0,46.34,46.55,46.31,46.52,6500.0
2012-11-21 11:30:00,46.55,46.62,46.53,46.59,7100.0,46.55,46.62,46.53,46.59,7100.0
2012-11-21 12:00:00,46.56,46.71,46.54,46.68,9100.0,46.56,46.71,46.54,46.68,9100.0
2012-11-21 12:30:00,46.7,46.74,46.59,46.61,20000.0,46.7,46.74,46.59,46.61,20000.0
2012-11-21 13:00:00,46.61,46.7,46.54,46.66,5100.0,46.61,46.7,46.54,46.66,5100.0
2012-11-21 13:30:00,46.66,46.78,46.66,46.74,6600.0,46.66,46.78,46.66,46.74,6600.0
2012-11-21 14:00:00,46.74,46.89,46.7,46.87,13400.0,46.74,46.89,46.7,46.87,13400.0
2012-11-21 14:30:00,46.88,46.89,46.8,46.87,22300.0,46.88,46.89,46.8,46.87,22300.0
2012-11-21 15:00:00,46.85,46.88,46.75,46.78,24500.0,46.85,46.88,46.75,46.78,24500.0
2012-11-21 15:30:00,46.8,46.87,46.76,46.85,29900.0,46.8,46.87,46.76,46.85,29900.0
2012-11-23 09:30:00,46.88,46.97,46.66,46.86,7000.0,46.88,46.97,46.66,46.86,7000.0
2012-11-23 10:00:00,46.9,47.4,46.85,47.36,27300.0,46.9,47.4,46.85,47.36,27300.0
2012-11-23 10:30:00,47.29,47.29,47.1,47.22,7200.0,47.29,47.29,47.1,47.22,7200.0
2012-11-23 11:00:00,47.23,47.26,47.16,47.22,4700.0,47.23,47.26,47.16,47.22,4700.0
2012-11-23 11:30:00,47.25,47.25,47.04,47.11,5700.0,47.25,47.25,47.04,47.11,5700.0
2012-11-23 12:00:00,47.14,47.34,47.12,47.26,11100.0,47.14,47.34,47.12,47.26,11100.0
2012-11-23 12:30:00,47.26,47.41,47.19,47.38,36900.0,47.26,47.41,47.19,47.38,36900.0
2012-11-26 09:30:00,47.06,47.95,46.88,47.81,53800.0,47.06,47.95,46.88,47.81,53800.0
2012-11-26 10:00:00,47.79,47.94,47.39,47.92,48400.0,47.79,47.94,47.39,47.92,48400.0
2012-11-26 10:30:00,47.93,48.23,47.75,47.87,43000.0,47.93,48.23,47.75,47.87,43000.0
2012-11-26 11:00:00,47.87,47.93,47.83,47.87,18500.0,47.87,47.93,47.83,47.87,18500.0
2012-11-26 11:30:00,47.86,47.86,47.69,47.71,11800.0,47.86,47.86,47.69,47.71,11800.0
2012-11-26 12:00:00,47.7,47.74,47.6,47.6,6400.0,47.7,47.74,47.6,47.6,6400.0
2012-11-26 12:30:00,47.6,47.66,47.5,47.62,8100.0,47.6,47.66,47.5,47.62,8100.0
2012-11-26 13:00:00,47.6,47.75,47.52,47.6,21800.0,47.6,47.75,47.52,47.6,21800.0
2012-11-26 13:30:00,47.65,47.68,47.59,47.61,6000.0,47.65,47.68,47.59,47.61,6000.0
2012-11-26 14:00:00,47.59,47.65,47.52,47.59,9400.0,47.59,47.65,47.52,47.59,9400.0
2012-11-26 14:30:00,47.56,47.74,47.56,47.73,8500.0,47.56,47.74,47.56,47.73,8500.0
2012-11-26 15:00:00,47.7,47.74,47.6,47.68,18900.0,47.7,47.74,47.6,47.68,18900.0
2012-11-26 15:30:00,47.68,47.69,47.57,47.68,37200.0,47.68,47.69,47.57,47.68,37200.0
2012-11-27 09:30:00,47.55,47.57,47.18,47.43,17200.0,47.55,47.57,47.18,47.43,17200.0
2012-11-27 10:00:00,47.45,47.45,47.23,47.36,29000.0,47.45,47.45,47.23,47.36,29000.0
2012-11-27 10:30:00,47.36,47.36,47.22,47.29,12700.0,47.36,47.36,47.22,47.29,12700.0
2012-11-27 11:00:00,47.29,47.36,47.19,47.24,17500.0,47.29,47.36,47.19,47.24,17500.0
2012-11-27 11:30:00,47.27,47.45,47.24,47.31,13600.0,47.27,47.45,47.24,47.31,13600.0
2012-11-27 12:00:00,47.31,47.38,47.25,47.29,8200.0,47.31,47.38,47.25,47.29,8200.0
2012-11-27 12:30:00,47.28,47.35,47.2,47.25,7500.0,47.28,47.35,47.2,47.25,7500.0
2012-11-27 13:00:00,47.28,47.3,47.2,47.25,10600.0,47.28,47.3,47.2,47.25,10600.0
2012-11-27 13:30:00,47.24,47.38,47.23,47.3,24000.0,47.24,47.38,47.23,47.3,24000.0
2012-11-27 14:00:00,47.32,47.32,47.15,47.2,22700.0,47.32,47.32,47.15,47.2,22700.0
2012-11-27 14:30:00,47.19,47.29,47.15,47.26,20100.0,47.19,47.29,47.15,47.26,20100.0
2012-11-27 15:00:00,47.26,47.38,47.22,47.22,20500.0,47.26,47.38,47.22,47.22,20500.0
2012-11-27 15:30:00,47.23,47.31,47.19,47.23,59100.0,47.23,47.31,47.19,47.23,59100.0
2012-11-28 09:30:00,47.03,47.03,46.51,46.76,75300.0,47.03,47.03,46.51,46.76,75300.0
2012-11-28 10:00:00,46.7,46.9,46.64,46.81,38500.0,46.7,46.9,46.64,46.81,38500.0
2012-11-28 10:30:00,46.83,46.86,46.7,46.73,36500.0,46.83,46.86,46.7,46.73,36500.0
2012-11-28 11:00:00,46.77,46.98,46.74,46.81,36000.0,46.77,46.98,46.74,46.81,36000.0
2012-11-28 11:30:00,46.89,46.89,46.73,46.8,19300.0,46.89,46.89,46.73,46.8,19300.0
2012-11-28 12:00:00,46.78,47.23,46.73,47.22,30700.0,46.78,47.23,46.73,47.22,30700.0
2012-11-28 12:30:00,47.21,47.25,47.06,47.15,13000.0,47.21,47.25,47.06,47.15,13000.0
2012-11-28 13:00:00,47.14,47.14,46.99,46.99,7200.0,47.14,47.14,46.99,46.99,7200.0
2012-11-28 13:30:00,46.99,47.08,46.94,47.06,20300.0,46.99,47.08,46.94,47.06,20300.0
2012-11-28 14:00:00,47.08,47.11,47.01,47.09,6600.0,47.08,47.11,47.01,47.09,6600.0
2012-11-28 14:30:00,47.08,47.33,47.07,47.3,24800.0,47.08,47.33,47.07,47.3,24800.0
2012-11-28 15:00:00,47.29,47.35,47.23,47.33,21100.0,47.29,47.35,47.23,47.33,21100.0
2012-11-28 15:30:00,47.34,47.47,47.32,47.47,43000.0,47.34,47.47,47.32,47.47,43000.0
2012-11-29 09:30:00,47.58,47.87,47.1,47.76,16400.0,47.58,47.87,47.1,47.76,16400.0
2012-11-29 10:00:00,47.81,47.87,47.68,47.69,24300.0,47.81,47.87,47.68,47.69,24300.0
2012-11-29 10:30:00,47.68,47.87,47.61,47.87,25500.0,47.68,47.87,47.61,47.87,25500.0
2012-11-29 11:00:00,47.87,47.95,47.7,47.76,5300.0,47.87,47.95,47.7,47.76,5300.0
2012-11-29 11:30:00,47.73,47.73,47.53,47.57,8400.0,47.73,47.73,47.53,47.57,8400.0
2012-11-29 12:00:00,47.58,47.79,47.55,47.74,4900.0,47.58,47.79,47.55,47.74,4900.0
2012-11-29 12:30:00,47.72,47.78,47.67,47.71,3500.0,47.72,47.78,47.67,47.71,3500.0
2012-11-29 13:00:00,47.77,47.83,47.63,47.8,5000.0,47.77,47.83,47.63,47.8,5000.0
2012-11-29 13:30:00,47.79,47.89,47.72,47.74,10600.0,47.79,47.89,47.72,47.74,10600.0
2012-11-29 14:00:00,47.78,47.84,47.74,47.83,5700.0,47.78,47.84,47.74,47.83,5700.0
2012-11-29 14:30:00,47.81,47.88,47.8,47.84,6200.0,47.81,47.88,47.8,47.84,6200.0
2012-11-29 15:00:00,47.81,47.86,47.65,47.73,19000.0,47.81,47.86,47.65,47.73,19000.0
2012-11-29 15:30:00,47.73,47.78,47.64,47.76,54700.0,47.73,47.78,47.64,47.76,54700.0
2012-11-30 09:30:00,47.87,47.98,47.69,47.83,8000.0,47.87,47.98,47.69,47.83,8000.0
2012-11-30 10:00:00,47.83,47.9,47.79,47.87,8700.0,47.83,47.9,47.79,47.87,8700.0
2012-11-30 10:30:00,47.84,47.9,47.75,47.83,7100.0,47.84,47.9,47.75,47.83,7100.0
2012-11-30 11:00:00,47.81,47.85,47.61,47.67,7000.0,47.81,47.85,47.61,47.67,7000.0
2012-11-30 11:30:00,47.65,47.69,47.56,47.63,3700.0,47.65,47.69,47.56,47.63,3700.0
2012-11-30 12:00:00,47.64,47.65,47.56,47.61,3000.0,47.64,47.65,47.56,47.61,3000.0
2012-11-30 12:30:00,47.59,47.65,47.57,47.63,7500.0,47.59,47.65,47.57,47.63,7500.0
2012-11-30 13:00:00,47.61,47.69,47.56,47.66,4100.0,47.61,47.69,47.56,47.66,4100.0
2012-11-30 13:30:00,47.67,47.72,47.62,47.7,11800.0,47.67,47.72,47.62,47.7,11800.0
2012-11-30 14:00:00,47.7,47.85,47.64,47.85,14700.0,47.7,47.85,47.64,47.85,14700.0
2012-11-30 14:30:00,47.86,47.87,47.65,47.7,8500.0,47.86,47.87,47.65,47.7,8500.0
2012-11-30 15:00:00,47.7,47.78,47.65,47.68,11700.0,47.7,47.78,47.65,47.68,11700.0
2012-11-30 15:30:00,47.68,47.89,47.68,47.86,75500.0,47.68,47.89,47.68,47.86,75500.0
2012-12-03 09:30:00,47.62,47.93,46.8,47.0,97800.0,47.62,47.93,46.8,47.0,97800.0
2012-12-03 10:00:00,46.98,47.32,46.95,47.32,34500.0,46.98,47.32,46.95,47.32,34500.0
2012-12-03 10:30:00,47.31,47.42,47.1,47.2,19300.0,47.31,47.42,47.1,47.2,19300.0
2012-12-03 11:00:00,47.22,47.26,47.09,47.23,17000.0,47.22,47.26,47.09,47.23,17000.0
2012-12-03 11:30:00,47.23,47.39,47.2,47.33,10300.0,47.23,47.39,47.2,47.33,10300.0
2012-12-03 12:00:00,47.36,47.4,47.24,47.26,24800.0,47.36,47.4,47.24,47.26,24800.0
2012-12-03 12:30:00,47.25,47.3,47.2,47.23,15600.0,47.25,47.3,47.2,47.23,15600.0
2012-12-03 13:00:00,47.2,47.29,47.09,47.25,15100.0,47.2,47.29,47.09,47.25,15100.0
2012-12-03 13:30:00,47.29,47.29,47.17,47.25,14200.0,47.29,47.29,47.17,47.25,14200.0
2012-12-03 14:00:00,47.26,47.27,47.14,47.27,32800.0,47.26,47.27,47.14,47.27,32800.0
2012-12-03 14:30:00,47.25,47.27,47.19,47.26,27900.0,47.25,47.27,47.19,47.26,27900.0
2012-12-03 15:00:00,47.26,47.28,47.17,47.22,43600.0,47.26,47.28,47.17,47.22,43600.0
2012-12-03 15:30:00,47.21,47.28,47.18,47.23,43000.0,47.21,47.28,47.18,47.23,43000.0
2012-12-04 09:30:00,47.14,47.51,47.14,47.19,11000.0,47.14,47.51,47.14,47.19,11000.0
2012-12-04 10:00:00,47.22,47.33,47.09,47.09,16400.0,47.22,47.33,47.09,47.09,16400.0
2012-12-04 10:30:00,47.11,47.32,47.08,47.2,33100.0,47.11,47.32,47.08,47.2,33100.0
2012-12-04 11:00:00,47.16,47.16,46.94,46.98,36400.0,47.16,47.16,46.94,46.98,36400.0
2012-12-04 11:30:00,46.95,47.04,46.87,46.89,24900.0,46.95,47.04,46.87,46.89,24900.0
2012-12-04 12:00:00,46.87,46.92,46.72,46.87,11000.0,46.87,46.92,46.72,46.87,11000.0
2012-12-04 12:30:00,46.87,46.87,46.76,46.78,9800.0,46.87,46.87,46.76,46.78,9800.0
2012-12-04 13:00:00,46.76,46.84,46.73,46.78,14700.0,46.76,46.84,46.73,46.78,14700.0
2012-12-04 13:30:00,46.79,46.85,46.74,46.8,23000.0,46.79,46.85,46.74,46.8,23000.0
2012-12-04 14:00:00,46.82,46.87,46.65,46.65,71300.0,46.82,46.87,46.65,46.65,71300.0
2012-12-04 14:30:00,46.64,46.65,46.44,46.46,98900.0,46.64,46.65,46.44,46.46,98900.0
2012-12-04 15:00:00,46.48,46.53,46.38,46.4,66300.0,46.48,46.53,46.38,46.4,66300.0
2012-12-04 15:30:00,46.42,46.54,46.32,46.47,111400.0,46.42,46.54,46.32,46.47,111400.0
2012-12-05 09:30:00,46.35,46.6,46.3,46.38,59900.0,46.35,46.6,46.3,46.38,59900.0
2012-12-05 10:00:00,46.38,46.38,46.2,46.22,29900.0,46.38,46.38,46.2,46.22,29900.0
2012-12-05 10:30:00,46.2,46.21,45.87,45.89,51400.0,46.2,46.21,45.87,45.89,51400.0
2012-12-05 11:00:00,45.88,46.11,45.83,46.05,58800.0,45.88,46.11,45.83,46.05,58800.0
2012-12-05 11:30:00,46.05,46.39,46.05,46.37,46300.0,46.05,46.39,46.05,46.37,46300.0
2012-12-05 12:00:00,46.34,46.52,46.34,46.41,18500.0,46.34,46.52,46.34,46.41,18500.0
2012-12-05 12:30:00,46.45,46.66,46.45,46.63,15500.0,46.45,46.66,46.45,46.63,15500.0
2012-12-05 13:00:00,46.6,46.84,46.58,46.68,14300.0,46.6,46.84,46.58,46.68,14300.0
2012-12-05 13:30:00,46.68,46.82,46.63,46.8,17800.0,46.68,46.82,46.63,46.8,17800.0
2012-12-05 14:00:00,46.79,46.91,46.72,46.72,15500.0,46.79,46.91,46.72,46.72,15500.0
2012-12-05 14:30:00,46.74,46.96,46.74,46.88,18300.0,46.74,46.96,46.74,46.88,18300.0
2012-12-05 15:00:00,46.87,46.99,46.81,46.86,18300.0,46.87,46.99,46.81,46.86,18300.0
2012-12-05 15:30:00,46.83,46.91,46.67,46.67,55000.0,46.83,46.91,46.67,46.67,55000.0
2012-12-06 09:30:00,46.52,46.68,46.27,46.56,19500.0,46.52,46.68,46.27,46.56,19500.0
2012-12-06 10:00:00,46.51,46.84,46.44,46.75,15600.0,46.51,46.84,46.44,46.75,15600.0
2012-12-06 10:30:00,46.76,46.94,46.66,46.82,11100.0,46.76,46.94,46.66,46.82,11100.0
2012-12-06 11:00:00,46.82,46.85,46.68,46.76,10000.0,46.82,46.85,46.68,46.76,10000.0
2012-12-06 11:30:00,46.76,46.89,46.73,46.76,12200.0,46.76,46.89,46.73,46.76,12200.0
2012-12-06 12:00:00,46.76,46.87,46.68,46.68,4700.0,46.76,46.87,46.68,46.68,4700.0
2012-12-06 12:30:00,46.65,46.71,46.55,46.65,8300.0,46.65,46.71,46.55,46.65,8300.0
2012-12-06 13:00:00,46.6,46.78,46.56,46.7,16000.0,46.6,46.78,46.56,46.7,16000.0
2012-12-06 13:30:00,46.66,46.71,46.63,46.67,8700.0,46.66,46.71,46.63,46.67,8700.0
2012-12-06 14:00:00,46.68,46.68,46.52,46.56,9600.0,46.68,46.68,46.52,46.56,9600.0
2012-12-06 14:30:00,46.54,46.55,46.45,46.46,12900.0,46.54,46.55,46.45,46.46,12900.0
2012-12-06 15:00:00,46.48,46.59,46.45,46.58,28200.0,46.48,46.59,46.45,46.58,28200.0
2012-12-06 15:30:00,46.57,46.64,46.48,46.62,34500.0,46.57,46.64,46.48,46.62,34500.0
2012-12-07 09:30:00,46.81,46.87,46.39,46.49,9800.0,46.81,46.87,46.39,46.49,9800.0
2012-12-07 10:00:00,46.48,46.67,46.43,46.56,3400.0,46.48,46.67,46.43,46.56,3400.0
2012-12-07 10:30:00,46.54,46.59,46.45,46.5,5500.0,46.54,46.59,46.45,46.5,5500.0
2012-12-07 11:00:00,46.55,46.59,46.45,46.51,5000.0,46.55,46.59,46.45,46.51,5000.0
2012-12-07 11:30:00,46.53,46.59,46.48,46.52,4700.0,46.53,46.59,46.48,46.52,4700.0
2012-12-07 12:00:00,46.51,46.68,46.5,46.68,3500.0,46.51,46.68,46.5,46.68,3500.0
2012-12-07 12:30:00,46.65,46.68,46.6,46.64,7700.0,46.65,46.68,46.6,46.64,7700.0
2012-12-07 13:00:00,46.64,46.69,46.6,46.63,4700.0,46.64,46.69,46.6,46.63,4700.0
2012-12-07 13:30:00,46.59,46.66,46.57,46.65,5500.0,46.59,46.66,46.57,46.65,5500.0
2012-12-07 14:00:00,46.62,46.65,46.59,46.62,5600.0,46.62,46.65,46.59,46.62,5600.0
2012-12-07 14:30:00,46.61,46.64,46.55,46.61,9400.0,46.61,46.64,46.55,46.61,9400.0
2012-12-07 15:00:00,46.6,46.7,46.57,46.7,9900.0,46.6,46.7,46.57,46.7,9900.0
2012-12-07 15:30:00,46.69,46.78,46.66,46.69,17500.0,46.69,46.78,46.66,46.69,17500.0
2012-12-10 09:30:00,46.59,46.74,46.48,46.55,10400.0,46.59,46.74,46.48,46.55,10400.0
2012-12-10 10:00:00,46.56,46.82,46.56,46.67,9000.0,46.56,46.82,46.56,46.67,9000.0
2012-12-10 10:30:00,46.72,46.89,46.64,46.84,6800.0,46.72,46.89,46.64,46.84,6800.0
2012-12-10 11:00:00,46.81,46.93,46.77,46.82,5700.0,46.81,46.93,46.77,46.82,5700.0
2012-12-10 11:30:00,46.85,46.9,46.75,46.78,7600.0,46.85,46.9,46.75,46.78,7600.0
2012-12-10 12:00:00,46.76,46.79,46.66,46.72,15100.0,46.76,46.79,46.66,46.72,15100.0
2012-12-10 12:30:00,46.7,46.75,46.69,46.73,6500.0,46.7,46.75,46.69,46.73,6500.0
2012-12-10 13:00:00,46.74,46.81,46.67,46.73,6200.0,46.74,46.81,46.67,46.73,6200.0
2012-12-10 13:30:00,46.69,46.82,46.67,46.73,6300.0,46.69,46.82,46.67,46.73,6300.0
2012-12-10 14:00:00,46.74,46.81,46.71,46.73,5500.0,46.74,46.81,46.71,46.73,5500.0
2012-12-10 14:30:00,46.71,46.83,46.69,46.83,5000.0,46.71,46.83,46.69,46.83,5000.0
2012-12-10 15:00:00,46.8,46.88,46.76,46.85,10500.0,46.8,46.88,46.76,46.85,10500.0
2012-12-10 15:30:00,46.86,46.96,46.84,46.95,30400.0,46.86,46.96,46.84,46.95,30400.0
2012-12-11 09:30:00,46.95,47.43,46.95,47.28,21800.0,46.95,47.43,46.95,47.28,21800.0
2012-12-11 10:00:00,47.34,47.65,47.29,47.49,21300.0,47.34,47.65,47.29,47.49,21300.0
2012-12-11 10:30:00,47.49,47.81,47.49,47.65,23900.0,47.49,47.81,47.49,47.65,23900.0
2012-12-11 11:00:00,47.65,47.81,47.52,47.72,35100.0,47.65,47.81,47.52,47.72,35100.0
2012-12-11 11:30:00,47.72,47.8,47.72,47.8,16600.0,47.72,47.8,47.72,47.8,16600.0
2012-12-11 12:00:00,47.8,47.85,47.72,47.78,14800.0,47.8,47.85,47.72,47.78,14800.0
2012-12-11 12:30:00,47.77,47.82,47.73,47.75,10000.0,47.77,47.82,47.73,47.75,10000.0
2012-12-11 13:00:00,47.79,47.79,47.58,47.58,12500.0,47.79,47.79,47.58,47.58,12500.0
2012-12-11 13:30:00,47.59,47.67,47.55,47.65,34100.0,47.59,47.67,47.55,47.65,34100.0
2012-12-11 14:00:00,47.65,47.72,47.6,47.67,3600.0,47.65,47.72,47.6,47.67,3600.0
2012-12-11 14:30:00,47.63,47.69,47.6,47.65,4300.0,47.63,47.69,47.6,47.65,4300.0
2012-12-11 15:00:00,47.62,47.62,47.5,47.55,17900.0,47.62,47.62,47.5,47.55,17900.0
2012-12-11 15:30:00,47.57,47.67,47.54,47.61,49700.0,47.57,47.67,47.54,47.61,49700.0
2012-12-12 09:30:00,47.9,47.9,47.43,47.47,28500.0,47.9,47.9,47.43,47.47,28500.0
2012-12-12 10:00:00,47.47,47.48,47.3,47.38,14300.0,47.47,47.48,47.3,47.38,14300.0
2012-12-12 10:30:00,47.4,47.54,47.31,47.54,18600.0,47.4,47.54,47.31,47.54,18600.0
2012-12-12 11:00:00,47.5,47.6,47.35,47.39,20500.0,47.5,47.6,47.35,47.39,20500.0
2012-12-12 11:30:00,47.39,47.4,47.26,47.26,10200.0,47.39,47.4,47.26,47.26,10200.0
2012-12-12 12:00:00,47.23,47.25,47.15,47.22,15100.0,47.23,47.25,47.15,47.22,15100.0
2012-12-12 12:30:00,47.25,47.41,47.11,47.29,11300.0,47.25,47.41,47.11,47.29,11300.0
2012-12-12 13:00:00,47.33,47.34,47.1,47.13,17200.0,47.33,47.34,47.1,47.13,17200.0
2012-12-12 13:30:00,47.11,47.19,47.0,47.01,16300.0,47.11,47.19,47.0,47.01,16300.0
2012-12-12 14:00:00,47.03,47.22,47.03,47.05,8900.0,47.03,47.22,47.03,47.05,8900.0
2012-12-12 14:30:00,47.05,47.15,47.0,47.08,8200.0,47.05,47.15,47.0,47.08,8200.0
2012-12-12 15:00:00,47.13,47.17,46.99,47.07,14500.0,47.13,47.17,46.99,47.07,14500.0
2012-12-12 15:30:00,47.07,47.25,46.87,47.17,88600.0,47.07,47.25,46.87,47.17,88600.0
2012-12-13 09:30:00,47.17,47.59,46.93,47.19,12000.0,47.17,47.59,46.93,47.19,12000.0
2012-12-13 10:00:00,47.2,47.36,47.2,47.25,11200.0,47.2,47.36,47.2,47.25,11200.0
2012-12-13 10:30:00,47.3,47.43,47.23,47.39,9500.0,47.3,47.43,47.23,47.39,9500.0
2012-12-13 11:00:00,47.37,47.45,47.22,47.22,7300.0,47.37,47.45,47.22,47.22,7300.0
2012-12-13 11:30:00,47.22,47.39,47.17,47.23,5700.0,47.22,47.39,47.17,47.23,5700.0
2012-12-13 12:00:00,47.25,47.28,46.93,46.93,11000.0,47.25,47.28,46.93,46.93,11000.0
2012-12-13 12:30:00,46.94,47.01,46.89,46.97,1400.0,46.94,47.01,46.89,46.97,1400.0
2012-12-13 13:00:00,46.98,47.08,46.9,46.9,6700.0,46.98,47.08,46.9,46.9,6700.0
2012-12-13 13:30:00,46.9,46.94,46.77,46.84,38700.0,46.9,46.94,46.77,46.84,38700.0
2012-12-13 14:00:00,46.86,46.86,46.53,46.58,10900.0,46.86,46.86,46.53,46.58,10900.0
2012-12-13 14:30:00,46.6,46.66,46.56,46.57,14600.0,46.6,46.66,46.56,46.57,14600.0
2012-12-13 15:00:00,46.61,46.64,46.55,46.61,14500.0,46.61,46.64,46.55,46.61,14500.0
2012-12-13 15:30:00,46.62,46.71,46.51,46.51,76800.0,46.62,46.71,46.51,46.51,76800.0
2012-12-14 09:30:00,46.44,46.91,46.39,46.44,11100.0,46.44,46.91,46.39,46.44,11100.0
2012-12-14 10:00:00,46.45,46.74,46.44,46.67,7400.0,46.45,46.74,46.44,46.67,7400.0
2012-12-14 10:30:00,46.67,46.77,46.63,46.75,3500.0,46.67,46.77,46.63,46.75,3500.0
2012-12-14 11:00:00,46.7,46.72,46.48,46.49,7200.0,46.7,46.72,46.48,46.49,7200.0
2012-12-14 11:30:00,46.49,46.66,46.49,46.52,7700.0,46.49,46.66,46.49,46.52,7700.0
2012-12-14 12:00:00,46.52,46.58,46.46,46.47,26300.0,46.52,46.58,46.46,46.47,26300.0
2012-12-14 12:30:00,46.46,46.5,46.42,46.5,25000.0,46.46,46.5,46.42,46.5,25000.0
2012-12-14 13:00:00,46.5,46.5,46.34,46.41,7100.0,46.5,46.5,46.34,46.41,7100.0
2012-12-14 13:30:00,46.43,46.48,46.36,46.38,19000.0,46.43,46.48,46.36,46.38,19000.0
2012-12-14 14:00:00,46.4,46.46,46.32,46.38,9300.0,46.4,46.46,46.32,46.38,9300.0
2012-12-14 14:30:00,46.37,46.45,46.3,46.3,8100.0,46.37,46.45,46.3,46.3,8100.0
2012-12-14 15:00:00,46.32,46.44,46.32,46.37,8300.0,46.32,46.44,46.32,46.37,8300.0
2012-12-14 15:30:00,46.38,46.46,46.35,46.35,25500.0,46.38,46.46,46.35,46.35,25500.0
2012-12-17 09:30:00,46.23,46.27,44.65,45.99,89600.0,46.23,46.27,44.65,45.99,89600.0
2012-12-17 10:00:00,46.05,46.11,45.79,45.94,26400.0,46.05,46.11,45.79,45.94,26400.0
2012-12-17 10:30:00,45.94,46.1,45.93,45.96,34800.0,45.94,46.1,45.93,45.96,34800.0
2012-12-17 11:00:00,45.95,46.09,45.94,46.08,39500.0,45.95,46.09,45.94,46.08,39500.0
2012-12-17 11:30:00,46.09,46.11,45.96,46.01,23300.0,46.09,46.11,45.96,46.01,23300.0
2012-12-17 12:00:00,46.03,46.04,45.92,45.99,43800.0,46.03,46.04,45.92,45.99,43800.0
2012-12-17 12:30:00,46.0,46.01,45.93,45.94,27700.0,46.0,46.01,45.93,45.94,27700.0
2012-12-17 13:00:00,45.94,46.01,45.88,45.96,29300.0,45.94,46.01,45.88,45.96,29300.0
2012-12-17 13:30:00,45.97,46.01,45.9,45.99,28700.0,45.97,46.01,45.9,45.99,28700.0
2012-12-17 14:00:00,45.98,46.06,45.9,45.94,27600.0,45.98,46.06,45.9,45.94,27600.0
2012-12-17 14:30:00,45.96,46.26,45.95,46.2,36800.0,45.96,46.26,45.95,46.2,36800.0
2012-12-17 15:00:00,46.17,46.17,45.91,45.94,45500.0,46.17,46.17,45.91,45.94,45500.0
2012-12-17 15:30:00,45.94,46.05,45.94,46.01,107200.0,45.94,46.05,45.94,46.01,107200.0
2012-12-18 09:30:00,46.18,46.42,45.91,46.23,38000.0,46.18,46.42,45.91,46.23,38000.0
2012-12-18 10:00:00,46.25,46.35,46.2,46.3,21800.0,46.25,46.35,46.2,46.3,21800.0
2012-12-18 10:30:00,46.29,46.33,46.24,46.27,42000.0,46.29,46.33,46.24,46.27,42000.0
2012-12-18 11:00:00,46.28,46.36,46.28,46.36,51600.0,46.28,46.36,46.28,46.36,51600.0
2012-12-18 11:30:00,46.36,46.5,46.35,46.44,19800.0,46.36,46.5,46.35,46.44,19800.0
2012-12-18 12:00:00,46.45,46.46,46.37,46.4,15800.0,46.45,46.46,46.37,46.4,15800.0
2012-12-18 12:30:00,46.39,46.47,46.34,46.35,32500.0,46.39,46.47,46.34,46.35,32500.0
2012-12-18 13:00:00,46.35,46.44,46.33,46.34,27300.0,46.35,46.44,46.33,46.34,27300.0
2012-12-18 13:30:00,46.36,46.45,46.35,46.43,21900.0,46.36,46.45,46.35,46.43,21900.0
2012-12-18 14:00:00,46.42,46.44,46.28,46.3,27800.0,46.42,46.44,46.28,46.3,27800.0
2012-12-18 14:30:00,46.3,46.46,46.27,46.4,45900.0,46.3,46.46,46.27,46.4,45900.0
2012-12-18 15:00:00,46.4,46.45,46.35,46.37,26200.0,46.4,46.45,46.35,46.37,26200.0
2012-12-18 15:30:00,46.37,46.42,46.34,46.4,86700.0,46.37,46.42,46.34,46.4,86700.0
2012-12-19 09:30:00,46.5,46.71,46.35,46.42,44600.0,46.5,46.71,46.35,46.42,44600.0
2012-12-19 10:00:00,46.49,46.69,46.48,46.65,34400.0,46.49,46.69,46.48,46.65,34400.0
2012-12-19 10:30:00,46.68,46.81,46.6,46.78,65400.0,46.68,46.81,46.6,46.78,65400.0
2012-12-19 11:00:00,46.75,46.87,46.74,46.85,66400.0,46.75,46.87,46.74,46.85,66400.0
2012-12-19 11:30:00,46.85,46.94,46.82,46.86,9100.0,46.85,46.94,46.82,46.86,9100.0
2012-12-19 12:00:00,46.91,46.92,46.81,46.85,14200.0,46.91,46.92,46.81,46.85,14200.0
2012-12-19 12:30:00,46.86,46.89,46.81,46.81,16500.0,46.86,46.89,46.81,46.81,16500.0
2012-12-19 13:00:00,46.81,46.89,46.65,46.67,24200.0,46.81,46.89,46.65,46.67,24200.0
2012-12-19 13:30:00,46.69,46.74,46.68,46.71,26300.0,46.69,46.74,46.68,46.71,26300.0
2012-12-19 14:00:00,46.72,46.76,46.66,46.76,32300.0,46.72,46.76,46.66,46.76,32300.0
2012-12-19 14:30:00,46.74,46.77,46.63,46.67,21200.0,46.74,46.77,46.63,46.67,21200.0
2012-12-19 15:00:00,46.65,46.7,46.62,46.66,27600.0,46.65,46.7,46.62,46.66,27600.0
2012-12-19 15:30:00,46.67,46.75,46.49,46.5,81200.0,46.67,46.75,46.49,46.5,81200.0
2012-12-20 09:30:00,46.65,47.37,46.24,46.31,46200.0,46.65,47.37,46.24,46.31,46200.0
2012-12-20 10:00:00,46.33,46.36,46.17,46.18,82000.0,46.33,46.36,46.17,46.18,82000.0
2012-12-20 10:30:00,46.22,46.37,46.16,46.26,31500.0,46.22,46.37,46.16,46.26,31500.0
2012-12-20 11:00:00,46.25,46.29,46.04,46.04,29000.0,46.25,46.29,46.04,46.04,29000.0
2012-12-20 11:30:00,46.09,46.27,46.09,46.27,17900.0,46.09,46.27,46.09,46.27,17900.0
2012-12-20 12:00:00,46.27,46.28,46.18,46.27,20900.0,46.27,46.28,46.18,46.27,20900.0
2012-12-20 12:30:00,46.26,46.27,46.12,46.16,10700.0,46.26,46.27,46.12,46.16,10700.0
2012-12-20 13:00:00,46.15,46.26,46.0,46.24,10900.0,46.15,46.26,46.0,46.24,10900.0
2012-12-20 13:30:00,46.23,46.25,46.14,46.19,21100.0,46.23,46.25,46.14,46.19,21100.0
2012-12-20 14:00:00,46.2,46.27,46.18,46.23,23900.0,46.2,46.27,46.18,46.23,23900.0
2012-12-20 14:30:00,46.21,46.25,46.1,46.19,29700.0,46.21,46.25,46.1,46.19,29700.0
2012-12-20 15:00:00,46.2,46.22,46.11,46.2,47000.0,46.2,46.22,46.11,46.2,47000.0
2012-12-20 15:30:00,46.2,46.29,46.15,46.17,136200.0,46.2,46.29,46.15,46.17,136200.0
2012-12-21 09:30:00,45.28,45.5,44.85,45.43,271300.0,45.28,45.5,44.85,45.43,271300.0
2012-12-21 10:00:00,45.41,45.61,45.21,45.5,44200.0,45.41,45.61,45.21,45.5,44200.0
2012-12-21 10:30:00,45.54,45.55,45.46,45.5,19600.0,45.54,45.55,45.46,45.5,19600.0
2012-12-21 11:00:00,45.53,45.58,45.47,45.52,28500.0,45.53,45.58,45.47,45.52,28500.0
2012-12-21 11:30:00,45.52,45.61,45.45,45.52,70200.0,45.52,45.61,45.45,45.52,70200.0
2012-12-21 12:00:00,45.54,45.59,45.45,45.54,30500.0,45.54,45.59,45.45,45.54,30500.0
2012-12-21 12:30:00,45.55,45.67,45.53,45.56,21200.0,45.55,45.67,45.53,45.56,21200.0
2012-12-21 13:00:00,45.59,45.6,45.53,45.58,31500.0,45.59,45.6,45.53,45.58,31500.0
2012-12-21 13:30:00,45.59,45.62,45.53,45.54,32000.0,45.59,45.62,45.53,45.54,32000.0
2012-12-21 14:00:00,45.57,45.6,45.54,45.57,23800.0,45.57,45.6,45.54,45.57,23800.0
2012-12-21 14:30:00,45.58,45.61,45.56,45.59,34700.0,45.58,45.61,45.56,45.59,34700.0
2012-12-21 15:00:00,45.59,45.6,45.53,45.58,70500.0,45.59,45.6,45.53,45.58,70500.0
2012-12-21 15:30:00,45.59,45.91,45.58,45.74,169000.0,45.59,45.91,45.58,45.74,169000.0
2012-12-24 09:30:00,45.72,45.88,45.53,45.55,22300.0,45.72,45.88,45.53,45.55,22300.0
2012-12-24 10:00:00,45.56,45.58,45.3,45.58,50100.0,45.56,45.58,45.3,45.58,50100.0
2012-12-24 10:30:00,45.59,45.71,45.58,45.71,14900.0,45.59,45.71,45.58,45.71,14900.0
2012-12-24 11:00:00,45.72,46.0,45.72,45.91,22300.0,45.72,46.0,45.72,45.91,22300.0
2012-12-24 11:30:00,45.91,46.02,45.91,46.01,17600.0,45.91,46.02,45.91,46.01,17600.0
2012-12-24 12:00:00,46.01,46.02,45.83,45.97,76900.0,46.01,46.02,45.83,45.97,76900.0
2012-12-24 12:30:00,45.98,46.04,45.94,46.04,33600.0,45.98,46.04,45.94,46.04,33600.0
2012-12-26 09:30:00,46.13,46.13,45.93,45.95,16400.0,46.13,46.13,45.93,45.95,16400.0
2012-12-26 10:00:00,45.97,46.0,45.94,45.97,15000.0,45.97,46.0,45.94,45.97,15000.0
2012-12-26 10:30:00,45.99,46.01,45.93,45.94,18500.0,45.99,46.01,45.93,45.94,18500.0
2012-12-26 11:00:00,45.94,45.94,45.5,45.59,29700.0,45.94,45.94,45.5,45.59,29700.0
2012-12-26 11:30:00,45.52,45.64,45.51,45.57,21700.0,45.52,45.64,45.51,45.57,21700.0
2012-12-26 12:00:00,45.59,45.61,45.48,45.53,23700.0,45.59,45.61,45.48,45.53,23700.0
2012-12-26 12:30:00,45.51,45.56,45.5,45.53,10800.0,45.51,45.56,45.5,45.53,10800.0
2012-12-26 13:00:00,45.51,45.58,45.49,45.53,8500.0,45.51,45.58,45.49,45.53,8500.0
2012-12-26 13:30:00,45.52,45.54,45.44,45.44,15200.0,45.52,45.54,45.44,45.44,15200.0
2012-12-26 14:00:00,45.46,45.64,45.43,45.47,20400.0,45.46,45.64,45.43,45.47,20400.0
2012-12-26 14:30:00,45.48,45.5,45.39,45.41,25400.0,45.48,45.5,45.39,45.41,25400.0
2012-12-26 15:00:00,45.4,45.44,45.37,45.39,24800.0,45.4,45.44,45.37,45.39,24800.0
2012-12-26 15:30:00,45.39,45.4,43.8,45.3,62800.0,45.39,45.4,43.8,45.3,62800.0
2012-12-27 09:30:00,45.29,45.31,45.16,45.17,15700.0,45.29,45.31,45.16,45.17,15700.0
2012-12-27 10:00:00,45.18,45.31,45.0,45.07,13200.0,45.18,45.31,45.0,45.07,13200.0
2012-12-27 10:30:00,45.05,45.06,44.9,44.9,19600.0,45.05,45.06,44.9,44.9,19600.0
2012-12-27 11:00:00,44.91,44.93,44.75,44.83,41000.0,44.91,44.93,44.75,44.83,41000.0
2012-12-27 11:30:00,44.84,45.08,44.84,44.99,49900.0,44.84,45.08,44.84,44.99,49900.0
2012-12-27 12:00:00,44.97,45.01,44.89,44.98,7500.0,44.97,45.01,44.89,44.98,7500.0
2012-12-27 12:30:00,44.97,44.98,44.82,44.84,11100.0,44.97,44.98,44.82,44.84,11100.0
2012-12-27 13:00:00,44.84,45.05,44.41,45.03,30100.0,44.84,45.05,44.41,45.03,30100.0
2012-12-27 13:30:00,45.03,45.06,44.93,45.05,18100.0,45.03,45.06,44.93,45.05,18100.0
2012-12-27 14:00:00,45.0,45.05,44.83,44.84,13700.0,45.0,45.05,44.83,44.84,13700.0
2012-12-27 14:30:00,44.82,45.07,44.81,45.03,17700.0,44.82,45.07,44.81,45.03,17700.0
2012-12-27 15:00:00,45.09,45.17,45.0,45.01,43500.0,45.09,45.17,45.0,45.01,43500.0
2012-12-27 15:30:00,45.03,45.18,45.01,45.04,90200.0,45.03,45.18,45.01,45.04,90200.0
2012-12-28 09:30:00,44.79,45.25,44.79,44.9,48100.0,44.79,45.25,44.79,44.9,48100.0
2012-12-28 10:00:00,44.91,45.07,44.84,44.9,20500.0,44.91,45.07,44.84,44.9,20500.0
2012-12-28 10:30:00,44.88,45.22,44.85,45.2,19600.0,44.88,45.22,44.85,45.2,19600.0
2012-12-28 11:00:00,45.2,45.27,45.12,45.26,24300.0,45.2,45.27,45.12,45.26,24300.0
2012-12-28 11:30:00,45.28,45.46,45.22,45.29,32700.0,45.28,45.46,45.22,45.29,32700.0
2012-12-28 12:00:00,45.28,45.7,45.2,45.53,26700.0,45.28,45.7,45.2,45.53,26700.0
2012-12-28 12:30:00,45.55,45.55,45.33,45.34,10700.0,45.55,45.55,45.33,45.34,10700.0
2012-12-28 13:00:00,45.39,45.43,45.3,45.3,9100.0,45.39,45.43,45.3,45.3,9100.0
2012-12-28 13:30:00,45.35,45.57,45.35,45.48,5400.0,45.35,45.57,45.35,45.48,5400.0
2012-12-28 14:00:00,45.48,45.52,45.35,45.46,8300.0,45.48,45.52,45.35,45.46,8300.0
2012-12-28 14:30:00,45.47,45.52,45.38,45.51,13800.0,45.47,45.52,45.38,45.51,13800.0
2012-12-28 15:00:00,45.49,45.59,45.45,45.57,15000.0,45.49,45.59,45.45,45.57,15000.0
2012-12-28 15:30:00,45.57,45.57,45.31,45.34,43000.0,45.57,45.57,45.31,45.34,43000.0
2012-12-31 09:30:00,45.15,45.6,44.96,45.53,15300.0,45.15,45.6,44.96,45.53,15300.0
2012-12-31 10:00:00,45.53,45.75,45.46,45.69,14800.0,45.53,45.75,45.46,45.69,14800.0
2012-12-31 10:30:00,45.69,45.75,45.6,45.68,12400.0,45.69,45.75,45.6,45.68,12400.0
2012-12-31 11:00:00,45.67,45.86,45.67,45.82,13200.0,45.67,45.86,45.67,45.82,13200.0
2012-12-31 11:30:00,45.81,45.88,45.69,45.85,24600.0,45.81,45.88,45.69,45.85,24600.0
2012-12-31 12:00:00,45.86,45.89,45.75,45.75,9300.0,45.86,45.89,45.75,45.75,9300.0
2012-12-31 12:30:00,45.76,46.02,45.76,45.83,12000.0,45.76,46.02,45.76,45.83,12000.0
2012-12-31 13:00:00,45.84,46.05,45.78,46.0,14200.0,45.84,46.05,45.78,46.0,14200.0
2012-12-31 13:30:00,45.99,46.05,45.76,45.89,17500.0,45.99,46.05,45.76,45.89,17500.0
2012-12-31 14:00:00,45.91,46.08,45.87,46.07,12700.0,45.91,46.08,45.87,46.07,12700.0
2012-12-31 14:30:00,46.08,46.24,46.05,46.23,22200.0,46.08,46.24,46.05,46.23,22200.0
2012-12-31 15:00:00,46.22,46.29,46.04,46.05,27700.0,46.22,46.29,46.04,46.05,27700.0
2012-12-31 15:30:00,46.06,46.2,45.93,46.05,111600.0,46.06,46.2,45.93,46.05,111600.0
2013-01-02 09:30:00,46.87,47.0,46.66,46.73,58000.0,46.87,47.0,46.66,46.73,58000.0
2013-01-02 10:00:00,46.71,46.89,46.52,46.89,82100.0,46.71,46.89,46.52,46.89,82100.0
2013-01-02 10:30:00,46.86,46.93,46.74,46.91,43400.0,46.86,46.93,46.74,46.91,43400.0
2013-01-02 11:00:00,46.95,47.08,46.93,47.04,47500.0,46.95,47.08,46.93,47.04,47500.0
2013-01-02 11:30:00,47.06,47.06,46.84,46.9,44600.0,47.06,47.06,46.84,46.9,44600.0
2013-01-02 12:00:00,46.88,47.0,46.85,46.92,41600.0,46.88,47.0,46.85,46.92,41600.0
2013-01-02 12:30:00,46.93,46.96,46.83,46.95,78700.0,46.93,46.96,46.83,46.95,78700.0
2013-01-02 13:00:00,46.94,46.95,46.84,46.91,87800.0,46.94,46.95,46.84,46.91,87800.0
2013-01-02 13:30:00,46.9,46.94,46.85,46.91,39500.0,46.9,46.94,46.85,46.91,39500.0
2013-01-02 14:00:00,46.91,47.23,46.89,47.23,205200.0,46.91,47.23,46.89,47.23,205200.0
2013-01-02 14:30:00,47.24,47.38,47.21,47.31,103200.0,47.24,47.38,47.21,47.31,103200.0
2013-01-02 15:00:00,47.34,47.47,47.25,47.31,164700.0,47.34,47.47,47.25,47.31,164700.0
2013-01-02 15:30:00,47.28,47.49,47.13,47.44,343600.0,47.28,47.49,47.13,47.44,343600.0
2013-01-03 09:30:00,47.4,48.48,47.39,48.39,64000.0,47.4,48.48,47.39,48.39,64000.0
2013-01-03 10:00:00,48.39,48.97,48.24,48.65,119900.0,48.39,48.97,48.24,48.65,119900.0
2013-01-03 10:30:00,48.66,48.9,48.62,48.88,81200.0,48.66,48.9,48.62,48.88,81200.0
2013-01-03 11:00:00,48.9,49.32,48.9,49.24,315200.0,48.9,49.32,48.9,49.24,315200.0
2013-01-03 11:30:00,49.23,49.7,49.12,49.67,106600.0,49.23,49.7,49.12,49.67,106600.0
2013-01-03 12:00:00,49.66,49.68,49.45,49.5,34000.0,49.66,49.68,49.45,49.5,34000.0
2013-01-03 12:30:00,49.5,49.52,49.22,49.29,60100.0,49.5,49.52,49.22,49.29,60100.0
2013-01-03 13:00:00,49.28,49.3,49.02,49.05,27200.0,49.28,49.3,49.02,49.05,27200.0
2013-01-03 13:30:00,49.04,49.21,49.0,49.16,41100.0,49.04,49.21,49.0,49.16,41100.0
2013-01-03 14:00:00,49.19,49.2,49.06,49.11,134100.0,49.19,49.2,49.06,49.11,134100.0
2013-01-03 14:30:00,49.12,49.12,49.0,49.03,80000.0,49.12,49.12,49.0,49.03,80000.0
2013-01-03 15:00:00,49.03,49.08,48.97,49.0,221100.0,49.03,49.08,48.97,49.0,221100.0
2013-01-03 15:30:00,49.0,49.01,48.58,48.69,199100.0,49.0,49.01,48.58,48.69,199100.0
2013-01-04 09:30:00,48.88,48.91,48.46,48.61,16600.0,48.88,48.91,48.46,48.61,16600.0
2013-01-04 10:00:00,48.63,48.8,48.56,48.76,17000.0,48.63,48.8,48.56,48.76,17000.0
2013-01-04 10:30:00,48.78,48.78,48.58,48.67,20600.0,48.78,48.78,48.58,48.67,20600.0
2013-01-04 11:00:00,48.69,48.9,48.67,48.88,18500.0,48.69,48.9,48.67,48.88,18500.0
2013-01-04 11:30:00,48.9,49.03,48.89,49.02,19200.0,48.9,49.03,48.89,49.02,19200.0
2013-01-04 12:00:00,49.0,49.05,48.97,49.0,18500.0,49.0,49.05,48.97,49.0,18500.0
2013-01-04 12:30:00,48.99,49.0,48.94,48.97,15400.0,48.99,49.0,48.94,48.97,15400.0
2013-01-04 13:00:00,48.97,48.97,48.9,48.91,11800.0,48.97,48.97,48.9,48.91,11800.0
2013-01-04 13:30:00,48.92,48.96,48.83,48.89,11100.0,48.92,48.96,48.83,48.89,11100.0
2013-01-04 14:00:00,48.89,48.91,48.71,48.72,28100.0,48.89,48.91,48.71,48.72,28100.0
2013-01-04 14:30:00,48.72,48.74,48.61,48.66,38800.0,48.72,48.74,48.61,48.66,38800.0
2013-01-04 15:00:00,48.67,48.75,48.67,48.74,34700.0,48.67,48.75,48.67,48.74,34700.0
2013-01-04 15:30:00,48.73,48.75,48.66,48.67,68700.0,48.73,48.75,48.66,48.67,68700.0
2013-01-07 09:30:00,48.64,49.03,48.6,48.84,52700.0,48.64,49.03,48.6,48.84,52700.0
2013-01-07 10:00:00,48.8,48.8,48.48,48.7,42100.0,48.8,48.8,48.48,48.7,42100.0
2013-01-07 10:30:00,48.68,48.85,48.66,48.82,25300.0,48.68,48.85,48.66,48.82,25300.0
2013-01-07 11:00:00,48.8,48.86,48.65,48.86,12500.0,48.8,48.86,48.65,48.86,12500.0
2013-01-07 11:30:00,48.89,48.97,48.87,48.87,20300.0,48.89,48.97,48.87,48.87,20300.0
2013-01-07 12:00:00,48.87,48.95,48.59,48.66,54500.0,48.87,48.95,48.59,48.66,54500.0
2013-01-07 12:30:00,48.66,48.84,48.63,48.64,22800.0,48.66,48.84,48.63,48.64,22800.0
2013-01-07 13:00:00,48.63,48.72,48.58,48.65,22100.0,48.63,48.72,48.58,48.65,22100.0
2013-01-07 13:30:00,48.64,48.65,48.48,48.57,9900.0,48.64,48.65,48.48,48.57,9900.0
2013-01-07 14:00:00,48.57,48.81,48.56,48.81,15300.0,48.57,48.81,48.56,48.81,15300.0
2013-01-07 14:30:00,48.8,48.93,48.78,48.93,114800.0,48.8,48.93,48.78,48.93,114800.0
2013-01-07 15:00:00,48.92,49.03,48.68,48.69,66200.0,48.92,49.03,48.68,48.69,66200.0
2013-01-07 15:30:00,48.67,48.74,48.55,48.55,126100.0,48.67,48.74,48.55,48.55,126100.0
2013-01-08 09:30:00,48.54,49.06,48.48,49.0,70900.0,48.54,49.06,48.48,49.0,70900.0
2013-01-08 10:00:00,49.0,49.05,48.86,48.87,40600.0,49.0,49.05,48.86,48.87,40600.0
2013-01-08 10:30:00,48.89,48.92,48.78,48.89,61100.0,48.89,48.92,48.78,48.89,61100.0
2013-01-08 11:00:00,48.9,48.9,48.72,48.81,49500.0,48.9,48.9,48.72,48.81,49500.0
2013-01-08 11:30:00,48.8,48.84,48.74,48.83,28700.0,48.8,48.84,48.74,48.83,28700.0
2013-01-08 12:00:00,48.83,48.88,48.67,48.67,16800.0,48.83,48.88,48.67,48.67,16800.0
2013-01-08 12:30:00,48.67,48.95,48.62,48.95,66800.0,48.67,48.95,48.62,48.95,66800.0
2013-01-08 13:00:00,48.95,48.95,48.82,48.83,15600.0,48.95,48.95,48.82,48.83,15600.0
2013-01-08 13:30:00,48.83,49.16,48.83,49.12,40500.0,48.83,49.16,48.83,49.12,40500.0
2013-01-08 14:00:00,49.1,49.16,48.96,49.04,30200.0,49.1,49.16,48.96,49.04,30200.0
2013-01-08 14:30:00,49.02,49.02,48.88,48.93,29700.0,49.02,49.02,48.88,48.93,29700.0
2013-01-08 15:00:00,48.91,49.05,48.89,49.0,46100.0,48.91,49.05,48.89,49.0,46100.0
2013-01-08 15:30:00,49.01,49.05,48.88,49.05,96700.0,49.01,49.05,48.88,49.05,96700.0
2013-01-09 09:30:00,49.08,49.19,48.94,49.05,38700.0,49.08,49.19,48.94,49.05,38700.0
2013-01-09 10:00:00,49.02,49.3,48.98,49.26,22800.0,49.02,49.3,48.98,49.26,22800.0
2013-01-09 10:30:00,49.26,49.26,49.18,49.19,33500.0,49.26,49.26,49.18,49.19,33500.0
2013-01-09 11:00:00,49.18,49.29,49.17,49.25,18700.0,49.18,49.29,49.17,49.25,18700.0
2013-01-09 11:30:00,49.24,49.3,49.21,49.23,23700.0,49.24,49.3,49.21,49.23,23700.0
2013-01-09 12:00:00,49.23,49.29,49.19,49.19,19400.0,49.23,49.29,49.19,49.19,19400.0
2013-01-09 12:30:00,49.19,49.23,49.12,49.19,14400.0,49.19,49.23,49.12,49.19,14400.0
2013-01-09 13:00:00,49.21,49.23,49.14,49.2,9800.0,49.21,49.23,49.14,49.2,9800.0
2013-01-09 13:30:00,49.22,49.23,49.17,49.19,9300.0,49.22,49.23,49.17,49.19,9300.0
2013-01-09 14:00:00,49.22,49.29,49.18,49.2,7700.0,49.22,49.29,49.18,49.2,7700.0
2013-01-09 14:30:00,49.2,49.24,49.17,49.22,14800.0,49.2,49.24,49.17,49.22,14800.0
2013-01-09 15:00:00,49.2,49.24,49.14,49.24,92400.0,49.2,49.24,49.14,49.24,92400.0
2013-01-09 15:30:00,49.25,49.25,49.13,49.23,67700.0,49.25,49.25,49.13,49.23,67700.0
2013-01-10 09:30:00,49.5,49.64,49.22,49.25,10300.0,49.5,49.64,49.22,49.25,10300.0
2013-01-10 10:00:00,49.23,49.43,49.22,49.38,16900.0,49.23,49.43,49.22,49.38,16900.0
2013-01-10 10:30:00,49.37,49.43,49.23,49.38,60200.0,49.37,49.43,49.23,49.38,60200.0
2013-01-10 11:00:00,49.38,49.42,49.26,49.26,10000.0,49.38,49.42,49.26,49.26,10000.0
2013-01-10 11:30:00,49.28,49.4,49.23,49.32,5800.0,49.28,49.4,49.23,49.32,5800.0
2013-01-10 12:00:00,49.36,49.48,49.3,49.48,42300.0,49.36,49.48,49.3,49.48,42300.0
2013-01-10 12:30:00,49.48,49.48,49.28,49.37,14000.0,49.48,49.48,49.28,49.37,14000.0
2013-01-10 13:00:00,49.37,49.5,49.31,49.44,24800.0,49.37,49.5,49.31,49.44,24800.0
2013-01-10 13:30:00,49.47,49.57,49.44,49.54,10000.0,49.47,49.57,49.44,49.54,10000.0
2013-01-10 14:00:00,49.54,49.55,49.43,49.45,25600.0,49.54,49.55,49.43,49.45,25600.0
2013-01-10 14:30:00,49.45,49.57,49.45,49.55,15500.0,49.45,49.57,49.45,49.55,15500.0
2013-01-10 15:00:00,49.54,49.56,49.49,49.52,25500.0,49.54,49.56,49.49,49.52,25500.0
2013-01-10 15:30:00,49.52,49.64,49.52,49.6,82000.0,49.52,49.64,49.52,49.6,82000.0
2013-01-11 09:30:00,49.69,50.12,49.69,49.75,25600.0,49.69,50.12,49.69,49.75,25600.0
2013-01-11 10:00:00,49.72,49.76,49.59,49.74,13700.0,49.72,49.76,49.59,49.74,13700.0
2013-01-11 10:30:00,49.74,49.9,49.73,49.81,68900.0,49.74,49.9,49.73,49.81,68900.0
2013-01-11 11:00:00,49.83,49.83,49.58,49.58,13800.0,49.83,49.83,49.58,49.58,13800.0
2013-01-11 11:30:00,49.58,49.71,49.54,49.67,6600.0,49.58,49.71,49.54,49.67,6600.0
2013-01-11 12:00:00,49.67,49.79,49.59,49.59,8800.0,49.67,49.79,49.59,49.59,8800.0
2013-01-11 12:30:00,49.59,49.82,49.55,49.78,28900.0,49.59,49.82,49.55,49.78,28900.0
2013-01-11 13:00:00,49.76,49.8,49.67,49.78,10800.0,49.76,49.8,49.67,49.78,10800.0
2013-01-11 13:30:00,49.8,49.85,49.72,49.73,11300.0,49.8,49.85,49.72,49.73,11300.0
2013-01-11 14:00:00,49.73,49.81,49.7,49.79,12500.0,49.73,49.81,49.7,49.79,12500.0
2013-01-11 14:30:00,49.79,49.85,49.72,49.73,14400.0,49.79,49.85,49.72,49.73,14400.0
2013-01-11 15:00:00,49.73,49.83,49.69,49.8,16800.0,49.73,49.83,49.69,49.8,16800.0
2013-01-11 15:30:00,49.8,49.91,49.74,49.91,55300.0,49.8,49.91,49.74,49.91,55300.0
2013-01-14 09:30:00,49.65,50.32,49.57,50.04,66900.0,49.65,50.32,49.57,50.04,66900.0
2013-01-14 10:00:00,50.03,50.1,49.9,50.1,32700.0,50.03,50.1,49.9,50.1,32700.0
2013-01-14 10:30:00,50.11,50.16,50.06,50.07,19300.0,50.11,50.16,50.06,50.07,19300.0
2013-01-14 11:00:00,50.1,50.18,50.07,50.11,8600.0,50.1,50.18,50.07,50.11,8600.0
2013-01-14 11:30:00,50.13,50.17,50.1,50.12,6400.0,50.13,50.17,50.1,50.12,6400.0
2013-01-14 12:00:00,50.11,50.22,50.08,50.22,41700.0,50.11,50.22,50.08,50.22,41700.0
2013-01-14 12:30:00,50.2,50.24,50.15,50.19,13300.0,50.2,50.24,50.15,50.19,13300.0
2013-01-14 13:00:00,50.19,50.3,50.15,50.3,10600.0,50.19,50.3,50.15,50.3,10600.0
2013-01-14 13:30:00,50.28,50.31,50.26,50.3,12600.0,50.28,50.31,50.26,50.3,12600.0
2013-01-14 14:00:00,50.3,50.35,50.25,50.33,28800.0,50.3,50.35,50.25,50.33,28800.0
2013-01-14 14:30:00,50.34,50.34,50.27,50.33,146800.0,50.34,50.34,50.27,50.33,146800.0
2013-01-14 15:00:00,50.33,50.34,50.28,50.32,420100.0,50.33,50.34,50.28,50.32,420100.0
2013-01-14 15:30:00,50.31,50.35,50.25,50.33,479700.0,50.31,50.35,50.25,50.33,479700.0
2013-01-15 09:30:00,49.95,50.34,49.85,50.1,27000.0,49.95,50.34,49.85,50.1,27000.0
2013-01-15 10:00:00,50.16,50.17,49.83,49.84,189200.0,50.16,50.17,49.83,49.84,189200.0
2013-01-15 10:30:00,49.83,49.89,49.51,49.63,41000.0,49.83,49.89,49.51,49.63,41000.0
2013-01-15 11:00:00,49.64,49.71,49.55,49.66,22400.0,49.64,49.71,49.55,49.66,22400.0
2013-01-15 11:30:00,49.67,49.82,49.66,49.77,9300.0,49.67,49.82,49.66,49.77,9300.0
2013-01-15 12:00:00,49.75,49.79,49.71,49.73,16200.0,49.75,49.79,49.71,49.73,16200.0
2013-01-15 12:30:00,49.73,49.74,49.66,49.68,16400.0,49.73,49.74,49.66,49.68,16400.0
2013-01-15 13:00:00,49.67,49.81,49.67,49.8,10400.0,49.67,49.81,49.67,49.8,10400.0
2013-01-15 13:30:00,49.79,49.86,49.76,49.79,9600.0,49.79,49.86,49.76,49.79,9600.0
2013-01-15 14:00:00,49.82,49.84,49.7,49.84,19300.0,49.82,49.84,49.7,49.84,19300.0
2013-01-15 14:30:00,49.8,50.02,49.8,50.0,41900.0,49.8,50.02,49.8,50.0,41900.0
2013-01-15 15:00:00,50.0,50.12,49.98,50.05,45200.0,50.0,50.12,49.98,50.05,45200.0
2013-01-15 15:30:00,50.06,50.22,49.98,50.2,83700.0,50.06,50.22,49.98,50.2,83700.0
2013-01-16 09:30:00,50.17,50.17,49.97,49.97,11400.0,50.17,50.17,49.97,49.97,11400.0
2013-01-16 10:00:00,50.02,50.03,49.85,49.91,13100.0,50.02,50.03,49.85,49.91,13100.0
2013-01-16 10:30:00,49.93,49.94,49.79,49.8,8300.0,49.93,49.94,49.79,49.8,8300.0
2013-01-16 11:00:00,49.8,49.9,49.72,49.76,14300.0,49.8,49.9,49.72,49.76,14300.0
2013-01-16 11:30:00,49.75,49.79,49.65,49.79,48300.0,49.75,49.79,49.65,49.79,48300.0
2013-01-16 12:00:00,49.75,49.85,49.75,49.79,52000.0,49.75,49.85,49.75,49.79,52000.0
2013-01-16 12:30:00,49.79,49.8,49.69,49.76,13400.0,49.79,49.8,49.69,49.76,13400.0
2013-01-16 13:00:00,49.76,49.78,49.6,49.62,18700.0,49.76,49.78,49.6,49.62,18700.0
2013-01-16 13:30:00,49.64,49.65,49.59,49.62,18100.0,49.64,49.65,49.59,49.62,18100.0
2013-01-16 14:00:00,49.62,49.63,49.54,49.54,19700.0,49.62,49.63,49.54,49.54,19700.0
2013-01-16 14:30:00,49.56,49.85,49.56,49.79,23800.0,49.56,49.85,49.56,49.79,23800.0
2013-01-16 15:00:00,49.78,49.85,49.75,49.75,42600.0,49.78,49.85,49.75,49.75,42600.0
2013-01-16 15:30:00,49.75,49.8,49.7,49.74,42500.0,49.75,49.8,49.7,49.74,42500.0
2013-01-17 09:30:00,49.96,50.0,49.43,49.87,10400.0,49.96,50.0,49.43,49.87,10400.0
2013-01-17 10:00:00,49.87,49.9,49.7,49.71,17300.0,49.87,49.9,49.7,49.71,17300.0
2013-01-17 10:30:00,49.71,49.72,49.48,49.54,17100.0,49.71,49.72,49.48,49.54,17100.0
2013-01-17 11:00:00,49.56,49.64,49.48,49.51,31900.0,49.56,49.64,49.48,49.51,31900.0
2013-01-17 11:30:00,49.51,49.54,49.48,49.5,42000.0,49.51,49.54,49.48,49.5,42000.0
2013-01-17 12:00:00,49.5,49.56,49.48,49.56,36800.0,49.5,49.56,49.48,49.56,36800.0
2013-01-17 12:30:00,49.58,49.58,49.41,49.44,17500.0,49.58,49.58,49.41,49.44,17500.0
2013-01-17 13:00:00,49.44,49.54,49.44,49.5,14500.0,49.44,49.54,49.44,49.5,14500.0
2013-01-17 13:30:00,49.5,49.54,49.47,49.48,20200.0,49.5,49.54,49.47,49.48,20200.0
2013-01-17 14:00:00,49.49,49.63,49.48,49.62,140300.0,49.49,49.63,49.48,49.62,140300.0
2013-01-17 14:30:00,49.65,49.76,49.58,49.76,26000.0,49.65,49.76,49.58,49.76,26000.0
2013-01-17 15:00:00,49.75,49.84,49.74,49.76,22300.0,49.75,49.84,49.74,49.76,22300.0
2013-01-17 15:30:00,49.76,49.79,49.59,49.61,169000.0,49.76,49.79,49.59,49.61,169000.0
2013-01-18 09:30:00,49.7,49.79,49.4,49.48,18800.0,49.7,49.79,49.4,49.48,18800.0
2013-01-18 10:00:00,49.52,49.75,49.52,49.71,7500.0,49.52,49.75,49.52,49.71,7500.0
2013-01-18 10:30:00,49.71,49.77,49.62,49.62,19600.0,49.71,49.77,49.62,49.62,19600.0
2013-01-18 11:00:00,49.62,49.65,49.53,49.65,10300.0,49.62,49.65,49.53,49.65,10300.0
2013-01-18 11:30:00,49.65,49.77,49.59,49.73,20100.0,49.65,49.77,49.59,49.73,20100.0
2013-01-18 12:00:00,49.72,49.84,49.72,49.77,9400.0,49.72,49.84,49.72,49.77,9400.0
2013-01-18 12:30:00,49.77,49.83,49.75,49.83,5300.0,49.77,49.83,49.75,49.83,5300.0
2013-01-18 13:00:00,49.82,49.94,49.82,49.93,4700.0,49.82,49.94,49.82,49.93,4700.0
2013-01-18 13:30:00,49.93,49.97,49.9,49.96,4000.0,49.93,49.97,49.9,49.96,4000.0
2013-01-18 14:00:00,49.95,49.96,49.88,49.9,5600.0,49.95,49.96,49.88,49.9,5600.0
2013-01-18 14:30:00,49.95,49.99,49.91,49.97,11300.0,49.95,49.99,49.91,49.97,11300.0
2013-01-18 15:00:00,49.99,50.0,49.92,49.97,52200.0,49.99,50.0,49.92,49.97,52200.0
2013-01-18 15:30:00,49.98,50.0,49.94,49.97,28100.0,49.98,50.0,49.94,49.97,28100.0
2013-01-22 09:30:00,49.9,49.9,49.64,49.78,11500.0,49.9,49.9,49.64,49.78,11500.0
2013-01-22 10:00:00,49.78,50.0,49.72,49.97,40000.0,49.78,50.0,49.72,49.97,40000.0
2013-01-22 10:30:00,49.94,49.98,49.82,49.91,10800.0,49.94,49.98,49.82,49.91,10800.0
2013-01-22 11:00:00,49.95,50.0,49.9,49.99,5100.0,49.95,50.0,49.9,49.99,5100.0
2013-01-22 11:30:00,49.99,50.0,49.95,50.0,5400.0,49.99,50.0,49.95,50.0,5400.0
2013-01-22 12:00:00,49.98,49.99,49.9,49.9,17600.0,49.98,49.99,49.9,49.9,17600.0
2013-01-22 12:30:00,49.91,50.01,49.9,49.98,6500.0,49.91,50.01,49.9,49.98,6500.0
2013-01-22 13:00:00,49.97,49.99,49.92,49.95,12200.0,49.97,49.99,49.92,49.95,12200.0
2013-01-22 13:30:00,49.96,49.97,49.92,49.93,9000.0,49.96,49.97,49.92,49.93,9000.0
2013-01-22 14:00:00,49.95,49.96,49.91,49.95,6500.0,49.95,49.96,49.91,49.95,6500.0
2013-01-22 14:30:00,49.94,49.96,49.88,49.94,5900.0,49.94,49.96,49.88,49.94,5900.0
2013-01-22 15:00:00,49.92,49.96,49.83,49.93,12400.0,49.92,49.96,49.83,49.93,12400.0
2013-01-22 15:30:00,49.92,50.0,49.9,50.0,37600.0,49.92,50.0,49.9,50.0,37600.0
2013-01-23 09:30:00,50.0,50.0,49.89,50.0,15600.0,50.0,50.0,49.89,50.0,15600.0
2013-01-23 10:00:00,50.0,50.01,49.95,50.0,16300.0,50.0,50.01,49.95,50.0,16300.0
2013-01-23 10:30:00,50.01,50.03,49.97,50.0,27300.0,50.01,50.03,49.97,50.0,27300.0
2013-01-23 11:00:00,50.0,50.01,49.99,50.0,25400.0,50.0,50.01,49.99,50.0,25400.0
2013-01-23 11:30:00,50.0,50.09,49.99,50.06,26200.0,50.0,50.09,49.99,50.06,26200.0
2013-01-23 12:00:00,50.06,50.07,50.0,50.0,13200.0,50.06,50.07,50.0,50.0,13200.0
2013-01-23 12:30:00,50.01,50.05,49.99,50.03,15100.0,50.01,50.05,49.99,50.03,15100.0
2013-01-23 13:00:00,50.06,50.07,50.01,50.04,10000.0,50.06,50.07,50.01,50.04,10000.0
2013-01-23 13:30:00,50.02,50.02,50.0,50.01,31900.0,50.02,50.02,50.0,50.01,31900.0
2013-01-23 14:00:00,50.01,50.11,50.01,50.11,25200.0,50.01,50.11,50.01,50.11,25200.0
2013-01-23 14:30:00,50.11,50.13,50.06,50.07,65800.0,50.11,50.13,50.06,50.07,65800.0
2013-01-23 15:00:00,50.07,50.14,50.0,50.0,36800.0,50.07,50.14,50.0,50.0,36800.0
2013-01-23 15:30:00,50.0,50.05,49.94,49.95,118900.0,50.0,50.05,49.94,49.95,118900.0
2013-01-24 09:30:00,49.8,50.14,49.55,50.12,52600.0,49.8,50.14,49.55,50.12,52600.0
2013-01-24 10:00:00,50.12,50.16,49.94,49.95,24400.0,50.12,50.16,49.94,49.95,24400.0
2013-01-24 10:30:00,49.97,50.0,49.97,50.0,24300.0,49.97,50.0,49.97,50.0,24300.0
2013-01-24 11:00:00,50.0,50.16,49.99,50.1,45000.0,50.0,50.16,49.99,50.1,45000.0
2013-01-24 11:30:00,50.11,50.23,50.08,50.21,9700.0,50.11,50.23,50.08,50.21,9700.0
2013-01-24 12:00:00,50.19,50.22,50.17,50.19,12600.0,50.19,50.22,50.17,50.19,12600.0
2013-01-24 12:30:00,50.17,50.19,50.01,50.02,10500.0,50.17,50.19,50.01,50.02,10500.0
2013-01-24 13:00:00,50.02,50.14,50.01,50.13,22700.0,50.02,50.14,50.01,50.13,22700.0
2013-01-24 13:30:00,50.13,50.17,49.98,50.04,15500.0,50.13,50.17,49.98,50.04,15500.0
2013-01-24 14:00:00,50.03,50.28,50.0,50.28,76000.0,50.03,50.28,50.0,50.28,76000.0
2013-01-24 14:30:00,50.3,50.99,50.28,50.94,95600.0,50.3,50.99,50.28,50.94,95600.0
2013-01-24 15:00:00,50.95,51.6,50.86,50.91,208900.0,50.95,51.6,50.86,50.91,208900.0
2013-01-24 15:30:00,50.92,51.54,50.91,51.51,311900.0,50.92,51.54,50.91,51.51,311900.0
2013-01-25 09:30:00,51.54,51.94,51.37,51.88,47000.0,51.54,51.94,51.37,51.88,47000.0
2013-01-25 10:00:00,51.87,52.3,51.7,51.86,94600.0,51.87,52.3,51.7,51.86,94600.0
2013-01-25 10:30:00,51.87,52.25,51.85,52.03,70400.0,51.87,52.25,51.85,52.03,70400.0
2013-01-25 11:00:00,52.0,52.36,51.91,52.36,82000.0,52.0,52.36,51.91,52.36,82000.0
2013-01-25 11:30:00,52.32,52.87,52.31,52.51,96100.0,52.32,52.87,52.31,52.51,96100.0
2013-01-25 12:00:00,52.5,52.8,52.4,52.6,143500.0,52.5,52.8,52.4,52.6,143500.0
2013-01-25 12:30:00,52.59,53.44,52.46,53.21,180100.0,52.59,53.44,52.46,53.21,180100.0
2013-01-25 13:00:00,53.19,53.19,52.64,52.8,70800.0,53.19,53.19,52.64,52.8,70800.0
2013-01-25 13:30:00,52.77,53.08,52.73,52.91,114100.0,52.77,53.08,52.73,52.91,114100.0
2013-01-25 14:00:00,52.9,53.34,52.73,53.25,97100.0,52.9,53.34,52.73,53.25,97100.0
2013-01-25 14:30:00,53.26,53.43,52.81,52.9,82700.0,53.26,53.43,52.81,52.9,82700.0
2013-01-25 15:00:00,52.87,53.02,52.54,52.59,156500.0,52.87,53.02,52.54,52.59,156500.0
2013-01-25 15:30:00,52.59,52.83,52.42,52.83,204400.0,52.59,52.83,52.42,52.83,204400.0
2013-01-28 09:30:00,52.76,53.29,52.71,52.79,55400.0,52.76,53.29,52.71,52.79,55400.0
2013-01-28 10:00:00,52.73,52.95,52.68,52.72,49100.0,52.73,52.95,52.68,52.72,49100.0
2013-01-28 10:30:00,52.72,52.74,52.33,52.38,39600.0,52.72,52.74,52.33,52.38,39600.0
2013-01-28 11:00:00,52.4,52.54,52.29,52.43,47300.0,52.4,52.54,52.29,52.43,47300.0
2013-01-28 11:30:00,52.41,52.44,52.25,52.39,160900.0,52.41,52.44,52.25,52.39,160900.0
2013-01-28 12:00:00,52.37,52.43,52.34,52.35,13700.0,52.37,52.43,52.34,52.35,13700.0
2013-01-28 12:30:00,52.37,52.38,52.21,52.24,21000.0,52.37,52.38,52.21,52.24,21000.0
2013-01-28 13:00:00,52.24,52.34,52.12,52.13,98400.0,52.24,52.34,52.12,52.13,98400.0
2013-01-28 13:30:00,52.13,52.35,52.11,52.32,18300.0,52.13,52.35,52.11,52.32,18300.0
2013-01-28 14:00:00,52.33,52.35,52.26,52.34,19300.0,52.33,52.35,52.26,52.34,19300.0
2013-01-28 14:30:00,52.34,52.36,52.24,52.33,21100.0,52.34,52.36,52.24,52.33,21100.0
2013-01-28 15:00:00,52.34,52.38,52.25,52.35,206100.0,52.34,52.38,52.25,52.35,206100.0
2013-01-28 15:30:00,52.37,52.39,52.25,52.37,70700.0,52.37,52.39,52.25,52.37,70700.0
2013-01-29 09:30:00,52.32,52.67,52.09,52.18,19500.0,52.32,52.67,52.09,52.18,19500.0
2013-01-29 10:00:00,52.21,52.35,52.11,52.25,44200.0,52.21,52.35,52.11,52.25,44200.0
2013-01-29 10:30:00,52.25,52.25,52.16,52.19,15600.0,52.25,52.25,52.16,52.19,15600.0
2013-01-29 11:00:00,52.23,52.37,52.19,52.35,42900.0,52.23,52.37,52.19,52.35,42900.0
2013-01-29 11:30:00,52.33,52.48,52.33,52.45,21700.0,52.33,52.48,52.33,52.45,21700.0
2013-01-29 12:00:00,52.42,52.44,52.29,52.32,13200.0,52.42,52.44,52.29,52.32,13200.0
2013-01-29 12:30:00,52.32,52.4,52.26,52.4,14200.0,52.32,52.4,52.26,52.4,14200.0
2013-01-29 13:00:00,52.4,52.4,52.36,52.4,9700.0,52.4,52.4,52.36,52.4,9700.0
2013-01-29 13:30:00,52.39,52.53,52.38,52.48,45400.0,52.39,52.53,52.38,52.48,45400.0
2013-01-29 14:00:00,52.46,52.47,52.28,52.28,31100.0,52.46,52.47,52.28,52.28,31100.0
2013-01-29 14:30:00,52.28,52.33,52.16,52.18,26400.0,52.28,52.33,52.16,52.18,26400.0
2013-01-29 15:00:00,52.2,52.36,52.18,52.31,31000.0,52.2,52.36,52.18,52.31,31000.0
2013-01-29 15:30:00,52.3,52.34,52.21,52.24,119700.0,52.3,52.34,52.21,52.24,119700.0
2013-01-30 09:30:00,52.33,52.38,52.22,52.22,23500.0,52.33,52.38,52.22,52.22,23500.0
2013-01-30 10:00:00,52.21,52.22,51.97,52.08,19900.0,52.21,52.22,51.97,52.08,19900.0
2013-01-30 10:30:00,52.09,52.1,51.97,52.08,18100.0,52.09,52.1,51.97,52.08,18100.0
2013-01-30 11:00:00,52.07,52.1,52.02,52.08,34500.0,52.07,52.1,52.02,52.08,34500.0
2013-01-30 11:30:00,52.08,52.17,52.07,52.13,27700.0,52.08,52.17,52.07,52.13,27700.0
2013-01-30 12:00:00,52.13,52.18,52.11,52.16,9200.0,52.13,52.18,52.11,52.16,9200.0
2013-01-30 12:30:00,52.15,52.15,52.11,52.13,13800.0,52.15,52.15,52.11,52.13,13800.0
2013-01-30 13:00:00,52.14,52.14,51.99,52.05,16500.0,52.14,52.14,51.99,52.05,16500.0
2013-01-30 13:30:00,52.08,52.1,52.03,52.05,15300.0,52.08,52.1,52.03,52.05,15300.0
2013-01-30 14:00:00,52.05,52.06,51.91,51.97,26500.0,52.05,52.06,51.91,51.97,26500.0
2013-01-30 14:30:00,51.96,52.02,51.86,51.94,29200.0,51.96,52.02,51.86,51.94,29200.0
2013-01-30 15:00:00,51.95,51.96,51.78,51.79,38900.0,51.95,51.96,51.78,51.79,38900.0
2013-01-30 15:30:00,51.79,51.82,51.66,51.72,99300.0,51.79,51.82,51.66,51.72,99300.0
2013-01-31 09:30:00,51.57,52.05,50.93,51.3,82200.0,51.57,52.05,50.93,51.3,82200.0
2013-01-31 10:00:00,51.34,51.55,51.0,51.02,50500.0,51.34,51.55,51.0,51.02,50500.0
2013-01-31 10:30:00,50.99,51.14,50.92,51.05,75300.0,50.99,51.14,50.92,51.05,75300.0
2013-01-31 11:00:00,51.04,51.1,50.96,50.97,50400.0,51.04,51.1,50.96,50.97,50400.0
2013-01-31 11:30:00,50.96,51.26,50.91,51.26,28400.0,50.96,51.26,50.91,51.26,28400.0
2013-01-31 12:00:00,51.27,51.36,51.2,51.33,21900.0,51.27,51.36,51.2,51.33,21900.0
2013-01-31 12:30:00,51.34,51.6,51.33,51.6,15400.0,51.34,51.6,51.33,51.6,15400.0
2013-01-31 13:00:00,51.59,51.59,51.43,51.48,20800.0,51.59,51.59,51.43,51.48,20800.0
2013-01-31 13:30:00,51.48,51.55,51.48,51.52,21300.0,51.48,51.55,51.48,51.52,21300.0
2013-01-31 14:00:00,51.52,51.64,51.52,51.57,72700.0,51.52,51.64,51.52,51.57,72700.0
2013-01-31 14:30:00,51.57,51.73,51.54,51.64,33800.0,51.57,51.73,51.54,51.64,33800.0
2013-01-31 15:00:00,51.63,51.67,51.55,51.62,40000.0,51.63,51.67,51.55,51.62,40000.0
2013-01-31 15:30:00,51.6,51.65,51.51,51.51,79800.0,51.6,51.65,51.51,51.51,79800.0
2013-02-01 09:30:00,51.93,52.11,51.6,51.99,12600.0,51.93,52.11,51.6,51.99,12600.0
2013-02-01 10:00:00,52.04,52.16,51.97,51.98,14500.0,52.04,52.16,51.97,51.98,14500.0
2013-02-01 10:30:00,51.98,52.24,51.98,52.24,9900.0,51.98,52.24,51.98,52.24,9900.0
2013-02-01 11:00:00,52.24,52.43,52.2,52.33,25800.0,52.24,52.43,52.2,52.33,25800.0
2013-02-01 11:30:00,52.31,52.58,52.31,52.58,14400.0,52.31,52.58,52.31,52.58,14400.0
2013-02-01 12:00:00,52.57,52.6,52.48,52.6,19500.0,52.57,52.6,52.48,52.6,19500.0
2013-02-01 12:30:00,52.6,52.64,52.43,52.44,11500.0,52.6,52.64,52.43,52.44,11500.0
2013-02-01 13:00:00,52.42,52.46,52.36,52.4,7600.0,52.42,52.46,52.36,52.4,7600.0
2013-02-01 13:30:00,52.38,52.44,52.34,52.38,7400.0,52.38,52.44,52.34,52.38,7400.0
2013-02-01 14:00:00,52.39,52.51,52.33,52.51,41600.0,52.39,52.51,52.33,52.51,41600.0
2013-02-01 14:30:00,52.52,52.64,52.47,52.5,59200.0,52.52,52.64,52.47,52.5,59200.0
2013-02-01 15:00:00,52.48,52.54,52.46,52.5,25900.0,52.48,52.54,52.46,52.5,25900.0
2013-02-01 15:30:00,52.5,52.56,52.41,52.43,42100.0,52.5,52.56,52.41,52.43,42100.0
2013-02-04 09:30:00,52.0,52.86,51.99,52.7,43200.0,52.0,52.86,51.99,52.7,43200.0
2013-02-04 10:00:00,52.67,52.68,52.3,52.35,20300.0,52.67,52.68,52.3,52.35,20300.0
2013-02-04 10:30:00,52.33,52.38,52.2,52.25,21100.0,52.33,52.38,52.2,52.25,21100.0
2013-02-04 11:00:00,52.25,52.27,52.04,52.06,10500.0,52.25,52.27,52.04,52.06,10500.0
2013-02-04 11:30:00,51.93,51.93,51.66,51.75,12400.0,51.93,51.93,51.66,51.75,12400.0
2013-02-04 12:00:00,51.73,51.98,51.63,51.97,21400.0,51.73,51.98,51.63,51.97,21400.0
2013-02-04 12:30:00,51.98,52.12,51.98,52.05,12400.0,51.98,52.12,51.98,52.05,12400.0
2013-02-04 13:00:00,52.05,52.07,51.89,51.9,13500.0,52.05,52.07,51.89,51.9,13500.0
2013-02-04 13:30:00,51.89,51.89,51.78,51.85,15300.0,51.89,51.89,51.78,51.85,15300.0
2013-02-04 14:00:00,51.86,52.04,51.85,52.01,33300.0,51.86,52.04,51.85,52.01,33300.0
2013-02-04 14:30:00,52.01,52.16,51.99,52.15,38400.0,52.01,52.16,51.99,52.15,38400.0
2013-02-04 15:00:00,52.14,52.15,52.01,52.03,28400.0,52.14,52.15,52.01,52.03,28400.0
2013-02-04 15:30:00,52.03,52.03,51.86,51.87,83000.0,52.03,52.03,51.86,51.87,83000.0
2013-02-05 09:30:00,52.37,52.8,52.19,52.6,34900.0,52.37,52.8,52.19,52.6,34900.0
2013-02-05 10:00:00,52.57,52.75,52.52,52.65,14600.0,52.57,52.75,52.52,52.65,14600.0
2013-02-05 10:30:00,52.59,52.76,52.54,52.74,9000.0,52.59,52.76,52.54,52.74,9000.0
2013-02-05 11:00:00,52.71,52.87,52.71,52.83,17700.0,52.71,52.87,52.71,52.83,17700.0
2013-02-05 11:30:00,52.8,52.8,52.56,52.59,14500.0,52.8,52.8,52.56,52.59,14500.0
2013-02-05 12:00:00,52.59,52.67,52.53,52.56,15600.0,52.59,52.67,52.53,52.56,15600.0
2013-02-05 12:30:00,52.55,52.69,52.52,52.67,13000.0,52.55,52.69,52.52,52.67,13000.0
2013-02-05 13:00:00,52.64,52.85,52.63,52.8,22600.0,52.64,52.85,52.63,52.8,22600.0
2013-02-05 13:30:00,52.84,52.95,52.76,52.9,43200.0,52.84,52.95,52.76,52.9,43200.0
2013-02-05 14:00:00,52.9,52.92,52.8,52.84,20300.0,52.9,52.92,52.8,52.84,20300.0
2013-02-05 14:30:00,52.82,52.91,52.76,52.88,20100.0,52.82,52.91,52.76,52.88,20100.0
2013-02-05 15:00:00,52.85,52.86,52.75,52.79,24400.0,52.85,52.86,52.75,52.79,24400.0
2013-02-05 15:30:00,52.8,52.87,52.8,52.85,45000.0,52.8,52.87,52.8,52.85,45000.0
2013-02-06 09:30:00,52.61,52.82,52.57,52.59,21100.0,52.61,52.82,52.57,52.59,21100.0
2013-02-06 10:00:00,52.6,52.7,52.57,52.58,4600.0,52.6,52.7,52.57,52.58,4600.0
2013-02-06 10:30:00,52.56,52.59,52.33,52.46,9400.0,52.56,52.59,52.33,52.46,9400.0
2013-02-06 11:00:00,52.48,52.58,52.48,52.56,12000.0,52.48,52.58,52.48,52.56,12000.0
2013-02-06 11:30:00,52.52,52.55,52.3,52.45,18500.0,52.52,52.55,52.3,52.45,18500.0
2013-02-06 12:00:00,52.46,52.67,52.45,52.6,13200.0,52.46,52.67,52.45,52.6,13200.0
2013-02-06 12:30:00,52.59,52.63,52.43,52.43,8200.0,52.59,52.63,52.43,52.43,8200.0
2013-02-06 13:00:00,52.41,52.41,52.33,52.4,12900.0,52.41,52.41,52.33,52.4,12900.0
2013-02-06 13:30:00,52.36,52.43,52.31,52.37,12400.0,52.36,52.43,52.31,52.37,12400.0
2013-02-06 14:00:00,52.37,52.43,52.31,52.39,18900.0,52.37,52.43,52.31,52.39,18900.0
2013-02-06 14:30:00,52.37,52.46,52.33,52.41,15900.0,52.37,52.46,52.33,52.41,15900.0
2013-02-06 15:00:00,52.41,52.6,52.4,52.6,40900.0,52.41,52.6,52.4,52.6,40900.0
2013-02-06 15:30:00,52.61,52.86,52.48,52.76,62800.0,52.61,52.86,52.48,52.76,62800.0
2013-02-07 09:30:00,51.68,52.41,48.7,49.94,121000.0,51.68,52.41,48.7,49.94,121000.0
2013-02-07 10:00:00,49.94,49.94,49.54,49.68,103100.0,49.94,49.94,49.54,49.68,103100.0
2013-02-07 10:30:00,49.69,49.94,49.21,49.71,116500.0,49.69,49.94,49.21,49.71,116500.0
2013-02-07 11:00:00,49.73,50.81,49.68,50.09,44900.0,49.73,50.81,49.68,50.09,44900.0
2013-02-07 11:30:00,50.09,50.1,49.76,50.07,89400.0,50.09,50.1,49.76,50.07,89400.0
2013-02-07 12:00:00,50.09,50.74,50.09,50.74,31600.0,50.09,50.74,50.09,50.74,31600.0
2013-02-07 12:30:00,50.74,50.86,50.65,50.81,28400.0,50.74,50.86,50.65,50.81,28400.0
2013-02-07 13:00:00,50.81,50.81,50.26,50.41,52800.0,50.81,50.81,50.26,50.41,52800.0
2013-02-07 13:30:00,50.41,50.67,50.26,50.53,43300.0,50.41,50.67,50.26,50.53,43300.0
2013-02-07 14:00:00,50.54,50.56,50.43,50.49,30100.0,50.54,50.56,50.43,50.49,30100.0
2013-02-07 14:30:00,50.5,50.72,50.28,50.7,39600.0,50.5,50.72,50.28,50.7,39600.0
2013-02-07 15:00:00,50.7,50.7,50.43,50.49,83300.0,50.7,50.7,50.43,50.49,83300.0
2013-02-07 15:30:00,50.49,50.52,50.25,50.31,136700.0,50.49,50.52,50.25,50.31,136700.0
2013-02-08 09:30:00,50.19,50.26,48.81,49.55,164300.0,50.19,50.26,48.81,49.55,164300.0
2013-02-08 10:00:00,49.64,49.7,49.01,49.63,83200.0,49.64,49.7,49.01,49.63,83200.0
2013-02-08 10:30:00,49.62,50.03,49.61,49.99,40500.0,49.62,50.03,49.61,49.99,40500.0
2013-02-08 11:00:00,50.0,50.0,49.73,49.76,22000.0,50.0,50.0,49.73,49.76,22000.0
2013-02-08 11:30:00,49.76,49.82,49.75,49.8,24600.0,49.76,49.82,49.75,49.8,24600.0
2013-02-08 12:00:00,49.81,49.91,49.78,49.88,22100.0,49.81,49.91,49.78,49.88,22100.0
2013-02-08 12:30:00,49.86,49.89,49.77,49.77,41000.0,49.86,49.89,49.77,49.77,41000.0
2013-02-08 13:00:00,49.78,49.84,49.77,49.8,21400.0,49.78,49.84,49.77,49.8,21400.0
2013-02-08 13:30:00,49.79,49.84,49.77,49.83,25900.0,49.79,49.84,49.77,49.83,25900.0
2013-02-08 14:00:00,49.83,49.89,49.8,49.85,26700.0,49.83,49.89,49.8,49.85,26700.0
2013-02-08 14:30:00,49.86,49.87,49.77,49.79,32800.0,49.86,49.87,49.77,49.79,32800.0
2013-02-08 15:00:00,49.8,49.81,49.78,49.79,35000.0,49.8,49.81,49.78,49.79,35000.0
2013-02-08 15:30:00,49.79,49.79,49.7,49.74,77100.0,49.79,49.79,49.7,49.74,77100.0
2013-02-11 09:30:00,49.74,50.08,49.48,49.6,80800.0,49.74,50.08,49.48,49.6,80800.0
2013-02-11 10:00:00,49.6,49.61,49.47,49.58,78400.0,49.6,49.61,49.47,49.58,78400.0
2013-02-11 10:30:00,49.58,49.62,49.5,49.53,38500.0,49.58,49.62,49.5,49.53,38500.0
2013-02-11 11:00:00,49.53,49.55,49.45,49.48,28800.0,49.53,49.55,49.45,49.48,28800.0
2013-02-11 11:30:00,49.46,49.55,49.46,49.54,12000.0,49.46,49.55,49.46,49.54,12000.0
2013-02-11 12:00:00,49.55,49.6,49.48,49.48,58600.0,49.55,49.6,49.48,49.48,58600.0
2013-02-11 12:30:00,49.48,49.49,49.43,49.43,26900.0,49.48,49.49,49.43,49.43,26900.0
2013-02-11 13:00:00,49.43,49.5,49.43,49.46,10000.0,49.43,49.5,49.43,49.46,10000.0
2013-02-11 13:30:00,49.45,49.47,49.43,49.44,9600.0,49.45,49.47,49.43,49.44,9600.0
2013-02-11 14:00:00,49.45,49.5,49.3,49.43,27600.0,49.45,49.5,49.3,49.43,27600.0
2013-02-11 14:30:00,49.43,49.54,49.41,49.42,16400.0,49.43,49.54,49.41,49.42,16400.0
2013-02-11 15:00:00,49.41,49.46,49.36,49.36,16700.0,49.41,49.46,49.36,49.36,16700.0
2013-02-11 15:30:00,49.37,49.49,49.37,49.49,36100.0,49.37,49.49,49.37,49.49,36100.0
2013-02-12 09:30:00,49.44,49.66,49.13,49.65,23700.0,49.44,49.66,49.13,49.65,23700.0
2013-02-12 10:00:00,49.66,49.73,49.55,49.73,20400.0,49.66,49.73,49.55,49.73,20400.0
2013-02-12 10:30:00,49.71,49.73,49.47,49.51,10700.0,49.71,49.73,49.47,49.51,10700.0
2013-02-12 11:00:00,49.5,49.55,49.41,49.41,10900.0,49.5,49.55,49.41,49.41,10900.0
2013-02-12 11:30:00,49.42,49.45,49.28,49.34,9400.0,49.42,49.45,49.28,49.34,9400.0
2013-02-12 12:00:00,49.33,49.35,49.29,49.32,58300.0,49.33,49.35,49.29,49.32,58300.0
2013-02-12 12:30:00,49.32,49.35,49.24,49.34,22500.0,49.32,49.35,49.24,49.34,22500.0
2013-02-12 13:00:00,49.34,49.38,49.2,49.38,56500.0,49.34,49.38,49.2,49.38,56500.0
2013-02-12 13:30:00,49.39,49.42,49.21,49.21,19400.0,49.39,49.42,49.21,49.21,19400.0
2013-02-12 14:00:00,49.19,49.32,49.19,49.26,15800.0,49.19,49.32,49.19,49.26,15800.0
2013-02-12 14:30:00,49.26,49.28,49.2,49.24,12300.0,49.26,49.28,49.2,49.24,12300.0
2013-02-12 15:00:00,49.23,49.25,49.19,49.23,41200.0,49.23,49.25,49.19,49.23,41200.0
2013-02-12 15:30:00,49.22,49.37,49.22,49.37,93900.0,49.22,49.37,49.22,49.37,93900.0
2013-02-13 09:30:00,48.72,49.19,48.43,49.19,122900.0,48.72,49.19,48.43,49.19,122900.0
2013-02-13 10:00:00,49.12,49.27,48.8,48.92,77400.0,49.12,49.27,48.8,48.92,77400.0
2013-02-13 10:30:00,48.91,49.0,48.8,48.96,22400.0,48.91,49.0,48.8,48.96,22400.0
2013-02-13 11:00:00,48.95,48.97,48.63,48.66,18900.0,48.95,48.97,48.63,48.66,18900.0
2013-02-13 11:30:00,48.67,48.73,48.65,48.72,11000.0,48.67,48.73,48.65,48.72,11000.0
2013-02-13 12:00:00,48.72,48.77,48.67,48.72,11600.0,48.72,48.77,48.67,48.72,11600.0
2013-02-13 12:30:00,48.71,48.77,48.7,48.71,42600.0,48.71,48.77,48.7,48.71,42600.0
2013-02-13 13:00:00,48.7,48.75,48.69,48.73,24500.0,48.7,48.75,48.69,48.73,24500.0
2013-02-13 13:30:00,48.73,48.95,48.72,48.94,15900.0,48.73,48.95,48.72,48.94,15900.0
2013-02-13 14:00:00,48.89,48.97,48.79,48.82,12900.0,48.89,48.97,48.79,48.82,12900.0
2013-02-13 14:30:00,48.83,48.84,48.71,48.73,18400.0,48.83,48.84,48.71,48.73,18400.0
2013-02-13 15:00:00,48.75,48.8,48.72,48.75,32900.0,48.75,48.8,48.72,48.75,32900.0
2013-02-13 15:30:00,48.77,48.9,48.77,48.9,71500.0,48.77,48.9,48.77,48.9,71500.0
2013-02-14 09:30:00,48.63,48.89,48.29,48.47,35100.0,48.63,48.89,48.29,48.47,35100.0
2013-02-14 10:00:00,48.46,48.54,48.38,48.41,23100.0,48.46,48.54,48.38,48.41,23100.0
2013-02-14 10:30:00,48.41,48.61,48.39,48.48,23900.0,48.41,48.61,48.39,48.48,23900.0
2013-02-14 11:00:00,48.48,48.5,48.44,48.44,17500.0,48.48,48.5,48.44,48.44,17500.0
2013-02-14 11:30:00,48.44,48.49,48.3,48.42,23500.0,48.44,48.49,48.3,48.42,23500.0
2013-02-14 12:00:00,48.42,48.49,48.38,48.45,10800.0,48.42,48.49,48.38,48.45,10800.0
2013-02-14 12:30:00,48.45,48.6,48.42,48.6,11400.0,48.45,48.6,48.42,48.6,11400.0
2013-02-14 13:00:00,48.56,48.59,48.49,48.51,12100.0,48.56,48.59,48.49,48.51,12100.0
2013-02-14 13:30:00,48.5,48.62,48.5,48.55,11700.0,48.5,48.62,48.5,48.55,11700.0
2013-02-14 14:00:00,48.55,48.57,48.49,48.56,25700.0,48.55,48.57,48.49,48.56,25700.0
2013-02-14 14:30:00,48.56,48.64,48.52,48.63,17100.0,48.56,48.64,48.52,48.63,17100.0
2013-02-14 15:00:00,48.63,48.65,48.53,48.59,47900.0,48.63,48.65,48.53,48.59,47900.0
2013-02-14 15:30:00,48.59,48.6,48.47,48.54,58400.0,48.59,48.6,48.47,48.54,58400.0
2013-02-15 09:30:00,48.71,48.71,48.34,48.69,13100.0,48.71,48.71,48.34,48.69,13100.0
2013-02-15 10:00:00,48.67,48.87,48.67,48.82,14700.0,48.67,48.87,48.67,48.82,14700.0
2013-02-15 10:30:00,48.8,48.84,48.77,48.82,8600.0,48.8,48.84,48.77,48.82,8600.0
2013-02-15 11:00:00,48.82,48.84,48.78,48.82,6900.0,48.82,48.84,48.78,48.82,6900.0
2013-02-15 11:30:00,48.82,48.84,48.78,48.83,11700.0,48.82,48.84,48.78,48.83,11700.0
2013-02-15 12:00:00,48.78,48.8,48.76,48.79,13900.0,48.78,48.8,48.76,48.79,13900.0
2013-02-15 12:30:00,48.8,48.86,48.78,48.79,9100.0,48.8,48.86,48.78,48.79,9100.0
2013-02-15 13:00:00,48.79,48.83,48.79,48.79,11800.0,48.79,48.83,48.79,48.79,11800.0
2013-02-15 13:30:00,48.8,48.93,48.8,48.91,13600.0,48.8,48.93,48.8,48.91,13600.0
2013-02-15 14:00:00,48.93,48.93,48.76,48.78,20200.0,48.93,48.93,48.76,48.78,20200.0
2013-02-15 14:30:00,48.78,48.89,48.76,48.83,25900.0,48.78,48.89,48.76,48.83,25900.0
2013-02-15 15:00:00,48.82,48.89,48.8,48.86,21700.0,48.82,48.89,48.8,48.86,21700.0
2013-02-15 15:30:00,48.85,48.92,48.81,48.91,44000.0,48.85,48.92,48.81,48.91,44000.0
2013-02-19 09:30:00,48.83,49.01,48.43,48.95,41800.0,48.83,49.01,48.43,48.95,41800.0
2013-02-19 10:00:00,48.92,49.11,48.85,49.09,26700.0,48.92,49.11,48.85,49.09,26700.0
2013-02-19 10:30:00,49.12,49.16,48.87,48.87,21600.0,49.12,49.16,48.87,48.87,21600.0
2013-02-19 11:00:00,48.86,48.96,48.85,48.96,15900.0,48.86,48.96,48.85,48.96,15900.0
2013-02-19 11:30:00,48.95,49.04,48.9,49.02,12900.0,48.95,49.04,48.9,49.02,12900.0
2013-02-19 12:00:00,49.01,49.06,48.87,49.02,11800.0,49.01,49.06,48.87,49.02,11800.0
2013-02-19 12:30:00,49.03,49.06,48.99,49.02,8800.0,49.03,49.06,48.99,49.02,8800.0
2013-02-19 13:00:00,49.01,49.05,48.94,48.95,6900.0,49.01,49.05,48.94,48.95,6900.0
2013-02-19 13:30:00,48.94,48.96,48.9,48.96,9400.0,48.94,48.96,48.9,48.96,9400.0
2013-02-19 14:00:00,48.95,49.21,48.93,49.19,17700.0,48.95,49.21,48.93,49.19,17700.0
2013-02-19 14:30:00,49.2,49.27,49.13,49.13,16300.0,49.2,49.27,49.13,49.13,16300.0
2013-02-19 15:00:00,49.13,49.14,49.07,49.08,28200.0,49.13,49.14,49.07,49.08,28200.0
2013-02-19 15:30:00,49.07,49.24,49.05,49.21,80900.0,49.07,49.24,49.05,49.21,80900.0
2013-02-20 09:30:00,49.21,49.58,49.14,49.57,22000.0,49.21,49.58,49.14,49.57,22000.0
2013-02-20 10:00:00,49.59,49.59,49.3,49.36,14600.0,49.59,49.59,49.3,49.36,14600.0
2013-02-20 10:30:00,49.37,49.44,49.29,49.38,22100.0,49.37,49.44,49.29,49.38,22100.0
2013-02-20 11:00:00,49.37,49.42,49.29,49.3,13300.0,49.37,49.42,49.29,49.3,13300.0
2013-02-20 11:30:00,49.3,49.31,49.15,49.2,15000.0,49.3,49.31,49.15,49.2,15000.0
2013-02-20 12:00:00,49.21,49.35,49.16,49.31,10900.0,49.21,49.35,49.16,49.31,10900.0
2013-02-20 12:30:00,49.32,49.41,49.27,49.3,9600.0,49.32,49.41,49.27,49.3,9600.0
2013-02-20 13:00:00,49.3,49.33,49.21,49.26,10100.0,49.3,49.33,49.21,49.26,10100.0
2013-02-20 13:30:00,49.24,49.34,49.23,49.32,10000.0,49.24,49.34,49.23,49.32,10000.0
2013-02-20 14:00:00,49.32,49.48,49.3,49.32,28200.0,49.32,49.48,49.3,49.32,28200.0
2013-02-20 14:30:00,49.34,49.38,49.16,49.19,21900.0,49.34,49.38,49.16,49.19,21900.0
2013-02-20 15:00:00,49.19,49.2,48.99,49.06,30100.0,49.19,49.2,48.99,49.06,30100.0
2013-02-20 15:30:00,49.07,49.08,48.86,48.86,49400.0,49.07,49.08,48.86,48.86,49400.0
2013-02-21 09:30:00,48.72,48.75,48.27,48.27,19100.0,48.72,48.75,48.27,48.27,19100.0
2013-02-21 10:00:00,48.26,48.39,48.07,48.39,7200.0,48.26,48.39,48.07,48.39,7200.0
2013-02-21 10:30:00,48.39,48.48,48.33,48.47,6900.0,48.39,48.48,48.33,48.47,6900.0
2013-02-21 11:00:00,48.5,48.52,48.41,48.48,4600.0,48.5,48.52,48.41,48.48,4600.0
2013-02-21 11:30:00,48.5,48.59,48.43,48.43,5000.0,48.5,48.59,48.43,48.43,5000.0
2013-02-21 12:00:00,48.45,48.46,48.32,48.32,5700.0,48.45,48.46,48.32,48.32,5700.0
2013-02-21 12:30:00,48.32,48.32,48.14,48.25,11000.0,48.32,48.32,48.14,48.25,11000.0
2013-02-21 13:00:00,48.26,48.34,48.22,48.32,7300.0,48.26,48.34,48.22,48.32,7300.0
2013-02-21 13:30:00,48.31,48.32,48.12,48.17,11600.0,48.31,48.32,48.12,48.17,11600.0
2013-02-21 14:00:00,48.17,48.18,47.99,48.08,10200.0,48.17,48.18,47.99,48.08,10200.0
2013-02-21 14:30:00,48.08,48.19,48.02,48.18,13200.0,48.08,48.19,48.02,48.18,13200.0
2013-02-21 15:00:00,48.16,48.38,48.12,48.34,15500.0,48.16,48.38,48.12,48.34,15500.0
2013-02-21 15:30:00,48.34,48.37,48.08,48.11,55500.0,48.34,48.37,48.08,48.11,55500.0
2013-02-22 09:30:00,48.19,48.56,48.08,48.32,13000.0,48.19,48.56,48.08,48.32,13000.0
2013-02-22 10:00:00,48.31,48.41,48.29,48.37,24500.0,48.31,48.41,48.29,48.37,24500.0
2013-02-22 10:30:00,48.37,48.44,48.23,48.32,18700.0,48.37,48.44,48.23,48.32,18700.0
2013-02-22 11:00:00,48.29,48.31,48.11,48.16,11500.0,48.29,48.31,48.11,48.16,11500.0
2013-02-22 11:30:00,48.18,48.23,48.12,48.18,26300.0,48.18,48.23,48.12,48.18,26300.0
2013-02-22 12:00:00,48.22,48.32,48.19,48.19,15500.0,48.22,48.32,48.19,48.19,15500.0
2013-02-22 12:30:00,48.18,48.45,48.18,48.4,17700.0,48.18,48.45,48.18,48.4,17700.0
2013-02-22 13:00:00,48.42,48.46,48.35,48.39,15100.0,48.42,48.46,48.35,48.39,15100.0
2013-02-22 13:30:00,48.39,48.53,48.39,48.51,11000.0,48.39,48.53,48.39,48.51,11000.0
2013-02-22 14:00:00,48.51,48.53,48.44,48.52,12900.0,48.51,48.53,48.44,48.52,12900.0
2013-02-22 14:30:00,48.51,48.52,48.46,48.47,16200.0,48.51,48.52,48.46,48.47,16200.0
2013-02-22 15:00:00,48.49,48.52,48.44,48.52,25500.0,48.49,48.52,48.44,48.52,25500.0
2013-02-22 15:30:00,48.52,48.62,48.51,48.61,34500.0,48.52,48.62,48.51,48.61,34500.0
2013-02-25 09:30:00,48.89,49.16,48.89,49.13,26300.0,48.89,49.16,48.89,49.13,26300.0
2013-02-25 10:00:00,49.11,49.23,49.0,49.07,29200.0,49.11,49.23,49.0,49.07,29200.0
2013-02-25 10:30:00,49.05,49.17,48.95,49.06,23000.0,49.05,49.17,48.95,49.06,23000.0
2013-02-25 11:00:00,49.05,49.17,48.96,49.17,16900.0,49.05,49.17,48.96,49.17,16900.0
2013-02-25 11:30:00,49.17,49.26,49.05,49.09,31900.0,49.17,49.26,49.05,49.09,31900.0
2013-02-25 12:00:00,49.08,49.19,49.05,49.19,22400.0,49.08,49.19,49.05,49.19,22400.0
2013-02-25 12:30:00,49.19,49.46,49.18,49.4,35500.0,49.19,49.46,49.18,49.4,35500.0
2013-02-25 13:00:00,49.4,49.42,49.3,49.38,21500.0,49.4,49.42,49.3,49.38,21500.0
2013-02-25 13:30:00,49.37,49.37,49.16,49.17,24200.0,49.37,49.37,49.16,49.17,24200.0
2013-02-25 14:00:00,49.17,49.27,49.14,49.17,22100.0,49.17,49.27,49.14,49.17,22100.0
2013-02-25 14:30:00,49.16,49.26,49.1,49.2,26800.0,49.16,49.26,49.1,49.2,26800.0
2013-02-25 15:00:00,49.2,49.22,48.87,48.87,46900.0,49.2,49.22,48.87,48.87,46900.0
2013-02-25 15:30:00,48.89,48.94,48.56,48.56,125000.0,48.89,48.94,48.56,48.56,125000.0
2013-02-26 09:30:00,48.65,48.75,48.42,48.75,12400.0,48.65,48.75,48.42,48.75,12400.0
2013-02-26 10:00:00,48.8,48.93,48.79,48.82,17800.0,48.8,48.93,48.79,48.82,17800.0
2013-02-26 10:30:00,48.79,48.92,48.61,48.88,16700.0,48.79,48.92,48.61,48.88,16700.0
2013-02-26 11:00:00,48.87,48.88,48.7,48.75,13100.0,48.87,48.88,48.7,48.75,13100.0
2013-02-26 11:30:00,48.75,48.77,48.61,48.64,19400.0,48.75,48.77,48.61,48.64,19400.0
2013-02-26 12:00:00,48.63,48.8,48.61,48.76,7200.0,48.63,48.8,48.61,48.76,7200.0
2013-02-26 12:30:00,48.75,48.87,48.74,48.8,6600.0,48.75,48.87,48.74,48.8,6600.0
2013-02-26 13:00:00,48.83,48.93,48.8,48.86,18100.0,48.83,48.93,48.8,48.86,18100.0
2013-02-26 13:30:00,48.84,49.06,48.83,48.95,13400.0,48.84,49.06,48.83,48.95,13400.0
2013-02-26 14:00:00,48.95,49.17,48.94,49.14,18500.0,48.95,49.17,48.94,49.14,18500.0
2013-02-26 14:30:00,49.14,49.14,48.93,48.96,16400.0,49.14,49.14,48.93,48.96,16400.0
2013-02-26 15:00:00,48.97,49.0,48.91,48.99,26800.0,48.97,49.0,48.91,48.99,26800.0
2013-02-26 15:30:00,49.01,49.07,48.89,48.9,44200.0,49.01,49.07,48.89,48.9,44200.0
2013-02-27 09:30:00,48.65,48.98,48.53,48.98,13900.0,48.65,48.98,48.53,48.98,13900.0
2013-02-27 10:00:00,49.0,49.53,49.0,49.47,28400.0,49.0,49.53,49.0,49.47,28400.0
2013-02-27 10:30:00,49.44,49.61,49.34,49.35,19300.0,49.44,49.61,49.34,49.35,19300.0
2013-02-27 11:00:00,49.36,49.55,49.36,49.46,14300.0,49.36,49.55,49.36,49.46,14300.0
2013-02-27 11:30:00,49.45,49.5,49.4,49.45,14100.0,49.45,49.5,49.4,49.45,14100.0
2013-02-27 12:00:00,49.43,49.59,49.41,49.43,19100.0,49.43,49.59,49.41,49.43,19100.0
2013-02-27 12:30:00,49.44,49.54,49.31,49.33,14900.0,49.44,49.54,49.31,49.33,14900.0
2013-02-27 13:00:00,49.32,49.34,49.26,49.31,12600.0,49.32,49.34,49.26,49.31,12600.0
2013-02-27 13:30:00,49.33,49.42,49.29,49.39,10700.0,49.33,49.42,49.29,49.39,10700.0
2013-02-27 14:00:00,49.4,49.41,49.32,49.35,22000.0,49.4,49.41,49.32,49.35,22000.0
2013-02-27 14:30:00,49.35,49.41,49.3,49.35,23500.0,49.35,49.41,49.3,49.35,23500.0
2013-02-27 15:00:00,49.36,49.53,49.3,49.46,140300.0,49.36,49.53,49.3,49.46,140300.0
2013-02-27 15:30:00,49.46,49.55,49.29,49.3,31900.0,49.46,49.55,49.29,49.3,31900.0
2013-02-28 09:30:00,49.29,49.55,49.16,49.42,17400.0,49.29,49.55,49.16,49.42,17400.0
2013-02-28 10:00:00,49.46,49.64,49.3,49.57,24900.0,49.46,49.64,49.3,49.57,24900.0
2013-02-28 10:30:00,49.55,49.56,49.16,49.22,26100.0,49.55,49.56,49.16,49.22,26100.0
2013-02-28 11:00:00,49.22,49.26,49.14,49.2,19300.0,49.22,49.26,49.14,49.2,19300.0
2013-02-28 11:30:00,49.2,49.3,49.15,49.25,11800.0,49.2,49.3,49.15,49.25,11800.0
2013-02-28 12:00:00,49.25,49.34,49.24,49.32,9200.0,49.25,49.34,49.24,49.32,9200.0
2013-02-28 12:30:00,49.33,49.37,49.2,49.37,54100.0,49.33,49.37,49.2,49.37,54100.0
2013-02-28 13:00:00,49.37,49.52,49.33,49.52,10600.0,49.37,49.52,49.33,49.52,10600.0
2013-02-28 13:30:00,49.54,49.64,49.45,49.61,15100.0,49.54,49.64,49.45,49.61,15100.0
2013-02-28 14:00:00,49.58,49.66,49.53,49.63,13600.0,49.58,49.66,49.53,49.63,13600.0
2013-02-28 14:30:00,49.63,49.74,49.6,49.74,45700.0,49.63,49.74,49.6,49.74,45700.0
2013-02-28 15:00:00,49.71,49.78,49.68,49.75,79100.0,49.71,49.78,49.68,49.75,79100.0
2013-02-28 15:30:00,49.75,49.82,49.74,49.76,115800.0,49.75,49.82,49.74,49.76,115800.0
2013-03-01 09:30:00,49.21,49.55,48.96,49.5,56700.0,49.21,49.55,48.96,49.5,56700.0
2013-03-01 10:00:00,49.5,49.64,49.28,49.34,78700.0,49.5,49.64,49.28,49.34,78700.0
2013-03-01 10:30:00,49.34,49.63,49.34,49.51,28900.0,49.34,49.63,49.34,49.51,28900.0
2013-03-01 11:00:00,49.53,49.65,49.48,49.56,41900.0,49.53,49.65,49.48,49.56,41900.0
2013-03-01 11:30:00,49.54,49.59,49.47,49.53,18000.0,49.54,49.59,49.47,49.53,18000.0
2013-03-01 12:00:00,49.54,49.75,49.54,49.7,19300.0,49.54,49.75,49.54,49.7,19300.0
2013-03-01 12:30:00,49.67,49.74,49.64,49.71,13200.0,49.67,49.74,49.64,49.71,13200.0
2013-03-01 13:00:00,49.72,49.78,49.61,49.77,23500.0,49.72,49.78,49.61,49.77,23500.0
2013-03-01 13:30:00,49.77,49.77,49.63,49.66,25900.0,49.77,49.77,49.63,49.66,25900.0
2013-03-01 14:00:00,49.71,49.86,49.69,49.75,14000.0,49.71,49.86,49.69,49.75,14000.0
2013-03-01 14:30:00,49.76,49.81,49.62,49.67,39400.0,49.76,49.81,49.62,49.67,39400.0
2013-03-01 15:00:00,49.67,49.73,49.61,49.68,44400.0,49.67,49.73,49.61,49.68,44400.0
2013-03-01 15:30:00,49.68,49.89,49.65,49.84,77700.0,49.68,49.89,49.65,49.84,77700.0
2013-03-04 09:30:00,49.83,50.09,49.53,50.04,47300.0,49.83,50.09,49.53,50.04,47300.0
2013-03-04 10:00:00,50.05,50.1,49.88,49.9,15600.0,50.05,50.1,49.88,49.9,15600.0
2013-03-04 10:30:00,49.91,50.07,49.91,50.07,16800.0,49.91,50.07,49.91,50.07,16800.0
2013-03-04 11:00:00,50.08,50.27,50.08,50.25,39200.0,50.08,50.27,50.08,50.25,39200.0
2013-03-04 11:30:00,50.25,50.34,50.21,50.23,23300.0,50.25,50.34,50.21,50.23,23300.0
2013-03-04 12:00:00,50.23,50.26,50.17,50.25,32800.0,50.23,50.26,50.17,50.25,32800.0
2013-03-04 12:30:00,50.22,50.29,50.18,50.27,21700.0,50.22,50.29,50.18,50.27,21700.0
2013-03-04 13:00:00,50.27,50.41,50.22,50.41,17800.0,50.27,50.41,50.22,50.41,17800.0
2013-03-04 13:30:00,50.42,50.53,50.35,50.51,21100.0,50.42,50.53,50.35,50.51,21100.0
2013-03-04 14:00:00,50.5,50.64,50.48,50.61,42100.0,50.5,50.64,50.48,50.61,42100.0
2013-03-04 14:30:00,50.62,50.91,50.52,50.9,48500.0,50.62,50.91,50.52,50.9,48500.0
2013-03-04 15:00:00,50.89,50.94,50.73,50.78,46500.0,50.89,50.94,50.73,50.78,46500.0
2013-03-04 15:30:00,50.78,51.08,50.78,50.97,152000.0,50.78,51.08,50.78,50.97,152000.0
2013-03-05 09:30:00,51.04,51.53,51.04,51.52,32400.0,51.04,51.53,51.04,51.52,32400.0
2013-03-05 10:00:00,51.54,51.59,51.21,51.37,30300.0,51.54,51.59,51.21,51.37,30300.0
2013-03-05 10:30:00,51.39,51.61,51.37,51.58,24000.0,51.39,51.61,51.37,51.58,24000.0
2013-03-05 11:00:00,51.59,51.6,51.35,51.4,26400.0,51.59,51.6,51.35,51.4,26400.0
2013-03-05 11:30:00,51.4,51.53,51.35,51.4,28100.0,51.4,51.53,51.35,51.4,28100.0
2013-03-05 12:00:00,51.39,51.44,51.35,51.4,32300.0,51.39,51.44,51.35,51.4,32300.0
2013-03-05 12:30:00,51.4,51.48,51.33,51.45,19100.0,51.4,51.48,51.33,51.45,19100.0
2013-03-05 13:00:00,51.47,51.51,51.39,51.49,15900.0,51.47,51.51,51.39,51.49,15900.0
2013-03-05 13:30:00,51.49,51.54,51.38,51.39,14100.0,51.49,51.54,51.38,51.39,14100.0
2013-03-05 14:00:00,51.4,51.51,51.39,51.5,21700.0,51.4,51.51,51.39,51.5,21700.0
2013-03-05 14:30:00,51.51,51.63,51.45,51.63,30100.0,51.51,51.63,51.45,51.63,30100.0
2013-03-05 15:00:00,51.62,51.63,51.48,51.61,37000.0,51.62,51.63,51.48,51.61,37000.0
2013-03-05 15:30:00,51.63,51.81,51.58,51.81,95000.0,51.63,51.81,51.58,51.81,95000.0
2013-03-06 09:30:00,52.0,52.11,51.55,51.96,43800.0,52.0,52.11,51.55,51.96,43800.0
2013-03-06 10:00:00,52.0,52.18,51.98,52.12,26800.0,52.0,52.18,51.98,52.12,26800.0
2013-03-06 10:30:00,52.12,52.25,52.1,52.15,37100.0,52.12,52.25,52.1,52.15,37100.0
2013-03-06 11:00:00,52.12,52.17,51.89,51.9,12600.0,52.12,52.17,51.89,51.9,12600.0
2013-03-06 11:30:00,51.89,51.95,51.73,51.74,10400.0,51.89,51.95,51.73,51.74,10400.0
2013-03-06 12:00:00,51.73,51.73,51.55,51.57,9400.0,51.73,51.73,51.55,51.57,9400.0
2013-03-06 12:30:00,51.59,51.81,51.56,51.64,15000.0,51.59,51.81,51.56,51.64,15000.0
2013-03-06 13:00:00,51.66,51.7,51.57,51.65,19400.0,51.66,51.7,51.57,51.65,19400.0
2013-03-06 13:30:00,51.66,51.93,51.63,51.7,22700.0,51.66,51.93,51.63,51.7,22700.0
2013-03-06 14:00:00,51.7,51.72,51.64,51.66,10400.0,51.7,51.72,51.64,51.66,10400.0
2013-03-06 14:30:00,51.66,52.0,51.65,51.72,29300.0,51.66,52.0,51.65,51.72,29300.0
2013-03-06 15:00:00,51.72,51.92,51.62,51.79,69500.0,51.72,51.92,51.62,51.79,69500.0
2013-03-06 15:30:00,51.77,51.8,51.66,51.73,44500.0,51.77,51.8,51.66,51.73,44500.0
2013-03-07 09:30:00,51.71,51.88,51.51,51.74,13600.0,51.71,51.88,51.51,51.74,13600.0
2013-03-07 10:00:00,51.7,51.7,51.5,51.55,3600.0,51.7,51.7,51.5,51.55,3600.0
2013-03-07 10:30:00,51.58,51.58,51.4,51.4,8400.0,51.58,51.58,51.4,51.4,8400.0
2013-03-07 11:00:00,51.38,51.4,51.33,51.35,15700.0,51.38,51.4,51.33,51.35,15700.0
2013-03-07 11:30:00,51.33,51.4,51.2,51.21,7100.0,51.33,51.4,51.2,51.21,7100.0
2013-03-07 12:00:00,51.22,51.22,51.13,51.21,7600.0,51.22,51.22,51.13,51.21,7600.0
2013-03-07 12:30:00,51.19,51.23,51.15,51.17,5800.0,51.19,51.23,51.15,51.17,5800.0
2013-03-07 13:00:00,51.15,51.2,51.06,51.09,7400.0,51.15,51.2,51.06,51.09,7400.0
2013-03-07 13:30:00,51.06,51.16,50.98,51.06,10300.0,51.06,51.16,50.98,51.06,10300.0
2013-03-07 14:00:00,51.05,51.06,50.95,51.03,10400.0,51.05,51.06,50.95,51.03,10400.0
2013-03-07 14:30:00,51.03,51.11,51.01,51.06,12500.0,51.03,51.11,51.01,51.06,12500.0
2013-03-07 15:00:00,51.06,51.16,51.06,51.12,21900.0,51.06,51.16,51.06,51.12,21900.0
2013-03-07 15:30:00,51.13,51.15,51.08,51.13,38800.0,51.13,51.15,51.08,51.13,38800.0
2013-03-08 09:30:00,51.43,51.6,51.13,51.4,27000.0,51.43,51.6,51.13,51.4,27000.0
2013-03-08 10:00:00,51.28,51.3,50.87,51.16,32100.0,51.28,51.3,50.87,51.16,32100.0
2013-03-08 10:30:00,51.14,51.3,51.13,51.25,18100.0,51.14,51.3,51.13,51.25,18100.0
2013-03-08 11:00:00,51.26,51.46,51.1,51.32,10900.0,51.26,51.46,51.1,51.32,10900.0
2013-03-08 11:30:00,51.29,51.41,51.25,51.33,23700.0,51.29,51.41,51.25,51.33,23700.0
2013-03-08 12:00:00,51.36,51.36,51.22,51.32,9400.0,51.36,51.36,51.22,51.32,9400.0
2013-03-08 12:30:00,51.28,51.35,51.27,51.32,7600.0,51.28,51.35,51.27,51.32,7600.0
2013-03-08 13:00:00,51.32,51.38,51.3,51.32,7100.0,51.32,51.38,51.3,51.32,7100.0
2013-03-08 13:30:00,51.33,51.4,51.23,51.28,17000.0,51.33,51.4,51.23,51.28,17000.0
2013-03-08 14:00:00,51.29,51.32,51.21,51.32,12700.0,51.29,51.32,51.21,51.32,12700.0
2013-03-08 14:30:00,51.31,51.39,51.28,51.39,15700.0,51.31,51.39,51.28,51.39,15700.0
2013-03-08 15:00:00,51.39,51.53,51.34,51.52,29100.0,51.39,51.53,51.34,51.52,29100.0
2013-03-08 15:30:00,51.51,51.56,51.46,51.52,58300.0,51.51,51.56,51.46,51.52,58300.0
2013-03-11 09:30:00,51.38,51.73,51.34,51.64,11700.0,51.38,51.73,51.34,51.64,11700.0
2013-03-11 10:00:00,51.63,51.69,51.58,51.64,8500.0,51.63,51.69,51.58,51.64,8500.0
2013-03-11 10:30:00,51.63,51.63,51.49,51.59,79300.0,51.63,51.63,51.49,51.59,79300.0
2013-03-11 11:00:00,51.59,51.72,51.59,51.64,14700.0,51.59,51.72,51.59,51.64,14700.0
2013-03-11 11:30:00,51.68,51.77,51.64,51.72,9900.0,51.68,51.77,51.64,51.72,9900.0
2013-03-11 12:00:00,51.71,51.78,51.71,51.75,9300.0,51.71,51.78,51.71,51.75,9300.0
2013-03-11 12:30:00,51.75,51.77,51.73,51.75,12500.0,51.75,51.77,51.73,51.75,12500.0
2013-03-11 13:00:00,51.75,51.77,51.68,51.69,8700.0,51.75,51.77,51.68,51.69,8700.0
2013-03-11 13:30:00,51.71,51.77,51.67,51.7,9600.0,51.71,51.77,51.67,51.7,9600.0
2013-03-11 14:00:00,51.7,51.73,51.68,51.69,12700.0,51.7,51.73,51.68,51.69,12700.0
2013-03-11 14:30:00,51.69,51.78,51.63,51.75,16200.0,51.69,51.78,51.63,51.75,16200.0
2013-03-11 15:00:00,51.75,51.77,51.7,51.74,19100.0,51.75,51.77,51.7,51.74,19100.0
2013-03-11 15:30:00,51.73,51.76,51.69,51.76,39500.0,51.73,51.76,51.69,51.76,39500.0
2013-03-12 09:30:00,51.75,51.8,51.6,51.8,7800.0,51.75,51.8,51.6,51.8,7800.0
2013-03-12 10:00:00,51.78,51.79,51.65,51.67,14500.0,51.78,51.79,51.65,51.67,14500.0
2013-03-12 10:30:00,51.67,51.76,51.65,51.72,17500.0,51.67,51.76,51.65,51.72,17500.0
2013-03-12 11:00:00,51.71,51.71,51.58,51.59,28100.0,51.71,51.71,51.58,51.59,28100.0
2013-03-12 11:30:00,51.62,51.69,51.59,51.69,10500.0,51.62,51.69,51.59,51.69,10500.0
2013-03-12 12:00:00,51.7,51.7,51.58,51.6,9300.0,51.7,51.7,51.58,51.6,9300.0
2013-03-12 12:30:00,51.61,51.67,51.57,51.66,11500.0,51.61,51.67,51.57,51.66,11500.0
2013-03-12 13:00:00,51.64,51.68,51.61,51.61,4000.0,51.64,51.68,51.61,51.61,4000.0
2013-03-12 13:30:00,51.62,51.66,51.56,51.59,9000.0,51.62,51.66,51.56,51.59,9000.0
2013-03-12 14:00:00,51.59,51.63,51.55,51.6,14400.0,51.59,51.63,51.55,51.6,14400.0
2013-03-12 14:30:00,51.59,51.73,51.59,51.69,12100.0,51.59,51.73,51.59,51.69,12100.0
2013-03-12 15:00:00,51.7,51.81,51.69,51.81,26200.0,51.7,51.81,51.69,51.81,26200.0
2013-03-12 15:30:00,51.8,51.81,51.68,51.75,34400.0,51.8,51.81,51.68,51.75,34400.0
2013-03-13 09:30:00,51.68,51.92,51.08,51.77,36100.0,51.68,51.92,51.08,51.77,36100.0
2013-03-13 10:00:00,51.76,51.92,51.71,51.88,8700.0,51.76,51.92,51.71,51.88,8700.0
2013-03-13 10:30:00,51.91,51.92,51.84,51.89,3900.0,51.91,51.92,51.84,51.89,3900.0
2013-03-13 11:00:00,51.9,51.93,51.87,51.87,5300.0,51.9,51.93,51.87,51.87,5300.0
2013-03-13 11:30:00,51.87,51.89,51.67,51.67,9500.0,51.87,51.89,51.67,51.67,9500.0
2013-03-13 12:00:00,51.7,51.87,51.7,51.84,5600.0,51.7,51.87,51.7,51.84,5600.0
2013-03-13 12:30:00,51.86,51.95,51.85,51.86,5400.0,51.86,51.95,51.85,51.86,5400.0
2013-03-13 13:00:00,51.84,51.98,51.83,51.92,61100.0,51.84,51.98,51.83,51.92,61100.0
2013-03-13 13:30:00,51.93,52.0,51.91,52.0,10800.0,51.93,52.0,51.91,52.0,10800.0
2013-03-13 14:00:00,52.0,52.07,51.99,52.04,19000.0,52.0,52.07,51.99,52.04,19000.0
2013-03-13 14:30:00,52.02,52.06,51.99,52.0,11200.0,52.02,52.06,51.99,52.0,11200.0
2013-03-13 15:00:00,52.02,52.08,52.0,52.07,38100.0,52.02,52.08,52.0,52.07,38100.0
2013-03-13 15:30:00,52.07,52.13,52.07,52.13,48500.0,52.07,52.13,52.07,52.13,48500.0
2013-03-14 09:30:00,52.13,52.19,52.02,52.02,4600.0,52.13,52.19,52.02,52.02,4600.0
2013-03-14 10:00:00,52.06,52.4,52.03,52.2,71200.0,52.06,52.4,52.03,52.2,71200.0
2013-03-14 10:30:00,52.21,52.27,51.93,51.93,36400.0,52.21,52.27,51.93,51.93,36400.0
2013-03-14 11:00:00,51.94,52.07,51.9,52.07,27700.0,51.94,52.07,51.9,52.07,27700.0
2013-03-14 11:30:00,52.05,52.05,51.95,51.96,25500.0,52.05,52.05,51.95,51.96,25500.0
2013-03-14 12:00:00,51.93,51.94,51.78,51.81,8300.0,51.93,51.94,51.78,51.81,8300.0
2013-03-14 12:30:00,51.83,51.83,51.64,51.71,19800.0,51.83,51.83,51.64,51.71,19800.0
2013-03-14 13:00:00,51.73,51.73,51.68,51.73,28200.0,51.73,51.73,51.68,51.73,28200.0
2013-03-14 13:30:00,51.72,51.74,51.7,51.7,24700.0,51.72,51.74,51.7,51.7,24700.0
2013-03-14 14:00:00,51.7,51.76,51.69,51.75,31900.0,51.7,51.76,51.69,51.75,31900.0
2013-03-14 14:30:00,51.75,51.9,51.75,51.85,35100.0,51.75,51.9,51.75,51.85,35100.0
2013-03-14 15:00:00,51.85,51.87,51.8,51.82,27600.0,51.85,51.87,51.8,51.82,27600.0
2013-03-14 15:30:00,51.82,52.1,51.82,52.1,78200.0,51.82,52.1,51.82,52.1,78200.0
2013-03-15 09:30:00,51.93,52.34,51.9,52.05,113600.0,51.93,52.34,51.9,52.05,113600.0
2013-03-15 10:00:00,51.99,52.22,51.99,52.12,15300.0,51.99,52.22,51.99,52.12,15300.0
2013-03-15 10:30:00,52.1,52.12,51.99,52.01,9600.0,52.1,52.12,51.99,52.01,9600.0
2013-03-15 11:00:00,52.01,52.13,51.99,52.12,10500.0,52.01,52.13,51.99,52.12,10500.0
2013-03-15 11:30:00,52.09,52.16,52.01,52.12,18000.0,52.09,52.16,52.01,52.12,18000.0
2013-03-15 12:00:00,52.15,52.33,52.06,52.17,95400.0,52.15,52.33,52.06,52.17,95400.0
2013-03-15 12:30:00,52.17,52.24,52.12,52.16,20800.0,52.17,52.24,52.12,52.16,20800.0
2013-03-15 13:00:00,52.17,52.43,52.12,52.23,36900.0,52.17,52.43,52.12,52.23,36900.0
2013-03-15 13:30:00,52.25,52.28,52.1,52.19,38000.0,52.25,52.28,52.1,52.19,38000.0
2013-03-15 14:00:00,52.17,52.36,52.1,52.21,37700.0,52.17,52.36,52.1,52.21,37700.0
2013-03-15 14:30:00,52.2,52.26,52.05,52.15,45300.0,52.2,52.26,52.05,52.15,45300.0
2013-03-15 15:00:00,52.15,52.27,52.09,52.22,54700.0,52.15,52.27,52.09,52.22,54700.0
2013-03-15 15:30:00,52.21,52.26,52.05,52.09,136700.0,52.21,52.26,52.05,52.09,136700.0
2013-03-18 09:30:00,51.94,52.39,51.87,52.31,51400.0,51.94,52.39,51.87,52.31,51400.0
2013-03-18 10:00:00,52.31,52.43,52.21,52.32,31400.0,52.31,52.43,52.21,52.32,31400.0
2013-03-18 10:30:00,52.37,52.5,52.32,52.48,18800.0,52.37,52.5,52.32,52.48,18800.0
2013-03-18 11:00:00,52.48,52.86,52.47,52.8,33700.0,52.48,52.86,52.47,52.8,33700.0
2013-03-18 11:30:00,52.77,52.99,52.74,52.96,35200.0,52.77,52.99,52.74,52.96,35200.0
2013-03-18 12:00:00,52.95,53.14,52.93,53.05,35100.0,52.95,53.14,52.93,53.05,35100.0
2013-03-18 12:30:00,53.05,53.13,53.03,53.04,16600.0,53.05,53.13,53.03,53.04,16600.0
2013-03-18 13:00:00,53.06,53.17,53.03,53.11,20400.0,53.06,53.17,53.03,53.11,20400.0
2013-03-18 13:30:00,53.07,53.12,53.01,53.08,16000.0,53.07,53.12,53.01,53.08,16000.0
2013-03-18 14:00:00,53.07,53.35,53.07,53.35,23900.0,53.07,53.35,53.07,53.35,23900.0
2013-03-18 14:30:00,53.33,53.41,53.25,53.25,33000.0,53.33,53.41,53.25,53.25,33000.0
2013-03-18 15:00:00,53.27,53.44,53.18,53.23,51800.0,53.27,53.44,53.18,53.23,51800.0
2013-03-18 15:30:00,53.22,53.24,53.05,53.22,102700.0,53.22,53.24,53.05,53.22,102700.0
2013-03-19 09:30:00,53.45,53.49,53.08,53.2,17900.0,53.45,53.49,53.08,53.2,17900.0
2013-03-19 10:00:00,53.19,53.23,52.88,53.02,20900.0,53.19,53.23,52.88,53.02,20900.0
2013-03-19 10:30:00,53.01,53.09,52.93,52.99,29000.0,53.01,53.09,52.93,52.99,29000.0
2013-03-19 11:00:00,52.97,53.06,52.89,53.03,15200.0,52.97,53.06,52.89,53.03,15200.0
2013-03-19 11:30:00,53.02,53.14,52.73,52.85,26800.0,53.02,53.14,52.73,52.85,26800.0
2013-03-19 12:00:00,52.85,52.97,52.7,52.91,20900.0,52.85,52.97,52.7,52.91,20900.0
2013-03-19 12:30:00,52.89,52.93,52.62,52.62,18100.0,52.89,52.93,52.62,52.62,18100.0
2013-03-19 13:00:00,52.62,52.67,52.39,52.48,24300.0,52.62,52.67,52.39,52.48,24300.0
2013-03-19 13:30:00,52.46,52.55,52.36,52.53,18300.0,52.46,52.55,52.36,52.53,18300.0
2013-03-19 14:00:00,52.55,52.7,52.52,52.69,13900.0,52.55,52.7,52.52,52.69,13900.0
2013-03-19 14:30:00,52.67,52.81,52.57,52.59,11700.0,52.67,52.81,52.57,52.59,11700.0
2013-03-19 15:00:00,52.56,52.91,52.53,52.87,45200.0,52.56,52.91,52.53,52.87,45200.0
2013-03-19 15:30:00,52.85,53.02,52.74,52.95,92900.0,52.85,53.02,52.74,52.95,92900.0
2013-03-20 09:30:00,53.14,53.36,53.1,53.32,32900.0,53.14,53.36,53.1,53.32,32900.0
2013-03-20 10:00:00,53.36,53.39,53.21,53.39,15500.0,53.36,53.39,53.21,53.39,15500.0
2013-03-20 10:30:00,53.42,53.69,53.38,53.6,23200.0,53.42,53.69,53.38,53.6,23200.0
2013-03-20 11:00:00,53.65,53.67,53.44,53.57,26300.0,53.65,53.67,53.44,53.57,26300.0
2013-03-20 11:30:00,53.54,53.6,53.38,53.41,19400.0,53.54,53.6,53.38,53.41,19400.0
2013-03-20 12:00:00,53.41,53.53,53.34,53.39,43800.0,53.41,53.53,53.34,53.39,43800.0
2013-03-20 12:30:00,53.39,53.54,53.35,53.45,41900.0,53.39,53.54,53.35,53.45,41900.0
2013-03-20 13:00:00,53.47,53.61,53.46,53.59,17000.0,53.47,53.61,53.46,53.59,17000.0
2013-03-20 13:30:00,53.58,53.58,53.4,53.43,15200.0,53.58,53.58,53.4,53.43,15200.0
2013-03-20 14:00:00,53.47,53.76,53.44,53.74,44700.0,53.47,53.76,53.44,53.74,44700.0
2013-03-20 14:30:00,53.71,53.95,53.7,53.86,33100.0,53.71,53.95,53.7,53.86,33100.0
2013-03-20 15:00:00,53.85,53.87,53.54,53.65,22300.0,53.85,53.87,53.54,53.65,22300.0
2013-03-20 15:30:00,53.64,53.75,53.58,53.68,41800.0,53.64,53.75,53.58,53.68,41800.0
2013-03-21 09:30:00,53.39,53.79,53.36,53.46,21000.0,53.39,53.79,53.36,53.46,21000.0
2013-03-21 10:00:00,53.44,53.58,53.16,53.47,33400.0,53.44,53.58,53.16,53.47,33400.0
2013-03-21 10:30:00,53.47,53.5,53.36,53.4,16800.0,53.47,53.5,53.36,53.4,16800.0
2013-03-21 11:00:00,53.37,53.53,53.37,53.51,11200.0,53.37,53.53,53.37,53.51,11200.0
2013-03-21 11:30:00,53.48,53.48,53.4,53.41,9000.0,53.48,53.48,53.4,53.41,9000.0
2013-03-21 12:00:00,53.41,53.5,53.4,53.41,34900.0,53.41,53.5,53.4,53.41,34900.0
2013-03-21 12:30:00,53.42,53.57,53.41,53.56,61300.0,53.42,53.57,53.41,53.56,61300.0
2013-03-21 13:00:00,53.56,53.6,53.5,53.53,18300.0,53.56,53.6,53.5,53.53,18300.0
2013-03-21 13:30:00,53.52,53.56,53.48,53.51,28500.0,53.52,53.56,53.48,53.51,28500.0
2013-03-21 14:00:00,53.51,53.57,53.43,53.54,34300.0,53.51,53.57,53.43,53.54,34300.0
2013-03-21 14:30:00,53.54,53.7,53.52,53.68,37600.0,53.54,53.7,53.52,53.68,37600.0
2013-03-21 15:00:00,53.65,53.65,53.43,53.49,17000.0,53.65,53.65,53.43,53.49,17000.0
2013-03-21 15:30:00,53.5,53.6,53.45,53.5,39500.0,53.5,53.6,53.45,53.5,39500.0
2013-03-22 09:30:00,53.76,53.76,53.42,53.48,10500.0,53.76,53.76,53.42,53.48,10500.0
2013-03-22 10:00:00,53.5,53.78,53.47,53.68,12900.0,53.5,53.78,53.47,53.68,12900.0
2013-03-22 10:30:00,53.64,53.73,53.61,53.67,6400.0,53.64,53.73,53.61,53.67,6400.0
2013-03-22 11:00:00,53.68,53.69,53.54,53.59,11700.0,53.68,53.69,53.54,53.59,11700.0
2013-03-22 11:30:00,53.57,53.57,53.29,53.43,46400.0,53.57,53.57,53.29,53.43,46400.0
2013-03-22 12:00:00,53.46,53.5,53.32,53.48,28000.0,53.46,53.5,53.32,53.48,28000.0
2013-03-22 12:30:00,53.5,53.57,53.46,53.46,26700.0,53.5,53.57,53.46,53.46,26700.0
2013-03-22 13:00:00,53.48,53.53,53.47,53.5,11900.0,53.48,53.53,53.47,53.5,11900.0
2013-03-22 13:30:00,53.5,53.52,53.39,53.46,12800.0,53.5,53.52,53.39,53.46,12800.0
2013-03-22 14:00:00,53.5,53.65,53.48,53.64,8100.0,53.5,53.65,53.48,53.64,8100.0
2013-03-22 14:30:00,53.62,53.65,53.58,53.6,6000.0,53.62,53.65,53.58,53.6,6000.0
2013-03-22 15:00:00,53.59,53.61,53.48,53.48,10300.0,53.59,53.61,53.48,53.48,10300.0
2013-03-22 15:30:00,53.5,53.59,53.46,53.58,52200.0,53.5,53.59,53.46,53.58,52200.0
2013-03-25 09:30:00,53.72,53.76,53.49,53.65,13400.0,53.72,53.76,53.49,53.65,13400.0
2013-03-25 10:00:00,53.64,53.65,53.27,53.27,38000.0,53.64,53.65,53.27,53.27,38000.0
2013-03-25 10:30:00,53.3,53.38,53.14,53.19,19700.0,53.3,53.38,53.14,53.19,19700.0
2013-03-25 11:00:00,53.19,53.2,53.01,53.04,19600.0,53.19,53.2,53.01,53.04,19600.0
2013-03-25 11:30:00,53.04,53.23,53.04,53.14,13800.0,53.04,53.23,53.04,53.14,13800.0
2013-03-25 12:00:00,53.13,53.17,53.0,53.01,10200.0,53.13,53.17,53.0,53.01,10200.0
2013-03-25 12:30:00,53.0,53.04,52.93,52.99,22800.0,53.0,53.04,52.93,52.99,22800.0
2013-03-25 13:00:00,52.98,52.98,52.7,52.9,35000.0,52.98,52.98,52.7,52.9,35000.0
2013-03-25 13:30:00,52.89,53.11,52.84,53.05,21600.0,52.89,53.11,52.84,53.05,21600.0
2013-03-25 14:00:00,53.01,53.17,53.0,53.06,20100.0,53.01,53.17,53.0,53.06,20100.0
2013-03-25 14:30:00,53.05,53.09,52.99,53.09,10900.0,53.05,53.09,52.99,53.09,10900.0
2013-03-25 15:00:00,53.08,53.09,52.98,53.02,24900.0,53.08,53.09,52.98,53.02,24900.0
2013-03-25 15:30:00,53.02,53.12,52.99,53.08,49000.0,53.02,53.12,52.99,53.08,49000.0
2013-03-26 09:30:00,53.37,53.77,53.18,53.34,16700.0,53.37,53.77,53.18,53.34,16700.0
2013-03-26 10:00:00,53.29,53.56,53.24,53.5,7300.0,53.29,53.56,53.24,53.5,7300.0
2013-03-26 10:30:00,53.5,53.52,53.29,53.35,6500.0,53.5,53.52,53.29,53.35,6500.0
2013-03-26 11:00:00,53.33,53.35,53.25,53.32,4300.0,53.33,53.35,53.25,53.32,4300.0
2013-03-26 11:30:00,53.33,53.45,53.33,53.37,6100.0,53.33,53.45,53.33,53.37,6100.0
2013-03-26 12:00:00,53.35,53.35,53.06,53.09,13700.0,53.35,53.35,53.06,53.09,13700.0
2013-03-26 12:30:00,53.14,53.23,53.11,53.16,5300.0,53.14,53.23,53.11,53.16,5300.0
2013-03-26 13:00:00,53.2,53.25,53.14,53.22,7500.0,53.2,53.25,53.14,53.22,7500.0
2013-03-26 13:30:00,53.21,53.3,53.15,53.24,6400.0,53.21,53.3,53.15,53.24,6400.0
2013-03-26 14:00:00,53.26,53.33,53.19,53.28,42300.0,53.26,53.33,53.19,53.28,42300.0
2013-03-26 14:30:00,53.27,53.29,53.17,53.21,13900.0,53.27,53.29,53.17,53.21,13900.0
2013-03-26 15:00:00,53.19,53.25,53.06,53.18,38600.0,53.19,53.25,53.06,53.18,38600.0
2013-03-26 15:30:00,53.22,53.26,53.17,53.24,48000.0,53.22,53.26,53.17,53.24,48000.0
2013-03-27 09:30:00,52.94,52.94,52.39,52.51,57000.0,52.94,52.94,52.39,52.51,57000.0
2013-03-27 10:00:00,52.53,52.65,52.44,52.62,23000.0,52.53,52.65,52.44,52.62,23000.0
2013-03-27 10:30:00,52.61,52.83,52.59,52.75,21400.0,52.61,52.83,52.59,52.75,21400.0
2013-03-27 11:00:00,52.75,52.94,52.74,52.84,24500.0,52.75,52.94,52.74,52.84,24500.0
2013-03-27 11:30:00,52.91,53.19,52.85,53.08,27100.0,52.91,53.19,52.85,53.08,27100.0
2013-03-27 12:00:00,53.04,53.11,52.93,53.01,7100.0,53.04,53.11,52.93,53.01,7100.0
2013-03-27 12:30:00,53.02,53.11,52.94,52.98,8700.0,53.02,53.11,52.94,52.98,8700.0
2013-03-27 13:00:00,52.99,53.27,52.9,53.25,13100.0,52.99,53.27,52.9,53.25,13100.0
2013-03-27 13:30:00,53.21,53.31,53.15,53.26,11300.0,53.21,53.31,53.15,53.26,11300.0
2013-03-27 14:00:00,53.26,53.33,53.12,53.23,9800.0,53.26,53.33,53.12,53.23,9800.0
2013-03-27 14:30:00,53.26,53.29,53.15,53.27,14000.0,53.26,53.29,53.15,53.27,14000.0
2013-03-27 15:00:00,53.27,53.28,53.17,53.27,25800.0,53.27,53.28,53.17,53.27,25800.0
2013-03-27 15:30:00,53.26,53.3,53.18,53.23,57200.0,53.26,53.3,53.18,53.23,57200.0
2013-03-28 09:30:00,53.12,53.65,53.12,53.64,54100.0,53.12,53.65,53.12,53.64,54100.0
2013-03-28 10:00:00,53.58,53.63,53.48,53.58,10100.0,53.58,53.63,53.48,53.58,10100.0
2013-03-28 10:30:00,53.64,53.92,53.64,53.88,9800.0,53.64,53.92,53.64,53.88,9800.0
2013-03-28 11:00:00,53.91,53.93,53.77,53.85,13500.0,53.91,53.93,53.77,53.85,13500.0
2013-03-28 11:30:00,53.85,53.93,53.82,53.85,6800.0,53.85,53.93,53.82,53.85,6800.0
2013-03-28 12:00:00,53.88,53.99,53.87,53.88,8100.0,53.88,53.99,53.87,53.88,8100.0
2013-03-28 12:30:00,53.91,54.09,53.88,54.05,23100.0,53.91,54.09,53.88,54.05,23100.0
2013-03-28 13:00:00,54.04,54.15,54.03,54.15,15600.0,54.04,54.15,54.03,54.15,15600.0
2013-03-28 13:30:00,54.14,54.16,54.1,54.12,11200.0,54.14,54.16,54.1,54.12,11200.0
2013-03-28 14:00:00,54.12,54.22,54.07,54.21,12400.0,54.12,54.22,54.07,54.21,12400.0
2013-03-28 14:30:00,54.2,54.23,54.14,54.15,8600.0,54.2,54.23,54.14,54.15,8600.0
2013-03-28 15:00:00,54.16,54.28,54.13,54.22,24100.0,54.16,54.28,54.13,54.22,24100.0
2013-03-28 15:30:00,54.2,54.52,54.16,54.43,56900.0,54.2,54.52,54.16,54.43,56900.0
2013-04-01 09:30:00,54.57,54.79,54.43,54.64,29900.0,54.57,54.79,54.43,54.64,29900.0
2013-04-01 10:00:00,54.58,54.68,54.31,54.68,35500.0,54.58,54.68,54.31,54.68,35500.0
2013-04-01 10:30:00,54.7,54.7,54.36,54.38,27300.0,54.7,54.7,54.36,54.38,27300.0
2013-04-01 11:00:00,54.36,54.4,54.1,54.38,29400.0,54.36,54.4,54.1,54.38,29400.0
2013-04-01 11:30:00,54.4,54.52,54.34,54.37,15600.0,54.4,54.52,54.34,54.37,15600.0
2013-04-01 12:00:00,54.35,54.56,54.29,54.5,15700.0,54.35,54.56,54.29,54.5,15700.0
2013-04-01 12:30:00,54.48,54.48,54.32,54.42,7100.0,54.48,54.48,54.32,54.42,7100.0
2013-04-01 13:00:00,54.46,54.51,54.34,54.45,8500.0,54.46,54.51,54.34,54.45,8500.0
2013-04-01 13:30:00,54.42,54.44,54.29,54.34,8200.0,54.42,54.44,54.29,54.34,8200.0
2013-04-01 14:00:00,54.33,54.5,54.31,54.43,22200.0,54.33,54.5,54.31,54.43,22200.0
2013-04-01 14:30:00,54.43,54.55,54.41,54.44,33300.0,54.43,54.55,54.41,54.44,33300.0
2013-04-01 15:00:00,54.42,54.48,54.21,54.24,27000.0,54.42,54.48,54.21,54.24,27000.0
2013-04-01 15:30:00,54.22,54.46,54.22,54.46,45500.0,54.22,54.46,54.22,54.46,45500.0
2013-04-02 09:30:00,54.75,54.92,54.55,54.72,22800.0,54.75,54.92,54.55,54.72,22800.0
2013-04-02 10:00:00,54.72,54.95,54.67,54.67,14300.0,54.72,54.95,54.67,54.67,14300.0
2013-04-02 10:30:00,54.63,54.8,54.51,54.78,7300.0,54.63,54.8,54.51,54.78,7300.0
2013-04-02 11:00:00,54.74,54.78,54.65,54.74,7700.0,54.74,54.78,54.65,54.74,7700.0
2013-04-02 11:30:00,54.75,54.79,54.66,54.72,11100.0,54.75,54.79,54.66,54.72,11100.0
2013-04-02 12:00:00,54.72,54.78,54.68,54.7,5900.0,54.72,54.78,54.68,54.7,5900.0
2013-04-02 12:30:00,54.68,54.7,54.52,54.58,7000.0,54.68,54.7,54.52,54.58,7000.0
2013-04-02 13:00:00,54.56,54.7,54.44,54.46,30100.0,54.56,54.7,54.44,54.46,30100.0
2013-04-02 13:30:00,54.46,54.66,54.44,54.66,12500.0,54.46,54.66,54.44,54.66,12500.0
2013-04-02 14:00:00,54.62,54.69,54.48,54.48,14600.0,54.62,54.69,54.48,54.48,14600.0
2013-04-02 14:30:00,54.47,54.57,54.4,54.51,126400.0,54.47,54.57,54.4,54.51,126400.0
2013-04-02 15:00:00,54.51,54.63,54.5,54.51,16500.0,54.51,54.63,54.5,54.51,16500.0
2013-04-02 15:30:00,54.56,54.63,54.42,54.61,69700.0,54.56,54.63,54.42,54.61,69700.0
2013-04-03 09:30:00,54.82,54.84,54.65,54.73,15000.0,54.82,54.84,54.65,54.73,15000.0
2013-04-03 10:00:00,54.66,54.66,54.35,54.42,17700.0,54.66,54.66,54.35,54.42,17700.0
2013-04-03 10:30:00,54.42,54.66,54.36,54.47,12500.0,54.42,54.66,54.36,54.47,12500.0
2013-04-03 11:00:00,54.44,54.44,54.23,54.34,14000.0,54.44,54.44,54.23,54.34,14000.0
2013-04-03 11:30:00,54.36,54.58,54.35,54.56,14300.0,54.36,54.58,54.35,54.56,14300.0
2013-04-03 12:00:00,54.52,54.64,54.43,54.59,26100.0,54.52,54.64,54.43,54.59,26100.0
2013-04-03 12:30:00,54.58,54.65,54.51,54.64,15000.0,54.58,54.65,54.51,54.64,15000.0
2013-04-03 13:00:00,54.64,54.69,54.47,54.5,14300.0,54.64,54.69,54.47,54.5,14300.0
2013-04-03 13:30:00,54.5,54.55,54.17,54.22,20500.0,54.5,54.55,54.17,54.22,20500.0
2013-04-03 14:00:00,54.21,54.25,54.15,54.2,26300.0,54.21,54.25,54.15,54.2,26300.0
2013-04-03 14:30:00,54.2,54.25,54.16,54.21,29200.0,54.2,54.25,54.16,54.21,29200.0
2013-04-03 15:00:00,54.21,54.24,54.14,54.14,29900.0,54.21,54.24,54.14,54.14,29900.0
2013-04-03 15:30:00,54.12,54.42,53.97,54.32,98700.0,54.12,54.42,53.97,54.32,98700.0
2013-04-04 09:30:00,54.25,54.25,53.74,53.87,16100.0,54.25,54.25,53.74,53.87,16100.0
2013-04-04 10:00:00,53.89,54.05,53.43,53.58,25800.0,53.89,54.05,53.43,53.58,25800.0
2013-04-04 10:30:00,53.61,53.82,53.57,53.64,25100.0,53.61,53.82,53.57,53.64,25100.0
2013-04-04 11:00:00,53.65,53.84,53.63,53.79,14000.0,53.65,53.84,53.63,53.79,14000.0
2013-04-04 11:30:00,53.75,53.79,53.49,53.52,19100.0,53.75,53.79,53.49,53.52,19100.0
2013-04-04 12:00:00,53.53,53.57,53.38,53.55,16300.0,53.53,53.57,53.38,53.55,16300.0
2013-04-04 12:30:00,53.55,53.77,53.54,53.72,8600.0,53.55,53.77,53.54,53.72,8600.0
2013-04-04 13:00:00,53.68,53.75,53.64,53.74,11100.0,53.68,53.75,53.64,53.74,11100.0
2013-04-04 13:30:00,53.74,53.86,53.7,53.85,6800.0,53.74,53.86,53.7,53.85,6800.0
2013-04-04 14:00:00,53.85,54.03,53.83,54.0,11700.0,53.85,54.03,53.83,54.0,11700.0
2013-04-04 14:30:00,53.99,54.04,53.86,53.86,15700.0,53.99,54.04,53.86,53.86,15700.0
2013-04-04 15:00:00,53.9,53.97,53.87,53.93,17900.0,53.9,53.97,53.87,53.93,17900.0
2013-04-04 15:30:00,53.89,53.89,53.73,53.82,68800.0,53.89,53.89,53.73,53.82,68800.0
2013-04-05 09:30:00,53.4,53.4,53.08,53.16,12100.0,53.4,53.4,53.08,53.16,12100.0
2013-04-05 10:00:00,53.14,53.23,53.01,53.13,16800.0,53.14,53.23,53.01,53.13,16800.0
2013-04-05 10:30:00,53.1,53.18,53.04,53.11,17600.0,53.1,53.18,53.04,53.11,17600.0
2013-04-05 11:00:00,53.11,53.29,53.1,53.25,9500.0,53.11,53.29,53.1,53.25,9500.0
2013-04-05 11:30:00,53.29,53.47,53.22,53.42,9400.0,53.29,53.47,53.22,53.42,9400.0
2013-04-05 12:00:00,53.36,53.48,53.34,53.46,4700.0,53.36,53.48,53.34,53.46,4700.0
2013-04-05 12:30:00,53.48,53.58,53.44,53.44,5900.0,53.48,53.58,53.44,53.44,5900.0
2013-04-05 13:00:00,53.49,53.56,53.46,53.46,9000.0,53.49,53.56,53.46,53.46,9000.0
2013-04-05 13:30:00,53.5,53.56,53.46,53.46,5600.0,53.5,53.56,53.46,53.46,5600.0
2013-04-05 14:00:00,53.49,53.56,53.44,53.54,13500.0,53.49,53.56,53.44,53.54,13500.0
2013-04-05 14:30:00,53.53,53.54,53.45,53.5,11400.0,53.53,53.54,53.45,53.5,11400.0
2013-04-05 15:00:00,53.5,53.56,53.46,53.53,12900.0,53.5,53.56,53.46,53.53,12900.0
2013-04-05 15:30:00,53.52,53.71,53.51,53.63,37200.0,53.52,53.71,53.51,53.63,37200.0
2013-04-08 09:30:00,53.8,54.26,53.78,54.09,33500.0,53.8,54.26,53.78,54.09,33500.0
2013-04-08 10:00:00,54.1,54.36,54.03,54.17,24400.0,54.1,54.36,54.03,54.17,24400.0
2013-04-08 10:30:00,54.21,54.38,54.2,54.31,9000.0,54.21,54.38,54.2,54.31,9000.0
2013-04-08 11:00:00,54.28,54.28,54.16,54.2,10700.0,54.28,54.28,54.16,54.2,10700.0
2013-04-08 11:30:00,54.2,54.25,54.17,54.21,8200.0,54.2,54.25,54.17,54.21,8200.0
2013-04-08 12:00:00,54.21,54.25,54.16,54.24,7600.0,54.21,54.25,54.16,54.24,7600.0
2013-04-08 12:30:00,54.25,54.39,54.23,54.3,8500.0,54.25,54.39,54.23,54.3,8500.0
2013-04-08 13:00:00,54.28,54.39,54.22,54.22,10000.0,54.28,54.39,54.22,54.22,10000.0
2013-04-08 13:30:00,54.22,54.36,54.17,54.34,8600.0,54.22,54.36,54.17,54.34,8600.0
2013-04-08 14:00:00,54.32,54.37,54.24,54.34,11800.0,54.32,54.37,54.24,54.34,11800.0
2013-04-08 14:30:00,54.32,54.36,54.23,54.25,10400.0,54.32,54.36,54.23,54.25,10400.0
2013-04-08 15:00:00,54.27,54.34,54.24,54.31,21500.0,54.27,54.34,54.24,54.31,21500.0
2013-04-08 15:30:00,54.31,54.44,54.3,54.41,24300.0,54.31,54.44,54.3,54.41,24300.0
2013-04-09 09:30:00,54.42,54.51,54.05,54.05,15300.0,54.42,54.51,54.05,54.05,15300.0
2013-04-09 10:00:00,54.09,54.3,54.08,54.22,16300.0,54.09,54.3,54.08,54.22,16300.0
2013-04-09 10:30:00,54.19,54.2,54.13,54.19,11200.0,54.19,54.2,54.13,54.19,11200.0
2013-04-09 11:00:00,54.17,54.2,54.09,54.15,31700.0,54.17,54.2,54.09,54.15,31700.0
2013-04-09 11:30:00,54.09,54.14,54.04,54.07,12900.0,54.09,54.14,54.04,54.07,12900.0
2013-04-09 12:00:00,54.1,54.11,54.0,54.05,4900.0,54.1,54.11,54.0,54.05,4900.0
2013-04-09 12:30:00,54.07,54.19,54.06,54.13,9500.0,54.07,54.19,54.06,54.13,9500.0
2013-04-09 13:00:00,54.12,54.2,54.12,54.15,15500.0,54.12,54.2,54.12,54.15,15500.0
2013-04-09 13:30:00,54.16,54.29,54.15,54.16,15400.0,54.16,54.29,54.15,54.16,15400.0
2013-04-09 14:00:00,54.16,54.25,54.14,54.18,13900.0,54.16,54.25,54.14,54.18,13900.0
2013-04-09 14:30:00,54.15,54.2,54.04,54.04,30800.0,54.15,54.2,54.04,54.04,30800.0
2013-04-09 15:00:00,54.06,54.2,54.01,54.16,43700.0,54.06,54.2,54.01,54.16,43700.0
2013-04-09 15:30:00,54.17,54.27,54.12,54.25,77000.0,54.17,54.27,54.12,54.25,77000.0
2013-04-10 09:30:00,54.95,55.65,54.78,55.58,62300.0,54.95,55.65,54.78,55.58,62300.0
2013-04-10 10:00:00,55.59,55.91,55.44,55.91,82300.0,55.59,55.91,55.44,55.91,82300.0
2013-04-10 10:30:00,55.91,56.59,55.91,56.59,44900.0,55.91,56.59,55.91,56.59,44900.0
2013-04-10 11:00:00,56.61,56.81,56.45,56.7,70800.0,56.61,56.81,56.45,56.7,70800.0
2013-04-10 11:30:00,56.7,57.23,56.7,56.97,60100.0,56.7,57.23,56.7,56.97,60100.0
2013-04-10 12:00:00,56.97,57.61,56.75,57.57,244000.0,56.97,57.61,56.75,57.57,244000.0
2013-04-10 12:30:00,57.58,57.59,57.17,57.25,67100.0,57.58,57.59,57.17,57.25,67100.0
2013-04-10 13:00:00,57.22,57.32,57.05,57.31,39900.0,57.22,57.32,57.05,57.31,39900.0
2013-04-10 13:30:00,57.3,57.55,57.17,57.34,28300.0,57.3,57.55,57.17,57.34,28300.0
2013-04-10 14:00:00,57.37,57.42,57.15,57.2,84300.0,57.37,57.42,57.15,57.2,84300.0
2013-04-10 14:30:00,57.19,57.49,57.1,57.46,46100.0,57.19,57.49,57.1,57.46,46100.0
2013-04-10 15:00:00,57.43,57.57,57.41,57.46,58200.0,57.43,57.57,57.41,57.46,58200.0
2013-04-10 15:30:00,57.45,57.45,57.3,57.36,99700.0,57.45,57.45,57.3,57.36,99700.0
2013-04-11 09:30:00,57.53,57.53,57.16,57.23,47800.0,57.53,57.53,57.16,57.23,47800.0
2013-04-11 10:00:00,57.24,57.42,57.18,57.4,48700.0,57.24,57.42,57.18,57.4,48700.0
2013-04-11 10:30:00,57.39,57.39,57.22,57.35,50600.0,57.39,57.39,57.22,57.35,50600.0
2013-04-11 11:00:00,57.33,57.39,57.24,57.37,15200.0,57.33,57.39,57.24,57.37,15200.0
2013-04-11 11:30:00,57.37,57.41,57.21,57.3,18600.0,57.37,57.41,57.21,57.3,18600.0
2013-04-11 12:00:00,57.29,57.31,57.27,57.27,11600.0,57.29,57.31,57.27,57.27,11600.0
2013-04-11 12:30:00,57.28,57.31,57.27,57.29,12200.0,57.28,57.31,57.27,57.29,12200.0
2013-04-11 13:00:00,57.3,57.38,57.28,57.37,17200.0,57.3,57.38,57.28,57.37,17200.0
2013-04-11 13:30:00,57.38,57.42,57.32,57.35,45500.0,57.38,57.42,57.32,57.35,45500.0
2013-04-11 14:00:00,57.35,57.41,57.33,57.38,30800.0,57.35,57.41,57.33,57.38,30800.0
2013-04-11 14:30:00,57.38,57.52,57.38,57.5,34200.0,57.38,57.52,57.38,57.5,34200.0
2013-04-11 15:00:00,57.49,57.5,57.37,57.4,29500.0,57.49,57.5,57.37,57.4,29500.0
2013-04-11 15:30:00,57.4,57.48,57.35,57.39,47400.0,57.4,57.48,57.35,57.39,47400.0
2013-04-12 09:30:00,57.07,57.42,56.85,56.85,8100.0,57.07,57.42,56.85,56.85,8100.0
2013-04-12 10:00:00,56.88,57.11,56.88,57.06,4600.0,56.88,57.11,56.88,57.06,4600.0
2013-04-12 10:30:00,56.99,57.05,56.65,56.77,6100.0,56.99,57.05,56.65,56.77,6100.0
2013-04-12 11:00:00,56.73,56.9,56.54,56.86,13200.0,56.73,56.9,56.54,56.86,13200.0
2013-04-12 11:30:00,56.89,57.2,56.87,57.15,40400.0,56.89,57.2,56.87,57.15,40400.0
2013-04-12 12:00:00,57.15,57.15,57.0,57.0,6200.0,57.15,57.15,57.0,57.0,6200.0
2013-04-12 12:30:00,57.03,57.15,57.03,57.12,8000.0,57.03,57.15,57.03,57.12,8000.0
2013-04-12 13:00:00,57.12,57.17,57.08,57.11,27000.0,57.12,57.17,57.08,57.11,27000.0
2013-04-12 13:30:00,57.08,57.11,57.02,57.05,26400.0,57.08,57.11,57.02,57.05,26400.0
2013-04-12 14:00:00,57.04,57.16,57.0,57.13,27300.0,57.04,57.16,57.0,57.13,27300.0
2013-04-12 14:30:00,57.11,57.25,57.11,57.18,15900.0,57.11,57.25,57.11,57.18,15900.0
2013-04-12 15:00:00,57.17,57.41,57.1,57.37,38700.0,57.17,57.41,57.1,57.37,38700.0
2013-04-12 15:30:00,57.41,57.59,57.35,57.57,81800.0,57.41,57.59,57.35,57.57,81800.0
2013-04-15 09:30:00,57.34,57.34,56.91,56.96,16600.0,57.34,57.34,56.91,56.96,16600.0
2013-04-15 10:00:00,56.98,57.0,56.59,56.61,15600.0,56.98,57.0,56.59,56.61,15600.0
2013-04-15 10:30:00,56.66,56.7,56.38,56.52,27200.0,56.66,56.7,56.38,56.52,27200.0
2013-04-15 11:00:00,56.53,56.53,56.22,56.26,27700.0,56.53,56.53,56.22,56.26,27700.0
2013-04-15 11:30:00,56.27,56.31,55.96,56.01,19900.0,56.27,56.31,55.96,56.01,19900.0
2013-04-15 12:00:00,55.98,56.12,55.88,55.95,19000.0,55.98,56.12,55.88,55.95,19000.0
2013-04-15 12:30:00,55.82,55.92,55.7,55.88,9100.0,55.82,55.92,55.7,55.88,9100.0
2013-04-15 13:00:00,55.94,56.07,55.85,56.02,9900.0,55.94,56.07,55.85,56.02,9900.0
2013-04-15 13:30:00,56.0,56.03,55.93,56.02,12000.0,56.0,56.03,55.93,56.02,12000.0
2013-04-15 14:00:00,56.01,56.03,55.85,55.85,18100.0,56.01,56.03,55.85,55.85,18100.0
2013-04-15 14:30:00,55.86,56.11,55.78,55.78,16900.0,55.86,56.11,55.78,55.78,16900.0
2013-04-15 15:00:00,55.81,55.86,55.64,55.74,44500.0,55.81,55.86,55.64,55.74,44500.0
2013-04-15 15:30:00,55.74,55.84,55.56,55.6,73200.0,55.74,55.84,55.56,55.6,73200.0
2013-04-16 09:30:00,56.09,56.09,55.53,55.59,35900.0,56.09,56.09,55.53,55.59,35900.0
2013-04-16 10:00:00,55.65,56.03,55.65,55.97,23300.0,55.65,56.03,55.65,55.97,23300.0
2013-04-16 10:30:00,56.0,56.04,55.86,55.93,11900.0,56.0,56.04,55.86,55.93,11900.0
2013-04-16 11:00:00,55.97,56.15,55.91,56.08,10200.0,55.97,56.15,55.91,56.08,10200.0
2013-04-16 11:30:00,56.09,56.21,56.06,56.14,17200.0,56.09,56.21,56.06,56.14,17200.0
2013-04-16 12:00:00,56.2,56.2,56.01,56.1,24200.0,56.2,56.2,56.01,56.1,24200.0
2013-04-16 12:30:00,56.1,56.26,56.1,56.23,20300.0,56.1,56.26,56.1,56.23,20300.0
2013-04-16 13:00:00,56.24,56.3,56.21,56.24,11000.0,56.24,56.3,56.21,56.24,11000.0
2013-04-16 13:30:00,56.25,56.36,56.22,56.24,16000.0,56.25,56.36,56.22,56.24,16000.0
2013-04-16 14:00:00,56.22,56.28,56.17,56.25,19500.0,56.22,56.28,56.17,56.25,19500.0
2013-04-16 14:30:00,56.25,56.3,56.2,56.27,22500.0,56.25,56.3,56.2,56.27,22500.0
2013-04-16 15:00:00,56.28,56.53,56.28,56.52,20200.0,56.28,56.53,56.28,56.52,20200.0
2013-04-16 15:30:00,56.5,56.86,56.48,56.84,56600.0,56.5,56.86,56.48,56.84,56600.0
2013-04-17 09:30:00,56.49,56.62,56.02,56.35,89200.0,56.49,56.62,56.02,56.35,89200.0
2013-04-17 10:00:00,56.25,56.42,56.14,56.37,31200.0,56.25,56.42,56.14,56.37,31200.0
2013-04-17 10:30:00,56.33,56.4,56.24,56.26,28400.0,56.33,56.4,56.24,56.26,28400.0
2013-04-17 11:00:00,56.28,56.3,56.23,56.28,24600.0,56.28,56.3,56.23,56.28,24600.0
2013-04-17 11:30:00,56.28,56.4,56.23,56.32,27900.0,56.28,56.4,56.23,56.32,27900.0
2013-04-17 12:00:00,56.34,56.4,56.25,56.25,71000.0,56.34,56.4,56.25,56.25,71000.0
2013-04-17 12:30:00,56.26,56.31,56.11,56.22,11400.0,56.26,56.31,56.11,56.22,11400.0
2013-04-17 13:00:00,56.22,56.4,56.19,56.28,56300.0,56.22,56.4,56.19,56.28,56300.0
2013-04-17 13:30:00,56.25,56.37,56.2,56.2,8200.0,56.25,56.37,56.2,56.2,8200.0
2013-04-17 14:00:00,56.22,56.31,56.09,56.2,10800.0,56.22,56.31,56.09,56.2,10800.0
2013-04-17 14:30:00,56.2,56.35,56.11,56.31,21600.0,56.2,56.35,56.11,56.31,21600.0
2013-04-17 15:00:00,56.3,56.39,56.15,56.32,22300.0,56.3,56.39,56.15,56.32,22300.0
2013-04-17 15:30:00,56.28,56.46,56.25,56.34,51000.0,56.28,56.46,56.25,56.34,51000.0
2013-04-18 09:30:00,56.5,56.5,55.91,55.91,51800.0,56.5,56.5,55.91,55.91,51800.0
2013-04-18 10:00:00,55.99,56.13,55.49,56.13,27900.0,55.99,56.13,55.49,56.13,27900.0
2013-04-18 10:30:00,56.13,56.4,56.11,56.26,11800.0,56.13,56.4,56.11,56.26,11800.0
2013-04-18 11:00:00,56.26,56.27,56.11,56.15,13100.0,56.26,56.27,56.11,56.15,13100.0
2013-04-18 11:30:00,56.13,56.15,55.95,56.0,17800.0,56.13,56.15,55.95,56.0,17800.0
2013-04-18 12:00:00,56.05,56.14,55.96,56.14,12400.0,56.05,56.14,55.96,56.14,12400.0
2013-04-18 12:30:00,56.09,56.13,56.04,56.12,11300.0,56.09,56.13,56.04,56.12,11300.0
2013-04-18 13:00:00,56.07,56.15,56.0,56.09,13700.0,56.07,56.15,56.0,56.09,13700.0
2013-04-18 13:30:00,56.12,56.13,56.01,56.1,13300.0,56.12,56.13,56.01,56.1,13300.0
2013-04-18 14:00:00,56.08,56.13,55.98,56.07,76000.0,56.08,56.13,55.98,56.07,76000.0
2013-04-18 14:30:00,56.05,56.05,55.94,55.94,21000.0,56.05,56.05,55.94,55.94,21000.0
2013-04-18 15:00:00,55.95,56.0,55.87,55.91,55000.0,55.95,56.0,55.87,55.91,55000.0
2013-04-18 15:30:00,55.91,56.02,55.91,55.99,54500.0,55.91,56.02,55.91,55.99,54500.0
2013-04-19 09:30:00,56.21,56.31,55.63,55.76,35100.0,56.21,56.31,55.63,55.76,35100.0
2013-04-19 10:00:00,55.76,56.14,55.76,56.09,22800.0,55.76,56.14,55.76,56.09,22800.0
2013-04-19 10:30:00,56.14,56.29,56.1,56.26,28200.0,56.14,56.29,56.1,56.26,28200.0
2013-04-19 11:00:00,56.26,56.36,56.17,56.33,19600.0,56.26,56.36,56.17,56.33,19600.0
2013-04-19 11:30:00,56.3,56.41,56.26,56.35,32300.0,56.3,56.41,56.26,56.35,32300.0
2013-04-19 12:00:00,56.36,56.36,56.14,56.2,19800.0,56.36,56.36,56.14,56.2,19800.0
2013-04-19 12:30:00,56.2,56.22,55.98,56.1,27100.0,56.2,56.22,55.98,56.1,27100.0
2013-04-19 13:00:00,56.1,56.34,56.06,56.29,28100.0,56.1,56.34,56.06,56.29,28100.0
2013-04-19 13:30:00,56.31,56.37,56.27,56.3,33500.0,56.31,56.37,56.27,56.3,33500.0
2013-04-19 14:00:00,56.31,56.39,56.28,56.33,23100.0,56.31,56.39,56.28,56.33,23100.0
2013-04-19 14:30:00,56.32,56.35,56.2,56.22,23100.0,56.32,56.35,56.2,56.22,23100.0
2013-04-19 15:00:00,56.2,56.34,56.13,56.33,21800.0,56.2,56.34,56.13,56.33,21800.0
2013-04-19 15:30:00,56.31,56.36,56.25,56.29,40100.0,56.31,56.36,56.25,56.29,40100.0
2013-04-22 09:30:00,56.35,56.41,55.7,56.2,26400.0,56.35,56.41,55.7,56.2,26400.0
2013-04-22 10:00:00,56.16,56.27,56.11,56.21,26400.0,56.16,56.27,56.11,56.21,26400.0
2013-04-22 10:30:00,56.18,56.58,56.17,56.45,15500.0,56.18,56.58,56.17,56.45,15500.0
2013-04-22 11:00:00,56.45,56.51,56.39,56.49,7900.0,56.45,56.51,56.39,56.49,7900.0
2013-04-22 11:30:00,56.44,56.7,56.43,56.67,24700.0,56.44,56.7,56.43,56.67,24700.0
2013-04-22 12:00:00,56.7,56.72,56.58,56.68,12800.0,56.7,56.72,56.58,56.68,12800.0
2013-04-22 12:30:00,56.65,56.69,56.52,56.53,4000.0,56.65,56.69,56.52,56.53,4000.0
2013-04-22 13:00:00,56.48,56.55,56.43,56.5,16900.0,56.48,56.55,56.43,56.5,16900.0
2013-04-22 13:30:00,56.5,56.62,56.43,56.56,8400.0,56.5,56.62,56.43,56.56,8400.0
2013-04-22 14:00:00,56.53,56.66,56.49,56.64,11300.0,56.53,56.66,56.49,56.64,11300.0
2013-04-22 14:30:00,56.62,56.73,56.56,56.65,12700.0,56.62,56.73,56.56,56.65,12700.0
2013-04-22 15:00:00,56.68,56.68,56.58,56.63,16000.0,56.68,56.68,56.58,56.63,16000.0
2013-04-22 15:30:00,56.67,56.79,56.6,56.66,31600.0,56.67,56.79,56.6,56.66,31600.0
2013-04-23 09:30:00,56.95,57.19,56.75,57.16,23400.0,56.95,57.19,56.75,57.16,23400.0
2013-04-23 10:00:00,57.11,57.25,56.95,57.15,303900.0,57.11,57.25,56.95,57.15,303900.0
2013-04-23 10:30:00,57.1,57.22,57.1,57.19,14800.0,57.1,57.22,57.1,57.19,14800.0
2013-04-23 11:00:00,57.18,57.29,57.14,57.25,28900.0,57.18,57.29,57.14,57.25,28900.0
2013-04-23 11:30:00,57.22,57.27,57.15,57.16,10200.0,57.22,57.27,57.15,57.16,10200.0
2013-04-23 12:00:00,57.19,57.31,57.11,57.27,8600.0,57.19,57.31,57.11,57.27,8600.0
2013-04-23 12:30:00,57.26,57.26,56.94,56.95,32600.0,57.26,57.26,56.94,56.95,32600.0
2013-04-23 13:00:00,56.95,56.97,56.16,56.75,25400.0,56.95,56.97,56.16,56.75,25400.0
2013-04-23 13:30:00,56.82,56.87,56.78,56.81,23500.0,56.82,56.87,56.78,56.81,23500.0
2013-04-23 14:00:00,56.82,56.91,56.76,56.78,31000.0,56.82,56.91,56.76,56.78,31000.0
2013-04-23 14:30:00,56.77,56.79,56.65,56.79,25300.0,56.77,56.79,56.65,56.79,25300.0
2013-04-23 15:00:00,56.79,56.92,56.74,56.92,142700.0,56.79,56.92,56.74,56.92,142700.0
2013-04-23 15:30:00,56.93,57.13,56.91,57.09,46100.0,56.93,57.13,56.91,57.09,46100.0
2013-04-24 09:30:00,57.0,57.21,56.89,56.92,111700.0,57.0,57.21,56.89,56.92,111700.0
2013-04-24 10:00:00,56.92,56.97,56.8,56.9,26300.0,56.92,56.97,56.8,56.9,26300.0
2013-04-24 10:30:00,56.87,57.02,56.85,56.89,55500.0,56.87,57.02,56.85,56.89,55500.0
2013-04-24 11:00:00,56.93,56.93,56.78,56.93,6800.0,56.93,56.93,56.78,56.93,6800.0
2013-04-24 11:30:00,56.94,56.99,56.86,56.96,8400.0,56.94,56.99,56.86,56.96,8400.0
2013-04-24 12:00:00,56.92,56.97,56.81,56.83,3100.0,56.92,56.97,56.81,56.83,3100.0
2013-04-24 12:30:00,56.86,56.88,56.68,56.81,35900.0,56.86,56.88,56.68,56.81,35900.0
2013-04-24 13:00:00,56.79,57.06,56.77,57.02,12100.0,56.79,57.06,56.77,57.02,12100.0
2013-04-24 13:30:00,57.04,57.04,56.87,56.91,6800.0,57.04,57.04,56.87,56.91,6800.0
2013-04-24 14:00:00,56.89,56.98,56.87,56.92,12900.0,56.89,56.98,56.87,56.92,12900.0
2013-04-24 14:30:00,56.92,56.94,56.88,56.9,14800.0,56.92,56.94,56.88,56.9,14800.0
2013-04-24 15:00:00,56.89,56.94,56.84,56.86,16600.0,56.89,56.94,56.84,56.86,16600.0
2013-04-24 15:30:00,56.84,56.91,56.79,56.85,14600.0,56.84,56.91,56.79,56.85,14600.0
2013-04-25 09:30:00,57.12,57.4,57.12,57.29,84100.0,57.12,57.4,57.12,57.29,84100.0
2013-04-25 10:00:00,57.26,57.3,57.08,57.21,21400.0,57.26,57.3,57.08,57.21,21400.0
2013-04-25 10:30:00,57.21,57.26,57.15,57.19,21100.0,57.21,57.26,57.15,57.19,21100.0
2013-04-25 11:00:00,57.19,57.3,57.15,57.3,19900.0,57.19,57.3,57.15,57.3,19900.0
2013-04-25 11:30:00,57.28,57.31,57.18,57.18,24400.0,57.28,57.31,57.18,57.18,24400.0
2013-04-25 12:00:00,57.2,57.22,57.11,57.12,8400.0,57.2,57.22,57.11,57.12,8400.0
2013-04-25 12:30:00,57.09,57.24,57.07,57.24,9100.0,57.09,57.24,57.07,57.24,9100.0
2013-04-25 13:00:00,57.21,57.3,57.19,57.22,17300.0,57.21,57.3,57.19,57.22,17300.0
2013-04-25 13:30:00,57.24,57.27,57.16,57.23,10000.0,57.24,57.27,57.16,57.23,10000.0
2013-04-25 14:00:00,57.24,57.3,57.14,57.18,7800.0,57.24,57.3,57.14,57.18,7800.0
2013-04-25 14:30:00,57.2,57.25,57.03,57.1,16100.0,57.2,57.25,57.03,57.1,16100.0
2013-04-25 15:00:00,57.1,57.11,56.92,56.96,30800.0,57.1,57.11,56.92,56.96,30800.0
2013-04-25 15:30:00,56.95,57.14,56.95,57.05,30600.0,56.95,57.14,56.95,57.05,30600.0
2013-04-26 09:30:00,57.09,57.3,57.09,57.14,13800.0,57.09,57.3,57.09,57.14,13800.0
2013-04-26 10:00:00,57.15,57.2,57.02,57.16,9300.0,57.15,57.2,57.02,57.16,9300.0
2013-04-26 10:30:00,57.18,57.19,56.88,56.93,9600.0,57.18,57.19,56.88,56.93,9600.0
2013-04-26 11:00:00,57.0,57.01,56.88,56.96,3800.0,57.0,57.01,56.88,56.96,3800.0
2013-04-26 11:30:00,56.97,56.98,56.83,56.86,6000.0,56.97,56.98,56.83,56.86,6000.0
2013-04-26 12:00:00,56.84,56.87,56.77,56.78,7700.0,56.84,56.87,56.77,56.78,7700.0
2013-04-26 12:30:00,56.8,56.82,56.65,56.74,11200.0,56.8,56.82,56.65,56.74,11200.0
2013-04-26 13:00:00,56.71,56.75,56.66,56.73,11400.0,56.71,56.75,56.66,56.73,11400.0
2013-04-26 13:30:00,56.75,56.85,56.68,56.7,29100.0,56.75,56.85,56.68,56.7,29100.0
2013-04-26 14:00:00,56.71,56.76,56.69,56.74,14000.0,56.71,56.76,56.69,56.74,14000.0
2013-04-26 14:30:00,56.71,56.79,56.71,56.73,13900.0,56.71,56.79,56.71,56.73,13900.0
2013-04-26 15:00:00,56.75,56.78,56.71,56.75,32000.0,56.75,56.78,56.71,56.75,32000.0
2013-04-26 15:30:00,56.76,56.78,56.7,56.74,48700.0,56.76,56.78,56.7,56.74,48700.0
2013-04-29 09:30:00,57.02,57.02,56.64,56.99,26400.0,57.02,57.02,56.64,56.99,26400.0
2013-04-29 10:00:00,56.97,57.06,56.86,56.9,25600.0,56.97,57.06,56.86,56.9,25600.0
2013-04-29 10:30:00,56.88,57.0,56.86,56.98,8700.0,56.88,57.0,56.86,56.98,8700.0
2013-04-29 11:00:00,56.97,57.0,56.8,56.82,26700.0,56.97,57.0,56.8,56.82,26700.0
2013-04-29 11:30:00,56.82,56.87,56.77,56.83,11700.0,56.82,56.87,56.77,56.83,11700.0
2013-04-29 12:00:00,56.83,56.94,56.81,56.82,23200.0,56.83,56.94,56.81,56.82,23200.0
2013-04-29 12:30:00,56.84,56.95,56.84,56.87,7800.0,56.84,56.95,56.84,56.87,7800.0
2013-04-29 13:00:00,56.86,56.94,56.83,56.89,14600.0,56.86,56.94,56.83,56.89,14600.0
2013-04-29 13:30:00,56.9,56.95,56.88,56.93,25500.0,56.9,56.95,56.88,56.93,25500.0
2013-04-29 14:00:00,56.92,56.95,56.9,56.95,24000.0,56.92,56.95,56.9,56.95,24000.0
2013-04-29 14:30:00,56.95,56.97,56.86,56.93,35100.0,56.95,56.97,56.86,56.93,35100.0
2013-04-29 15:00:00,56.91,56.95,56.79,56.93,39200.0,56.91,56.95,56.79,56.93,39200.0
2013-04-29 15:30:00,56.92,56.95,56.81,56.91,145900.0,56.92,56.95,56.81,56.91,145900.0
2013-04-30 09:30:00,56.86,57.33,56.86,57.16,333200.0,56.86,57.33,56.86,57.16,333200.0
2013-04-30 10:00:00,57.18,57.56,57.17,57.5,74700.0,57.18,57.56,57.17,57.5,74700.0
2013-04-30 10:30:00,57.47,57.77,57.41,57.76,75400.0,57.47,57.77,57.41,57.76,75400.0
2013-04-30 11:00:00,57.77,58.49,57.76,58.47,90100.0,57.77,58.49,57.76,58.47,90100.0
2013-04-30 11:30:00,58.47,58.6,58.34,58.38,79400.0,58.47,58.6,58.34,58.38,79400.0
2013-04-30 12:00:00,58.38,58.39,57.9,57.91,93000.0,58.38,58.39,57.9,57.91,93000.0
2013-04-30 12:30:00,57.89,58.11,57.89,58.08,24200.0,57.89,58.11,57.89,58.08,24200.0
2013-04-30 13:00:00,58.08,58.08,57.71,57.77,55300.0,58.08,58.08,57.71,57.77,55300.0
2013-04-30 13:30:00,57.75,57.85,57.53,57.57,32800.0,57.75,57.85,57.53,57.57,32800.0
2013-04-30 14:00:00,57.6,57.6,57.5,57.55,43000.0,57.6,57.6,57.5,57.55,43000.0
2013-04-30 14:30:00,57.55,57.62,57.52,57.59,40100.0,57.55,57.62,57.52,57.59,40100.0
2013-04-30 15:00:00,57.57,57.65,57.51,57.59,62800.0,57.57,57.65,57.51,57.59,62800.0
2013-04-30 15:30:00,57.6,57.84,57.54,57.84,186400.0,57.6,57.84,57.54,57.84,186400.0
2013-05-01 09:30:00,57.72,58.26,57.35,58.19,44400.0,57.72,58.26,57.35,58.19,44400.0
2013-05-01 10:00:00,58.2,58.39,58.01,58.03,55900.0,58.2,58.39,58.01,58.03,55900.0
2013-05-01 10:30:00,58.05,58.08,57.89,57.91,72200.0,58.05,58.08,57.89,57.91,72200.0
2013-05-01 11:00:00,57.88,57.99,57.8,57.89,14900.0,57.88,57.99,57.8,57.89,14900.0
2013-05-01 11:30:00,57.89,57.89,57.63,57.66,18200.0,57.89,57.89,57.63,57.66,18200.0
2013-05-01 12:00:00,57.66,57.66,57.53,57.63,16500.0,57.66,57.66,57.53,57.63,16500.0
2013-05-01 12:30:00,57.63,57.68,57.48,57.49,17600.0,57.63,57.68,57.48,57.49,17600.0
2013-05-01 13:00:00,57.49,57.5,57.23,57.46,33400.0,57.49,57.5,57.23,57.46,33400.0
2013-05-01 13:30:00,57.49,57.5,57.22,57.32,19900.0,57.49,57.5,57.22,57.32,19900.0
2013-05-01 14:00:00,57.34,57.45,57.26,57.27,20600.0,57.34,57.45,57.26,57.27,20600.0
2013-05-01 14:30:00,57.27,57.29,57.1,57.11,26700.0,57.27,57.29,57.1,57.11,26700.0
2013-05-01 15:00:00,57.1,57.1,56.9,56.9,59300.0,57.1,57.1,56.9,56.9,59300.0
2013-05-01 15:30:00,56.9,56.91,56.68,56.79,148500.0,56.9,56.91,56.68,56.79,148500.0
2013-05-02 09:30:00,56.35,56.35,53.5,54.5,227600.0,56.35,56.35,53.5,54.5,227600.0
2013-05-02 10:00:00,54.5,54.55,53.95,54.19,59500.0,54.5,54.55,53.95,54.19,59500.0
2013-05-02 10:30:00,54.17,54.58,54.17,54.41,311900.0,54.17,54.58,54.17,54.41,311900.0
2013-05-02 11:00:00,54.41,55.47,54.4,55.44,198600.0,54.41,55.47,54.4,55.44,198600.0
2013-05-02 11:30:00,55.44,55.79,55.44,55.68,71100.0,55.44,55.79,55.44,55.68,71100.0
2013-05-02 12:00:00,55.66,55.77,55.56,55.61,54700.0,55.66,55.77,55.56,55.61,54700.0
2013-05-02 12:30:00,55.63,55.72,55.6,55.67,12700.0,55.63,55.72,55.6,55.67,12700.0
2013-05-02 13:00:00,55.68,55.92,55.56,55.67,163400.0,55.68,55.92,55.56,55.67,163400.0
2013-05-02 13:30:00,55.66,55.81,55.6,55.78,34400.0,55.66,55.81,55.6,55.78,34400.0
2013-05-02 14:00:00,55.77,56.05,55.62,55.81,119400.0,55.77,56.05,55.62,55.81,119400.0
2013-05-02 14:30:00,55.8,56.04,55.78,55.99,52600.0,55.8,56.04,55.78,55.99,52600.0
2013-05-02 15:00:00,55.99,56.15,55.65,55.65,76100.0,55.99,56.15,55.65,55.65,76100.0
2013-05-02 15:30:00,55.64,55.72,55.47,55.59,162800.0,55.64,55.72,55.47,55.59,162800.0
2013-05-03 09:30:00,56.04,56.41,55.98,56.34,159100.0,56.04,56.41,55.98,56.34,159100.0
2013-05-03 10:00:00,56.35,56.35,56.13,56.3,55200.0,56.35,56.35,56.13,56.3,55200.0
2013-05-03 10:30:00,56.26,56.37,56.2,56.36,28400.0,56.26,56.37,56.2,56.36,28400.0
2013-05-03 11:00:00,56.38,56.74,56.37,56.65,28900.0,56.38,56.74,56.37,56.65,28900.0
2013-05-03 11:30:00,56.65,56.69,56.54,56.58,23100.0,56.65,56.69,56.54,56.58,23100.0
2013-05-03 12:00:00,56.57,56.58,56.45,56.53,31000.0,56.57,56.58,56.45,56.53,31000.0
2013-05-03 12:30:00,56.54,56.63,56.47,56.63,36100.0,56.54,56.63,56.47,56.63,36100.0
2013-05-03 13:00:00,56.64,56.8,56.59,56.66,47200.0,56.64,56.8,56.59,56.66,47200.0
2013-05-03 13:30:00,56.67,56.84,56.65,56.68,26200.0,56.67,56.84,56.65,56.68,26200.0
2013-05-03 14:00:00,56.68,56.86,56.62,56.81,80800.0,56.68,56.86,56.62,56.81,80800.0
2013-05-03 14:30:00,56.81,56.84,56.67,56.72,29500.0,56.81,56.84,56.67,56.72,29500.0
2013-05-03 15:00:00,56.69,56.79,56.66,56.77,54600.0,56.69,56.79,56.66,56.77,54600.0
2013-05-03 15:30:00,56.77,56.85,56.53,56.54,112000.0,56.77,56.85,56.53,56.54,112000.0
2013-05-06 09:30:00,56.4,56.49,56.05,56.13,34400.0,56.4,56.49,56.05,56.13,34400.0
2013-05-06 10:00:00,56.15,56.29,56.08,56.22,14600.0,56.15,56.29,56.08,56.22,14600.0
2013-05-06 10:30:00,56.29,56.31,56.04,56.08,13900.0,56.29,56.31,56.04,56.08,13900.0
2013-05-06 11:00:00,56.11,56.31,56.1,56.29,55000.0,56.11,56.31,56.1,56.29,55000.0
2013-05-06 11:30:00,56.25,56.45,56.15,56.44,13000.0,56.25,56.45,56.15,56.44,13000.0
2013-05-06 12:00:00,56.46,56.55,56.44,56.5,12900.0,56.46,56.55,56.44,56.5,12900.0
2013-05-06 12:30:00,56.5,56.51,56.38,56.5,9600.0,56.5,56.51,56.38,56.5,9600.0
2013-05-06 13:00:00,56.49,56.51,56.38,56.51,24500.0,56.49,56.51,56.38,56.51,24500.0
2013-05-06 13:30:00,56.49,56.51,56.35,56.35,17100.0,56.49,56.51,56.35,56.35,17100.0
2013-05-06 14:00:00,56.38,56.38,56.25,56.35,19600.0,56.38,56.38,56.25,56.35,19600.0
2013-05-06 14:30:00,56.34,56.34,56.26,56.3,19700.0,56.34,56.34,56.26,56.3,19700.0
2013-05-06 15:00:00,56.33,56.33,56.22,56.24,22900.0,56.33,56.33,56.22,56.24,22900.0
2013-05-06 15:30:00,56.25,56.35,56.2,56.33,62200.0,56.25,56.35,56.2,56.33,62200.0
2013-05-07 09:30:00,56.35,56.63,56.35,56.38,40000.0,56.35,56.63,56.35,56.38,40000.0
2013-05-07 10:00:00,56.44,56.53,56.26,56.52,24300.0,56.44,56.53,56.26,56.52,24300.0
2013-05-07 10:30:00,56.48,56.67,56.4,56.64,57800.0,56.48,56.67,56.4,56.64,57800.0
2013-05-07 11:00:00,56.63,56.82,56.58,56.77,68200.0,56.63,56.82,56.58,56.77,68200.0
2013-05-07 11:30:00,56.77,56.9,56.71,56.83,40400.0,56.77,56.9,56.71,56.83,40400.0
2013-05-07 12:00:00,56.83,56.92,56.81,56.83,28200.0,56.83,56.92,56.81,56.83,28200.0
2013-05-07 12:30:00,56.84,57.09,56.83,57.08,18000.0,56.84,57.09,56.83,57.08,18000.0
2013-05-07 13:00:00,57.07,57.19,56.99,57.0,36800.0,57.07,57.19,56.99,57.0,36800.0
2013-05-07 13:30:00,56.99,57.12,56.97,57.05,17500.0,56.99,57.12,56.97,57.05,17500.0
2013-05-07 14:00:00,57.07,57.12,57.04,57.07,69400.0,57.07,57.12,57.04,57.07,69400.0
2013-05-07 14:30:00,57.08,57.11,56.94,57.1,30600.0,57.08,57.11,56.94,57.1,30600.0
2013-05-07 15:00:00,57.13,57.13,56.92,57.07,29000.0,57.13,57.13,56.92,57.07,29000.0
2013-05-07 15:30:00,57.06,57.21,57.0,57.17,63000.0,57.06,57.21,57.0,57.17,63000.0
2013-05-08 09:30:00,57.14,57.22,56.77,57.05,50600.0,57.14,57.22,56.77,57.05,50600.0
2013-05-08 10:00:00,57.05,57.38,56.99,57.38,58100.0,57.05,57.38,56.99,57.38,58100.0
2013-05-08 10:30:00,57.39,57.42,57.18,57.23,48500.0,57.39,57.42,57.18,57.23,48500.0
2013-05-08 11:00:00,57.23,57.58,57.05,57.09,124000.0,57.23,57.58,57.05,57.09,124000.0
2013-05-08 11:30:00,57.08,57.17,57.06,57.17,15100.0,57.08,57.17,57.06,57.17,15100.0
2013-05-08 12:00:00,57.17,57.17,56.96,57.02,35000.0,57.17,57.17,56.96,57.02,35000.0
2013-05-08 12:30:00,56.99,57.16,56.95,57.09,22900.0,56.99,57.16,56.95,57.09,22900.0
2013-05-08 13:00:00,57.07,57.25,57.04,57.24,23700.0,57.07,57.25,57.04,57.24,23700.0
2013-05-08 13:30:00,57.22,57.24,57.11,57.16,29900.0,57.22,57.24,57.11,57.16,29900.0
2013-05-08 14:00:00,57.17,57.22,57.14,57.2,53700.0,57.17,57.22,57.14,57.2,53700.0
2013-05-08 14:30:00,57.2,57.35,57.14,57.33,30300.0,57.2,57.35,57.14,57.33,30300.0
2013-05-08 15:00:00,57.36,57.53,57.24,57.49,26600.0,57.36,57.53,57.24,57.49,26600.0
2013-05-08 15:30:00,57.5,57.69,57.42,57.69,76300.0,57.5,57.69,57.42,57.69,76300.0
2013-05-09 09:30:00,57.6,57.85,57.45,57.85,38600.0,57.6,57.85,57.45,57.85,38600.0
2013-05-09 10:00:00,57.86,57.88,57.48,57.63,24400.0,57.86,57.88,57.48,57.63,24400.0
2013-05-09 10:30:00,57.62,57.73,57.54,57.57,16100.0,57.62,57.73,57.54,57.57,16100.0
2013-05-09 11:00:00,57.59,57.75,57.56,57.68,21400.0,57.59,57.75,57.56,57.68,21400.0
2013-05-09 11:30:00,57.69,57.7,57.57,57.6,22800.0,57.69,57.7,57.57,57.6,22800.0
2013-05-09 12:00:00,57.57,57.62,57.45,57.51,23400.0,57.57,57.62,57.45,57.51,23400.0
2013-05-09 12:30:00,57.51,57.66,57.43,57.65,33700.0,57.51,57.66,57.43,57.65,33700.0
2013-05-09 13:00:00,57.63,57.76,57.63,57.76,15300.0,57.63,57.76,57.63,57.76,15300.0
2013-05-09 13:30:00,57.74,57.82,57.62,57.71,13300.0,57.74,57.82,57.62,57.71,13300.0
2013-05-09 14:00:00,57.67,57.7,57.63,57.66,8300.0,57.67,57.7,57.63,57.66,8300.0
2013-05-09 14:30:00,57.66,57.67,57.5,57.5,10400.0,57.66,57.67,57.5,57.5,10400.0
2013-05-09 15:00:00,57.49,57.64,57.42,57.53,19800.0,57.49,57.64,57.42,57.53,19800.0
2013-05-09 15:30:00,57.54,57.61,57.34,57.46,62700.0,57.54,57.61,57.34,57.46,62700.0
2013-05-10 09:30:00,57.47,57.88,57.43,57.72,94300.0,57.47,57.88,57.43,57.72,94300.0
2013-05-10 10:00:00,57.76,57.77,57.67,57.7,18800.0,57.76,57.77,57.67,57.7,18800.0
2013-05-10 10:30:00,57.7,57.7,57.64,57.69,21400.0,57.7,57.7,57.64,57.69,21400.0
2013-05-10 11:00:00,57.7,57.72,57.6,57.62,12000.0,57.7,57.72,57.6,57.62,12000.0
2013-05-10 11:30:00,57.62,57.72,57.55,57.6,11700.0,57.62,57.72,57.55,57.6,11700.0
2013-05-10 12:00:00,57.59,57.6,57.49,57.54,17300.0,57.59,57.6,57.49,57.54,17300.0
2013-05-10 12:30:00,57.55,57.75,57.53,57.66,64600.0,57.55,57.75,57.53,57.66,64600.0
2013-05-10 13:00:00,57.69,57.89,57.69,57.89,7600.0,57.69,57.89,57.69,57.89,7600.0
2013-05-10 13:30:00,57.88,57.9,57.82,57.85,14600.0,57.88,57.9,57.82,57.85,14600.0
2013-05-10 14:00:00,57.85,57.9,57.85,57.9,12500.0,57.85,57.9,57.85,57.9,12500.0
2013-05-10 14:30:00,57.91,57.94,57.75,57.76,12900.0,57.91,57.94,57.75,57.76,12900.0
2013-05-10 15:00:00,57.78,57.8,57.64,57.65,16600.0,57.78,57.8,57.64,57.65,16600.0
2013-05-10 15:30:00,57.66,57.87,57.65,57.84,44000.0,57.66,57.87,57.65,57.84,44000.0
2013-05-13 09:30:00,57.8,57.88,57.4,57.46,13600.0,57.8,57.88,57.4,57.46,13600.0
2013-05-13 10:00:00,57.46,57.64,57.32,57.34,12700.0,57.46,57.64,57.32,57.34,12700.0
2013-05-13 10:30:00,57.34,57.34,57.19,57.2,11200.0,57.34,57.34,57.19,57.2,11200.0
2013-05-13 11:00:00,57.21,57.25,57.05,57.09,22100.0,57.21,57.25,57.05,57.09,22100.0
2013-05-13 11:30:00,57.09,57.16,57.09,57.14,14800.0,57.09,57.16,57.09,57.14,14800.0
2013-05-13 12:00:00,57.15,57.2,57.1,57.15,38600.0,57.15,57.2,57.1,57.15,38600.0
2013-05-13 12:30:00,57.15,57.17,57.09,57.1,8800.0,57.15,57.17,57.09,57.1,8800.0
2013-05-13 13:00:00,57.1,57.15,56.98,56.98,11500.0,57.1,57.15,56.98,56.98,11500.0
2013-05-13 13:30:00,57.0,57.0,56.88,56.91,12600.0,57.0,57.0,56.88,56.91,12600.0
2013-05-13 14:00:00,56.92,56.93,56.8,56.91,19800.0,56.92,56.93,56.8,56.91,19800.0
2013-05-13 14:30:00,56.91,57.01,56.91,56.95,13500.0,56.91,57.01,56.91,56.95,13500.0
2013-05-13 15:00:00,56.95,57.03,56.94,56.99,27000.0,56.95,57.03,56.94,56.99,27000.0
2013-05-13 15:30:00,56.98,57.13,56.98,57.08,54200.0,56.98,57.13,56.98,57.08,54200.0
2013-05-14 09:30:00,57.09,57.48,57.09,57.4,17200.0,57.09,57.48,57.09,57.4,17200.0
2013-05-14 10:00:00,57.39,57.54,57.39,57.51,67900.0,57.39,57.54,57.39,57.51,67900.0
2013-05-14 10:30:00,57.52,57.62,57.51,57.59,17000.0,57.52,57.62,57.51,57.59,17000.0
2013-05-14 11:00:00,57.58,57.6,57.49,57.49,12700.0,57.58,57.6,57.49,57.49,12700.0
2013-05-14 11:30:00,57.5,57.56,57.36,57.48,92200.0,57.5,57.56,57.36,57.48,92200.0
2013-05-14 12:00:00,57.46,57.72,57.46,57.72,13700.0,57.46,57.72,57.46,57.72,13700.0
2013-05-14 12:30:00,57.7,57.83,57.7,57.82,2000.0,57.7,57.83,57.7,57.82,2000.0
2013-05-14 13:00:00,57.85,57.89,57.73,57.73,10200.0,57.85,57.89,57.73,57.73,10200.0
2013-05-14 13:30:00,57.75,57.77,57.68,57.69,18000.0,57.75,57.77,57.68,57.69,18000.0
2013-05-14 14:00:00,57.73,57.73,57.27,57.29,138600.0,57.73,57.73,57.27,57.29,138600.0
2013-05-14 14:30:00,57.3,57.62,57.29,57.59,59200.0,57.3,57.62,57.29,57.59,59200.0
2013-05-14 15:00:00,57.57,57.76,57.57,57.74,22400.0,57.57,57.76,57.57,57.74,22400.0
2013-05-14 15:30:00,57.73,57.89,57.71,57.89,39500.0,57.73,57.89,57.71,57.89,39500.0
2013-05-15 09:30:00,58.0,58.47,57.91,58.2,44100.0,58.0,58.47,57.91,58.2,44100.0
2013-05-15 10:00:00,58.22,58.33,58.13,58.17,16600.0,58.22,58.33,58.13,58.17,16600.0
2013-05-15 10:30:00,58.19,58.31,58.18,58.24,146100.0,58.19,58.31,58.18,58.24,146100.0
2013-05-15 11:00:00,58.25,58.29,58.2,58.21,23300.0,58.25,58.29,58.2,58.21,23300.0
2013-05-15 11:30:00,58.21,58.28,58.19,58.28,27400.0,58.21,58.28,58.19,58.28,27400.0
2013-05-15 12:00:00,58.26,58.45,58.26,58.45,21300.0,58.26,58.45,58.26,58.45,21300.0
2013-05-15 12:30:00,58.43,58.6,58.42,58.58,22700.0,58.43,58.6,58.42,58.58,22700.0
2013-05-15 13:00:00,58.57,58.58,58.45,58.45,14100.0,58.57,58.58,58.45,58.45,14100.0
2013-05-15 13:30:00,58.45,58.49,58.39,58.39,16100.0,58.45,58.49,58.39,58.39,16100.0
2013-05-15 14:00:00,58.34,58.48,58.32,58.37,21200.0,58.34,58.48,58.32,58.37,21200.0
2013-05-15 14:30:00,58.42,58.46,58.28,58.46,73900.0,58.42,58.46,58.28,58.46,73900.0
2013-05-15 15:00:00,58.45,58.6,58.4,58.5,32600.0,58.45,58.6,58.4,58.5,32600.0
2013-05-15 15:30:00,58.49,58.53,58.4,58.47,118600.0,58.49,58.53,58.4,58.47,118600.0
2013-05-16 09:30:00,58.69,58.69,58.51,58.57,24500.0,58.69,58.69,58.51,58.57,24500.0
2013-05-16 10:00:00,58.57,58.57,58.28,58.46,13400.0,58.57,58.57,58.28,58.46,13400.0
2013-05-16 10:30:00,58.41,58.53,58.3,58.47,53100.0,58.41,58.53,58.3,58.47,53100.0
2013-05-16 11:00:00,58.47,58.48,58.25,58.25,46100.0,58.47,58.48,58.25,58.25,46100.0
2013-05-16 11:30:00,58.24,58.35,58.19,58.26,12100.0,58.24,58.35,58.19,58.26,12100.0
2013-05-16 12:00:00,58.26,58.26,58.09,58.13,19700.0,58.26,58.26,58.09,58.13,19700.0
2013-05-16 12:30:00,58.13,58.13,58.01,58.02,22600.0,58.13,58.13,58.01,58.02,22600.0
2013-05-16 13:00:00,58.02,58.03,57.93,57.94,7800.0,58.02,58.03,57.93,57.94,7800.0
2013-05-16 13:30:00,57.96,57.99,57.9,57.9,10200.0,57.96,57.99,57.9,57.9,10200.0
2013-05-16 14:00:00,57.9,58.0,57.87,57.94,12000.0,57.9,58.0,57.87,57.94,12000.0
2013-05-16 14:30:00,57.97,58.03,57.83,57.86,15900.0,57.97,58.03,57.83,57.86,15900.0
2013-05-16 15:00:00,57.87,57.89,57.67,57.72,21100.0,57.87,57.89,57.67,57.72,21100.0
2013-05-16 15:30:00,57.71,57.72,57.55,57.55,41100.0,57.71,57.72,57.55,57.55,41100.0
2013-05-17 09:30:00,57.57,57.7,57.26,57.5,20300.0,57.57,57.7,57.26,57.5,20300.0
2013-05-17 10:00:00,57.5,57.58,57.28,57.31,54800.0,57.5,57.58,57.28,57.31,54800.0
2013-05-17 10:30:00,57.29,57.52,57.26,57.41,32200.0,57.29,57.52,57.26,57.41,32200.0
2013-05-17 11:00:00,57.42,57.59,57.41,57.51,18400.0,57.42,57.59,57.41,57.51,18400.0
2013-05-17 11:30:00,57.52,57.59,57.46,57.57,14600.0,57.52,57.59,57.46,57.57,14600.0
2013-05-17 12:00:00,57.6,57.65,57.57,57.63,8300.0,57.6,57.65,57.57,57.63,8300.0
2013-05-17 12:30:00,57.62,57.65,57.51,57.64,12800.0,57.62,57.65,57.51,57.64,12800.0
2013-05-17 13:00:00,57.66,57.66,57.52,57.61,22400.0,57.66,57.66,57.52,57.61,22400.0
2013-05-17 13:30:00,57.61,57.72,57.6,57.69,14600.0,57.61,57.72,57.6,57.69,14600.0
2013-05-17 14:00:00,57.69,57.71,57.58,57.6,16600.0,57.69,57.71,57.58,57.6,16600.0
2013-05-17 14:30:00,57.6,57.64,57.57,57.61,20100.0,57.6,57.64,57.57,57.61,20100.0
2013-05-17 15:00:00,57.61,57.76,57.61,57.7,29100.0,57.61,57.76,57.61,57.7,29100.0
2013-05-17 15:30:00,57.71,57.81,57.64,57.81,58100.0,57.71,57.81,57.64,57.81,58100.0
2013-05-20 09:30:00,57.76,57.97,57.63,57.97,14400.0,57.76,57.97,57.63,57.97,14400.0
2013-05-20 10:00:00,57.92,57.98,57.78,57.8,7900.0,57.92,57.98,57.78,57.8,7900.0
2013-05-20 10:30:00,57.81,57.87,57.7,57.79,162800.0,57.81,57.87,57.7,57.79,162800.0
2013-05-20 11:00:00,57.8,57.85,57.73,57.75,9800.0,57.8,57.85,57.73,57.75,9800.0
2013-05-20 11:30:00,57.78,57.82,57.74,57.75,8300.0,57.78,57.82,57.74,57.75,8300.0
2013-05-20 12:00:00,57.75,57.78,57.7,57.73,21000.0,57.75,57.78,57.7,57.73,21000.0
2013-05-20 12:30:00,57.71,57.72,57.63,57.64,5800.0,57.71,57.72,57.63,57.64,5800.0
2013-05-20 13:00:00,57.64,57.66,57.48,57.5,110600.0,57.64,57.66,57.48,57.5,110600.0
2013-05-20 13:30:00,57.52,57.64,57.5,57.59,17300.0,57.52,57.64,57.5,57.59,17300.0
2013-05-20 14:00:00,57.59,57.67,57.56,57.65,14200.0,57.59,57.67,57.56,57.65,14200.0
2013-05-20 14:30:00,57.65,57.68,57.58,57.65,58200.0,57.65,57.68,57.58,57.65,58200.0
2013-05-20 15:00:00,57.69,57.69,57.6,57.64,115000.0,57.69,57.69,57.6,57.64,115000.0
2013-05-20 15:30:00,57.64,57.71,57.58,57.7,86700.0,57.64,57.71,57.58,57.7,86700.0
2013-05-21 09:30:00,57.79,58.1,57.67,58.04,15400.0,57.79,58.1,57.67,58.04,15400.0
2013-05-21 10:00:00,58.04,58.17,57.79,57.97,45700.0,58.04,58.17,57.79,57.97,45700.0
2013-05-21 10:30:00,57.97,58.01,57.8,57.86,71000.0,57.97,58.01,57.8,57.86,71000.0
2013-05-21 11:00:00,57.86,58.0,57.75,57.92,35500.0,57.86,58.0,57.75,57.92,35500.0
2013-05-21 11:30:00,57.94,58.04,57.93,57.97,19500.0,57.94,58.04,57.93,57.97,19500.0
2013-05-21 12:00:00,57.99,58.03,57.95,57.95,19200.0,57.99,58.03,57.95,57.95,19200.0
2013-05-21 12:30:00,57.95,58.03,57.94,57.99,20200.0,57.95,58.03,57.94,57.99,20200.0
2013-05-21 13:00:00,57.99,58.17,57.98,58.13,22000.0,57.99,58.17,57.98,58.13,22000.0
2013-05-21 13:30:00,58.13,58.26,58.11,58.26,34300.0,58.13,58.26,58.11,58.26,34300.0
2013-05-21 14:00:00,58.26,58.27,58.18,58.2,20200.0,58.26,58.27,58.18,58.2,20200.0
2013-05-21 14:30:00,58.17,58.17,58.07,58.11,22000.0,58.17,58.17,58.07,58.11,22000.0
2013-05-21 15:00:00,58.1,58.23,58.06,58.21,14900.0,58.1,58.23,58.06,58.21,14900.0
2013-05-21 15:30:00,58.21,58.28,58.17,58.21,52500.0,58.21,58.28,58.17,58.21,52500.0
2013-05-22 09:30:00,58.2,58.2,57.9,57.92,38600.0,58.2,58.2,57.9,57.92,38600.0
2013-05-22 10:00:00,57.96,58.18,57.9,58.18,34100.0,57.96,58.18,57.9,58.18,34100.0
2013-05-22 10:30:00,58.18,58.2,57.95,58.03,35000.0,58.18,58.2,57.95,58.03,35000.0
2013-05-22 11:00:00,58.05,58.06,57.96,58.02,19800.0,58.05,58.06,57.96,58.02,19800.0
2013-05-22 11:30:00,58.05,58.08,57.96,58.0,14000.0,58.05,58.08,57.96,58.0,14000.0
2013-05-22 12:00:00,57.95,58.0,57.88,57.9,10800.0,57.95,58.0,57.88,57.9,10800.0
2013-05-22 12:30:00,57.89,58.0,57.89,57.96,5900.0,57.89,58.0,57.89,57.96,5900.0
2013-05-22 13:00:00,57.96,57.96,57.68,57.68,5800.0,57.96,57.96,57.68,57.68,5800.0
2013-05-22 13:30:00,57.68,57.75,57.6,57.75,27700.0,57.68,57.75,57.6,57.75,27700.0
2013-05-22 14:00:00,57.78,57.78,57.38,57.43,8300.0,57.78,57.78,57.38,57.43,8300.0
2013-05-22 14:30:00,57.37,57.42,57.15,57.29,12600.0,57.37,57.42,57.15,57.29,12600.0
2013-05-22 15:00:00,57.3,57.3,56.92,56.92,14300.0,57.3,57.3,56.92,56.92,14300.0
2013-05-22 15:30:00,56.91,57.02,56.85,56.97,49100.0,56.91,57.02,56.85,56.97,49100.0
2013-05-23 09:30:00,56.28,56.65,56.19,56.47,14600.0,56.28,56.65,56.19,56.47,14600.0
2013-05-23 10:00:00,56.51,56.56,56.4,56.48,14400.0,56.51,56.56,56.4,56.48,14400.0
2013-05-23 10:30:00,56.47,56.51,56.32,56.41,11100.0,56.47,56.51,56.32,56.41,11100.0
2013-05-23 11:00:00,56.43,56.6,56.43,56.48,16200.0,56.43,56.6,56.43,56.48,16200.0
2013-05-23 11:30:00,56.48,56.54,56.4,56.42,13600.0,56.48,56.54,56.4,56.42,13600.0
2013-05-23 12:00:00,56.47,56.7,56.43,56.67,12800.0,56.47,56.7,56.43,56.67,12800.0
2013-05-23 12:30:00,56.65,56.65,56.49,56.5,16300.0,56.65,56.65,56.49,56.5,16300.0
2013-05-23 13:00:00,56.5,56.54,56.47,56.5,10000.0,56.5,56.54,56.47,56.5,10000.0
2013-05-23 13:30:00,56.53,56.6,56.5,56.55,53100.0,56.53,56.6,56.5,56.55,53100.0
2013-05-23 14:00:00,56.61,56.72,56.54,56.7,14500.0,56.61,56.72,56.54,56.7,14500.0
2013-05-23 14:30:00,56.69,56.69,56.55,56.56,18200.0,56.69,56.69,56.55,56.56,18200.0
2013-05-23 15:00:00,56.59,56.62,56.54,56.6,21000.0,56.59,56.62,56.54,56.6,21000.0
2013-05-23 15:30:00,56.6,56.73,56.54,56.73,55800.0,56.6,56.73,56.54,56.73,55800.0
2013-05-24 09:30:00,56.46,56.47,56.2,56.2,83400.0,56.46,56.47,56.2,56.2,83400.0
2013-05-24 10:00:00,56.14,56.21,56.01,56.09,35800.0,56.14,56.21,56.01,56.09,35800.0
2013-05-24 10:30:00,56.07,56.39,56.07,56.27,16900.0,56.07,56.39,56.07,56.27,16900.0
2013-05-24 11:00:00,56.31,56.31,56.22,56.25,12100.0,56.31,56.31,56.22,56.25,12100.0
2013-05-24 11:30:00,56.25,56.42,56.24,56.42,69400.0,56.25,56.42,56.24,56.42,69400.0
2013-05-24 12:00:00,56.4,56.49,56.4,56.49,14700.0,56.4,56.49,56.4,56.49,14700.0
2013-05-24 12:30:00,56.49,56.49,56.33,56.38,13600.0,56.49,56.49,56.33,56.38,13600.0
2013-05-24 13:00:00,56.41,56.57,56.38,56.57,13200.0,56.41,56.57,56.38,56.57,13200.0
2013-05-24 13:30:00,56.57,56.58,56.51,56.57,11800.0,56.57,56.58,56.51,56.57,11800.0
2013-05-24 14:00:00,56.57,56.57,56.46,56.49,20000.0,56.57,56.57,56.46,56.49,20000.0
2013-05-24 14:30:00,56.51,56.61,56.46,56.61,14700.0,56.51,56.61,56.46,56.61,14700.0
2013-05-24 15:00:00,56.63,56.71,56.57,56.63,20600.0,56.63,56.71,56.57,56.63,20600.0
2013-05-24 15:30:00,56.64,56.74,56.53,56.7,46500.0,56.64,56.74,56.53,56.7,46500.0
2013-05-28 09:30:00,57.19,57.34,56.95,57.24,35100.0,57.19,57.34,56.95,57.24,35100.0
2013-05-28 10:00:00,57.35,57.4,57.15,57.26,25700.0,57.35,57.4,57.15,57.26,25700.0
2013-05-28 10:30:00,57.23,57.28,57.13,57.24,20800.0,57.23,57.28,57.13,57.24,20800.0
2013-05-28 11:00:00,57.25,57.44,57.2,57.44,38100.0,57.25,57.44,57.2,57.44,38100.0
2013-05-28 11:30:00,57.49,57.52,57.35,57.35,15200.0,57.49,57.52,57.35,57.35,15200.0
2013-05-28 12:00:00,57.34,57.34,57.31,57.32,7500.0,57.34,57.34,57.31,57.32,7500.0
2013-05-28 12:30:00,57.31,57.35,57.27,57.34,6700.0,57.31,57.35,57.27,57.34,6700.0
2013-05-28 13:00:00,57.35,57.38,57.32,57.37,7900.0,57.35,57.38,57.32,57.37,7900.0
2013-05-28 13:30:00,57.37,57.38,57.15,57.16,16200.0,57.37,57.38,57.15,57.16,16200.0
2013-05-28 14:00:00,57.13,57.21,57.06,57.15,13000.0,57.13,57.21,57.06,57.15,13000.0
2013-05-28 14:30:00,57.15,57.32,57.09,57.3,8800.0,57.15,57.32,57.09,57.3,8800.0
2013-05-28 15:00:00,57.28,57.41,57.25,57.37,24800.0,57.28,57.41,57.25,57.37,24800.0
2013-05-28 15:30:00,57.37,57.57,57.32,57.39,71900.0,57.37,57.57,57.32,57.39,71900.0
2013-05-29 09:30:00,57.01,57.34,56.77,56.91,11000.0,57.01,57.34,56.77,56.91,11000.0
2013-05-29 10:00:00,56.88,56.92,56.67,56.67,14000.0,56.88,56.92,56.67,56.67,14000.0
2013-05-29 10:30:00,56.71,56.74,56.33,56.44,20100.0,56.71,56.74,56.33,56.44,20100.0
2013-05-29 11:00:00,56.48,56.64,56.37,56.64,5300.0,56.48,56.64,56.37,56.64,5300.0
2013-05-29 11:30:00,56.67,56.86,56.66,56.86,9900.0,56.67,56.86,56.66,56.86,9900.0
2013-05-29 12:00:00,56.86,56.92,56.79,56.82,16400.0,56.86,56.92,56.79,56.82,16400.0
2013-05-29 12:30:00,56.82,56.82,56.65,56.77,10800.0,56.82,56.82,56.65,56.77,10800.0
2013-05-29 13:00:00,56.77,56.91,56.72,56.91,5100.0,56.77,56.91,56.72,56.91,5100.0
2013-05-29 13:30:00,56.9,57.18,56.88,57.18,6700.0,56.9,57.18,56.88,57.18,6700.0
2013-05-29 14:00:00,57.17,57.25,57.0,57.22,10400.0,57.17,57.25,57.0,57.22,10400.0
2013-05-29 14:30:00,57.22,57.32,57.2,57.3,11100.0,57.22,57.32,57.2,57.3,11100.0
2013-05-29 15:00:00,57.24,57.38,57.24,57.32,12400.0,57.24,57.38,57.24,57.32,12400.0
2013-05-29 15:30:00,57.33,57.35,57.07,57.11,36600.0,57.33,57.35,57.07,57.11,36600.0
2013-05-30 09:30:00,57.02,57.47,56.88,57.42,12100.0,57.02,57.47,56.88,57.42,12100.0
2013-05-30 10:00:00,57.36,57.46,57.18,57.21,6100.0,57.36,57.46,57.18,57.21,6100.0
2013-05-30 10:30:00,57.22,57.35,57.21,57.31,4300.0,57.22,57.35,57.21,57.31,4300.0
2013-05-30 11:00:00,57.31,57.36,57.23,57.27,4600.0,57.31,57.36,57.23,57.27,4600.0
2013-05-30 11:30:00,57.32,57.48,57.29,57.47,3900.0,57.32,57.48,57.29,57.47,3900.0
2013-05-30 12:00:00,57.48,57.52,57.36,57.37,6600.0,57.48,57.52,57.36,57.37,6600.0
2013-05-30 12:30:00,57.4,57.42,57.28,57.33,4600.0,57.4,57.42,57.28,57.33,4600.0
2013-05-30 13:00:00,57.35,57.35,57.25,57.29,4100.0,57.35,57.35,57.25,57.29,4100.0
2013-05-30 13:30:00,57.3,57.34,57.26,57.34,5700.0,57.3,57.34,57.26,57.34,5700.0
2013-05-30 14:00:00,57.36,57.38,57.27,57.35,6500.0,57.36,57.38,57.27,57.35,6500.0
2013-05-30 14:30:00,57.36,57.4,57.32,57.34,12200.0,57.36,57.4,57.32,57.34,12200.0
2013-05-30 15:00:00,57.34,57.41,57.32,57.33,7800.0,57.34,57.41,57.32,57.33,7800.0
2013-05-30 15:30:00,57.33,57.39,57.24,57.36,35000.0,57.33,57.39,57.24,57.36,35000.0
2013-05-31 09:30:00,57.14,57.44,56.84,56.84,16300.0,57.14,57.44,56.84,56.84,16300.0
2013-05-31 10:00:00,56.85,57.38,56.74,57.35,17900.0,56.85,57.38,56.74,57.35,17900.0
2013-05-31 10:30:00,57.35,57.42,57.08,57.12,16100.0,57.35,57.42,57.08,57.12,16100.0
2013-05-31 11:00:00,57.14,57.44,57.14,57.34,14100.0,57.14,57.44,57.14,57.34,14100.0
2013-05-31 11:30:00,57.34,57.57,57.34,57.44,12300.0,57.34,57.57,57.34,57.44,12300.0
2013-05-31 12:00:00,57.38,57.38,57.08,57.14,12200.0,57.38,57.38,57.08,57.14,12200.0
2013-05-31 12:30:00,57.12,57.25,57.08,57.23,7400.0,57.12,57.25,57.08,57.23,7400.0
2013-05-31 13:00:00,57.22,57.25,57.15,57.24,9400.0,57.22,57.25,57.15,57.24,9400.0
2013-05-31 13:30:00,57.24,57.25,57.2,57.25,4400.0,57.24,57.25,57.2,57.25,4400.0
2013-05-31 14:00:00,57.25,57.25,57.08,57.15,6000.0,57.25,57.25,57.08,57.15,6000.0
2013-05-31 14:30:00,57.14,57.14,56.87,56.87,3900.0,57.14,57.14,56.87,56.87,3900.0
2013-05-31 15:00:00,56.88,57.08,56.87,57.03,10800.0,56.88,57.08,56.87,57.03,10800.0
2013-05-31 15:30:00,57.03,57.06,56.6,56.6,38900.0,57.03,57.06,56.6,56.6,38900.0
2013-06-03 09:30:00,56.75,56.75,56.07,56.15,21100.0,56.75,56.75,56.07,56.15,21100.0
2013-06-03 10:00:00,56.19,56.59,56.07,56.36,20100.0,56.19,56.59,56.07,56.36,20100.0
2013-06-03 10:30:00,56.36,56.39,55.9,56.02,18000.0,56.36,56.39,55.9,56.02,18000.0
2013-06-03 11:00:00,56.02,56.03,55.63,55.73,17200.0,56.02,56.03,55.63,55.73,17200.0
2013-06-03 11:30:00,55.77,55.97,55.71,55.9,8900.0,55.77,55.97,55.71,55.9,8900.0
2013-06-03 12:00:00,55.92,55.99,55.84,55.9,11200.0,55.92,55.99,55.84,55.9,11200.0
2013-06-03 12:30:00,55.94,55.95,55.82,55.86,10700.0,55.94,55.95,55.82,55.86,10700.0
2013-06-03 13:00:00,55.89,56.03,55.85,55.93,9400.0,55.89,56.03,55.85,55.93,9400.0
2013-06-03 13:30:00,55.95,56.11,55.93,56.06,7500.0,55.95,56.11,55.93,56.06,7500.0
2013-06-03 14:00:00,56.07,56.36,56.04,56.28,13800.0,56.07,56.36,56.04,56.28,13800.0
2013-06-03 14:30:00,56.28,56.32,56.1,56.14,20000.0,56.28,56.32,56.1,56.14,20000.0
2013-06-03 15:00:00,56.15,56.28,56.12,56.23,18900.0,56.15,56.28,56.12,56.23,18900.0
2013-06-03 15:30:00,56.23,56.42,56.23,56.33,37000.0,56.23,56.42,56.23,56.33,37000.0
2013-06-04 09:30:00,56.41,56.6,56.41,56.56,7500.0,56.41,56.6,56.41,56.56,7500.0
2013-06-04 10:00:00,56.63,56.76,56.55,56.73,16000.0,56.63,56.76,56.55,56.73,16000.0
2013-06-04 10:30:00,56.73,56.94,56.41,56.54,12900.0,56.73,56.94,56.41,56.54,12900.0
2013-06-04 11:00:00,56.52,56.62,56.4,56.61,6200.0,56.52,56.62,56.4,56.61,6200.0
2013-06-04 11:30:00,56.61,56.68,56.45,56.6,8100.0,56.61,56.68,56.45,56.6,8100.0
2013-06-04 12:00:00,56.6,56.6,56.3,56.31,6800.0,56.6,56.6,56.3,56.31,6800.0
2013-06-04 12:30:00,56.29,56.45,56.27,56.3,26500.0,56.29,56.45,56.27,56.3,26500.0
2013-06-04 13:00:00,56.3,56.4,56.14,56.14,7200.0,56.3,56.4,56.14,56.14,7200.0
2013-06-04 13:30:00,56.14,56.33,56.09,56.31,34700.0,56.14,56.33,56.09,56.31,34700.0
2013-06-04 14:00:00,56.31,56.36,56.16,56.35,22000.0,56.31,56.36,56.16,56.35,22000.0
2013-06-04 14:30:00,56.34,56.39,56.26,56.26,12400.0,56.34,56.39,56.26,56.26,12400.0
2013-06-04 15:00:00,56.3,56.36,56.22,56.25,32500.0,56.3,56.36,56.22,56.25,32500.0
2013-06-04 15:30:00,56.26,56.27,56.09,56.09,64000.0,56.26,56.27,56.09,56.09,64000.0
2013-06-05 09:30:00,56.08,56.61,56.0,56.44,26300.0,56.08,56.61,56.0,56.44,26300.0
2013-06-05 10:00:00,56.44,56.59,56.19,56.51,42900.0,56.44,56.59,56.19,56.51,42900.0
2013-06-05 10:30:00,56.52,56.53,56.29,56.36,24200.0,56.52,56.53,56.29,56.36,24200.0
2013-06-05 11:00:00,56.36,56.37,56.13,56.19,60200.0,56.36,56.37,56.13,56.19,60200.0
2013-06-05 11:30:00,56.19,56.2,56.0,56.1,10000.0,56.19,56.2,56.0,56.1,10000.0
2013-06-05 12:00:00,56.1,56.1,55.87,55.99,8700.0,56.1,56.1,55.87,55.99,8700.0
2013-06-05 12:30:00,55.94,55.96,55.71,55.76,5900.0,55.94,55.96,55.71,55.76,5900.0
2013-06-05 13:00:00,55.78,56.14,55.76,56.06,8800.0,55.78,56.14,55.76,56.06,8800.0
2013-06-05 13:30:00,56.07,56.14,56.02,56.04,8500.0,56.07,56.14,56.02,56.04,8500.0
2013-06-05 14:00:00,56.04,56.1,55.8,55.8,14000.0,56.04,56.1,55.8,55.8,14000.0
2013-06-05 14:30:00,55.79,56.09,55.72,56.0,14100.0,55.79,56.09,55.72,56.0,14100.0
2013-06-05 15:00:00,56.01,56.03,55.81,55.94,14100.0,56.01,56.03,55.81,55.94,14100.0
2013-06-05 15:30:00,55.94,56.0,55.71,55.75,24600.0,55.94,56.0,55.71,55.75,24600.0
2013-06-06 09:30:00,55.85,56.08,55.57,55.95,44400.0,55.85,56.08,55.57,55.95,44400.0
2013-06-06 10:00:00,56.12,56.21,55.93,55.97,39900.0,56.12,56.21,55.93,55.97,39900.0
2013-06-06 10:30:00,55.97,56.09,55.91,56.09,32900.0,55.97,56.09,55.91,56.09,32900.0
2013-06-06 11:00:00,56.13,56.29,56.12,56.28,7500.0,56.13,56.29,56.12,56.28,7500.0
2013-06-06 11:30:00,56.3,56.45,56.24,56.32,16700.0,56.3,56.45,56.24,56.32,16700.0
2013-06-06 12:00:00,56.29,56.33,56.04,56.12,18200.0,56.29,56.33,56.04,56.12,18200.0
2013-06-06 12:30:00,56.1,56.29,56.1,56.24,12100.0,56.1,56.29,56.1,56.24,12100.0
2013-06-06 13:00:00,56.26,56.38,56.1,56.14,20600.0,56.26,56.38,56.1,56.14,20600.0
2013-06-06 13:30:00,56.14,56.53,56.14,56.4,24600.0,56.14,56.53,56.14,56.4,24600.0
2013-06-06 14:00:00,56.44,56.8,56.39,56.65,25900.0,56.44,56.8,56.39,56.65,25900.0
2013-06-06 14:30:00,56.63,56.93,56.59,56.87,29300.0,56.63,56.93,56.59,56.87,29300.0
2013-06-06 15:00:00,56.86,56.93,56.7,56.79,38700.0,56.86,56.93,56.7,56.79,38700.0
2013-06-06 15:30:00,56.8,57.24,56.77,57.22,75100.0,56.8,57.24,56.77,57.22,75100.0
2013-06-07 09:30:00,57.5,57.5,56.88,57.24,12500.0,57.5,57.5,56.88,57.24,12500.0
2013-06-07 10:00:00,57.27,57.93,57.27,57.83,15000.0,57.27,57.93,57.27,57.83,15000.0
2013-06-07 10:30:00,57.83,57.86,57.56,57.57,20600.0,57.83,57.86,57.56,57.57,20600.0
2013-06-07 11:00:00,57.54,57.72,57.53,57.58,41900.0,57.54,57.72,57.53,57.58,41900.0
2013-06-07 11:30:00,57.58,57.58,57.4,57.47,18200.0,57.58,57.58,57.4,57.47,18200.0
2013-06-07 12:00:00,57.47,57.47,57.37,57.41,6900.0,57.47,57.47,57.37,57.41,6900.0
2013-06-07 12:30:00,57.42,57.47,57.32,57.47,5700.0,57.42,57.47,57.32,57.47,5700.0
2013-06-07 13:00:00,57.5,57.5,57.37,57.42,5700.0,57.5,57.5,57.37,57.42,5700.0
2013-06-07 13:30:00,57.42,57.46,57.24,57.24,9500.0,57.42,57.46,57.24,57.24,9500.0
2013-06-07 14:00:00,57.24,57.39,57.22,57.34,11800.0,57.24,57.39,57.22,57.34,11800.0
2013-06-07 14:30:00,57.35,57.5,57.35,57.49,10700.0,57.35,57.5,57.35,57.49,10700.0
2013-06-07 15:00:00,57.49,57.5,57.27,57.44,27400.0,57.49,57.5,57.27,57.44,27400.0
2013-06-07 15:30:00,57.45,57.56,57.36,57.43,76800.0,57.45,57.56,57.36,57.43,76800.0
2013-06-10 09:30:00,57.66,57.68,57.26,57.26,11300.0,57.66,57.68,57.26,57.26,11300.0
2013-06-10 10:00:00,57.31,57.36,57.11,57.28,45000.0,57.31,57.36,57.11,57.28,45000.0
2013-06-10 10:30:00,57.33,57.44,57.05,57.13,68500.0,57.33,57.44,57.05,57.13,68500.0
2013-06-10 11:00:00,57.2,57.24,56.96,57.01,38800.0,57.2,57.24,56.96,57.01,38800.0
2013-06-10 11:30:00,57.11,57.14,56.97,57.02,8300.0,57.11,57.14,56.97,57.02,8300.0
2013-06-10 12:00:00,57.02,57.11,57.0,57.05,13500.0,57.02,57.11,57.0,57.05,13500.0
2013-06-10 12:30:00,57.1,57.13,56.96,56.99,9200.0,57.1,57.13,56.96,56.99,9200.0
2013-06-10 13:00:00,57.04,57.11,56.99,57.07,8400.0,57.04,57.11,56.99,57.07,8400.0
2013-06-10 13:30:00,57.08,57.09,56.93,57.06,6500.0,57.08,57.09,56.93,57.06,6500.0
2013-06-10 14:00:00,57.05,57.09,56.92,56.97,13800.0,57.05,57.09,56.92,56.97,13800.0
2013-06-10 14:30:00,57.0,57.08,56.96,57.06,18000.0,57.0,57.08,56.96,57.06,18000.0
2013-06-10 15:00:00,57.09,57.18,57.06,57.14,15800.0,57.09,57.18,57.06,57.14,15800.0
2013-06-10 15:30:00,57.16,57.2,57.04,57.12,47900.0,57.16,57.2,57.04,57.12,47900.0
2013-06-11 09:30:00,56.33,56.59,55.87,56.53,16900.0,56.33,56.59,55.87,56.53,16900.0
2013-06-11 10:00:00,56.53,56.89,56.5,56.88,13400.0,56.53,56.89,56.5,56.88,13400.0
2013-06-11 10:30:00,56.82,57.09,56.81,57.04,12100.0,56.82,57.09,56.81,57.04,12100.0
2013-06-11 11:00:00,57.09,57.33,57.0,57.33,5500.0,57.09,57.33,57.0,57.33,5500.0
2013-06-11 11:30:00,57.33,57.53,57.32,57.42,16800.0,57.33,57.53,57.32,57.42,16800.0
2013-06-11 12:00:00,57.44,57.48,57.36,57.36,27500.0,57.44,57.48,57.36,57.36,27500.0
2013-06-11 12:30:00,57.36,57.5,57.34,57.4,12300.0,57.36,57.5,57.34,57.4,12300.0
2013-06-11 13:00:00,57.4,57.51,57.27,57.28,5600.0,57.4,57.51,57.27,57.28,5600.0
2013-06-11 13:30:00,57.28,57.28,57.1,57.1,4200.0,57.28,57.28,57.1,57.1,4200.0
2013-06-11 14:00:00,57.0,57.14,56.97,57.1,5700.0,57.0,57.14,56.97,57.1,5700.0
2013-06-11 14:30:00,57.13,57.35,57.13,57.35,10600.0,57.13,57.35,57.13,57.35,10600.0
2013-06-11 15:00:00,57.36,57.39,57.28,57.28,13300.0,57.36,57.39,57.28,57.28,13300.0
2013-06-11 15:30:00,57.27,57.28,57.07,57.07,40000.0,57.27,57.28,57.07,57.07,40000.0
2013-06-12 09:30:00,57.26,57.26,56.89,56.99,13200.0,57.26,57.26,56.89,56.99,13200.0
2013-06-12 10:00:00,56.99,57.19,56.87,57.14,19200.0,56.99,57.19,56.87,57.14,19200.0
2013-06-12 10:30:00,57.19,57.19,57.06,57.14,7800.0,57.19,57.19,57.06,57.14,7800.0
2013-06-12 11:00:00,57.11,57.14,57.0,57.1,10900.0,57.11,57.14,57.0,57.1,10900.0
2013-06-12 11:30:00,57.06,57.07,56.69,56.72,9000.0,57.06,57.07,56.69,56.72,9000.0
2013-06-12 12:00:00,56.7,56.84,56.67,56.7,16700.0,56.7,56.84,56.67,56.7,16700.0
2013-06-12 12:30:00,56.7,56.83,56.59,56.83,7100.0,56.7,56.83,56.59,56.83,7100.0
2013-06-12 13:00:00,56.83,56.97,56.83,56.92,5600.0,56.83,56.97,56.83,56.92,5600.0
2013-06-12 13:30:00,56.95,56.98,56.84,56.88,7900.0,56.95,56.98,56.84,56.88,7900.0
2013-06-12 14:00:00,56.9,56.9,56.59,56.66,9600.0,56.9,56.9,56.59,56.66,9600.0
2013-06-12 14:30:00,56.66,56.7,56.58,56.61,10200.0,56.66,56.7,56.58,56.61,10200.0
2013-06-12 15:00:00,56.64,56.64,56.42,56.53,15500.0,56.64,56.64,56.42,56.53,15500.0
2013-06-12 15:30:00,56.53,56.67,56.44,56.62,63100.0,56.53,56.67,56.44,56.62,63100.0
2013-06-13 09:30:00,56.53,56.67,56.38,56.67,2300.0,56.53,56.67,56.38,56.67,2300.0
2013-06-13 10:00:00,56.57,56.84,56.53,56.81,16400.0,56.57,56.84,56.53,56.81,16400.0
2013-06-13 10:30:00,56.85,57.06,56.85,56.92,8200.0,56.85,57.06,56.85,56.92,8200.0
2013-06-13 11:00:00,56.99,57.11,56.95,56.95,14300.0,56.99,57.11,56.95,56.95,14300.0
2013-06-13 11:30:00,56.96,57.17,56.96,57.17,9000.0,56.96,57.17,56.96,57.17,9000.0
2013-06-13 12:00:00,57.17,57.2,57.13,57.17,6000.0,57.17,57.2,57.13,57.17,6000.0
2013-06-13 12:30:00,57.17,57.3,57.13,57.26,13100.0,57.17,57.3,57.13,57.26,13100.0
2013-06-13 13:00:00,57.26,57.36,57.25,57.35,8000.0,57.26,57.36,57.25,57.35,8000.0
2013-06-13 13:30:00,57.38,57.42,57.32,57.42,8400.0,57.38,57.42,57.32,57.42,8400.0
2013-06-13 14:00:00,57.44,57.56,57.42,57.53,11700.0,57.44,57.56,57.42,57.53,11700.0
2013-06-13 14:30:00,57.52,57.54,57.42,57.51,9300.0,57.52,57.54,57.42,57.51,9300.0
2013-06-13 15:00:00,57.54,57.55,57.33,57.34,45600.0,57.54,57.55,57.33,57.34,45600.0
2013-06-13 15:30:00,57.34,57.44,57.29,57.31,60700.0,57.34,57.44,57.29,57.31,60700.0
2013-06-14 09:30:00,57.33,57.6,57.11,57.36,10800.0,57.33,57.6,57.11,57.36,10800.0
2013-06-14 10:00:00,57.36,57.58,57.27,57.27,11700.0,57.36,57.58,57.27,57.27,11700.0
2013-06-14 10:30:00,57.27,57.33,57.2,57.28,15400.0,57.27,57.33,57.2,57.28,15400.0
2013-06-14 11:00:00,57.28,57.36,57.25,57.28,12000.0,57.28,57.36,57.25,57.28,12000.0
2013-06-14 11:30:00,57.27,57.35,57.23,57.35,19000.0,57.27,57.35,57.23,57.35,19000.0
2013-06-14 12:00:00,57.37,57.38,57.27,57.36,16000.0,57.37,57.38,57.27,57.36,16000.0
2013-06-14 12:30:00,57.36,57.36,57.21,57.25,10700.0,57.36,57.36,57.21,57.25,10700.0
2013-06-14 13:00:00,57.25,57.25,57.05,57.05,16800.0,57.25,57.25,57.05,57.05,16800.0
2013-06-14 13:30:00,57.08,57.17,57.08,57.14,6500.0,57.08,57.17,57.08,57.14,6500.0
2013-06-14 14:00:00,57.14,57.14,57.03,57.13,19400.0,57.14,57.14,57.03,57.13,19400.0
2013-06-14 14:30:00,57.13,57.13,57.02,57.05,16900.0,57.13,57.13,57.02,57.05,16900.0
2013-06-14 15:00:00,57.08,57.17,57.05,57.1,17700.0,57.08,57.17,57.05,57.1,17700.0
2013-06-14 15:30:00,57.1,57.15,56.98,57.05,37900.0,57.1,57.15,56.98,57.05,37900.0
2013-06-17 09:30:00,57.51,57.87,57.39,57.74,19700.0,57.51,57.87,57.39,57.74,19700.0
2013-06-17 10:00:00,57.75,58.0,57.75,58.0,17300.0,57.75,58.0,57.75,58.0,17300.0
2013-06-17 10:30:00,57.96,58.0,57.78,57.9,12900.0,57.96,58.0,57.78,57.9,12900.0
2013-06-17 11:00:00,57.91,57.98,57.67,57.91,25800.0,57.91,57.98,57.67,57.91,25800.0
2013-06-17 11:30:00,57.91,57.96,57.84,57.93,8600.0,57.91,57.96,57.84,57.93,8600.0
2013-06-17 12:00:00,57.9,57.96,57.88,57.89,4100.0,57.9,57.96,57.88,57.89,4100.0
2013-06-17 12:30:00,57.91,58.15,57.91,58.04,6600.0,57.91,58.15,57.91,58.04,6600.0
2013-06-17 13:00:00,58.07,58.1,57.89,58.07,4300.0,58.07,58.1,57.89,58.07,4300.0
2013-06-17 13:30:00,58.04,58.2,58.04,58.11,9600.0,58.04,58.2,58.04,58.11,9600.0
2013-06-17 14:00:00,58.1,58.11,57.75,57.75,13400.0,58.1,58.11,57.75,57.75,13400.0
2013-06-17 14:30:00,57.78,57.85,57.71,57.77,18600.0,57.78,57.85,57.71,57.77,18600.0
2013-06-17 15:00:00,57.77,57.86,57.7,57.75,20800.0,57.77,57.86,57.7,57.75,20800.0
2013-06-17 15:30:00,57.76,57.95,57.76,57.82,45700.0,57.76,57.95,57.76,57.82,45700.0
2013-06-18 09:30:00,58.01,58.44,57.96,58.37,21100.0,58.01,58.44,57.96,58.37,21100.0
2013-06-18 10:00:00,58.36,58.56,58.29,58.53,16500.0,58.36,58.56,58.29,58.53,16500.0
2013-06-18 10:30:00,58.52,58.78,58.51,58.76,11000.0,58.52,58.78,58.51,58.76,11000.0
2013-06-18 11:00:00,58.77,58.9,58.77,58.9,18200.0,58.77,58.9,58.77,58.9,18200.0
2013-06-18 11:30:00,58.88,58.97,58.85,58.87,12300.0,58.88,58.97,58.85,58.87,12300.0
2013-06-18 12:00:00,58.85,58.87,58.67,58.73,8600.0,58.85,58.87,58.67,58.73,8600.0
2013-06-18 12:30:00,58.65,58.93,58.65,58.86,6000.0,58.65,58.93,58.65,58.86,6000.0
2013-06-18 13:00:00,58.86,59.07,58.77,59.03,38700.0,58.86,59.07,58.77,59.03,38700.0
2013-06-18 13:30:00,59.02,59.09,58.96,59.01,13400.0,59.02,59.09,58.96,59.01,13400.0
2013-06-18 14:00:00,59.01,59.06,58.9,58.92,20600.0,59.01,59.06,58.9,58.92,20600.0
2013-06-18 14:30:00,58.93,59.0,58.8,58.83,26700.0,58.93,59.0,58.8,58.83,26700.0
2013-06-18 15:00:00,58.84,58.89,58.76,58.82,14000.0,58.84,58.89,58.76,58.82,14000.0
2013-06-18 15:30:00,58.79,58.83,58.69,58.75,153100.0,58.79,58.83,58.69,58.75,153100.0
2013-06-19 09:30:00,58.69,58.74,58.48,58.52,11100.0,58.69,58.74,58.48,58.52,11100.0
2013-06-19 10:00:00,58.52,58.56,58.5,58.5,11800.0,58.52,58.56,58.5,58.5,11800.0
2013-06-19 10:30:00,58.51,58.58,58.35,58.4,11100.0,58.51,58.58,58.35,58.4,11100.0
2013-06-19 11:00:00,58.46,58.6,58.4,58.51,10600.0,58.46,58.6,58.4,58.51,10600.0
2013-06-19 11:30:00,58.58,58.58,58.41,58.41,7600.0,58.58,58.58,58.41,58.41,7600.0
2013-06-19 12:00:00,58.33,58.39,58.25,58.25,30700.0,58.33,58.39,58.25,58.25,30700.0
2013-06-19 12:30:00,58.28,58.4,58.25,58.34,21700.0,58.28,58.4,58.25,58.34,21700.0
2013-06-19 13:00:00,58.32,58.37,58.3,58.3,2000.0,58.32,58.37,58.3,58.3,2000.0
2013-06-19 13:30:00,58.31,58.35,58.24,58.27,5700.0,58.31,58.35,58.24,58.27,5700.0
2013-06-19 14:00:00,58.29,58.5,58.08,58.33,11100.0,58.29,58.5,58.08,58.33,11100.0
2013-06-19 14:30:00,58.3,58.32,57.87,57.92,11400.0,58.3,58.32,57.87,57.92,11400.0
2013-06-19 15:00:00,57.91,58.14,57.87,58.12,16200.0,57.91,58.14,57.87,58.12,16200.0
2013-06-19 15:30:00,58.15,58.17,57.8,57.81,19700.0,58.15,58.17,57.8,57.81,19700.0
2013-06-20 09:30:00,56.88,57.54,56.88,57.03,22300.0,56.88,57.54,56.88,57.03,22300.0
2013-06-20 10:00:00,57.08,57.32,56.77,57.0,9300.0,57.08,57.32,56.77,57.0,9300.0
2013-06-20 10:30:00,56.96,57.05,56.74,56.92,10000.0,56.96,57.05,56.74,56.92,10000.0
2013-06-20 11:00:00,56.89,56.91,56.66,56.85,12600.0,56.89,56.91,56.66,56.85,12600.0
2013-06-20 11:30:00,56.85,56.93,56.8,56.82,15900.0,56.85,56.93,56.8,56.82,15900.0
2013-06-20 12:00:00,56.85,56.99,56.8,56.91,4500.0,56.85,56.99,56.8,56.91,4500.0
2013-06-20 12:30:00,56.98,57.0,56.71,56.74,4500.0,56.98,57.0,56.71,56.74,4500.0
2013-06-20 13:00:00,56.71,56.84,56.71,56.76,3700.0,56.71,56.84,56.71,56.76,3700.0
2013-06-20 13:30:00,56.8,56.92,56.76,56.83,4500.0,56.8,56.92,56.76,56.83,4500.0
2013-06-20 14:00:00,56.83,56.83,56.54,56.54,7000.0,56.83,56.83,56.54,56.54,7000.0
2013-06-20 14:30:00,56.55,56.62,56.39,56.45,9700.0,56.55,56.62,56.39,56.45,9700.0
2013-06-20 15:00:00,56.45,56.62,56.37,56.5,14900.0,56.45,56.62,56.37,56.5,14900.0
2013-06-20 15:30:00,56.5,56.6,56.4,56.41,47100.0,56.5,56.6,56.4,56.41,47100.0
2013-06-21 09:30:00,56.74,57.11,56.23,56.31,170400.0,56.74,57.11,56.23,56.31,170400.0
2013-06-21 10:00:00,56.26,56.43,56.26,56.4,26700.0,56.26,56.43,56.26,56.4,26700.0
2013-06-21 10:30:00,56.4,56.57,56.32,56.52,29200.0,56.4,56.57,56.32,56.52,29200.0
2013-06-21 11:00:00,56.54,56.62,56.45,56.48,35200.0,56.54,56.62,56.45,56.48,35200.0
2013-06-21 11:30:00,56.47,56.5,56.33,56.45,21900.0,56.47,56.5,56.33,56.45,21900.0
2013-06-21 12:00:00,56.5,56.67,56.48,56.62,10400.0,56.5,56.67,56.48,56.62,10400.0
2013-06-21 12:30:00,56.64,57.05,56.64,57.01,11100.0,56.64,57.05,56.64,57.01,11100.0
2013-06-21 13:00:00,57.1,57.2,56.95,57.0,10200.0,57.1,57.2,56.95,57.0,10200.0
2013-06-21 13:30:00,57.0,57.1,56.88,56.97,12800.0,57.0,57.1,56.88,56.97,12800.0
2013-06-21 14:00:00,56.96,57.44,56.87,57.43,48800.0,56.96,57.44,56.87,57.43,48800.0
2013-06-21 14:30:00,57.45,57.45,57.29,57.4,26600.0,57.45,57.45,57.29,57.4,26600.0
2013-06-21 15:00:00,57.43,57.64,57.38,57.51,31300.0,57.43,57.64,57.38,57.51,31300.0
2013-06-21 15:30:00,57.52,57.56,57.15,57.47,76900.0,57.52,57.56,57.15,57.47,76900.0
2013-06-24 09:30:00,56.59,57.0,56.29,56.5,49800.0,56.59,57.0,56.29,56.5,49800.0
2013-06-24 10:00:00,56.49,56.82,56.22,56.72,17300.0,56.49,56.82,56.22,56.72,17300.0
2013-06-24 10:30:00,56.72,56.81,56.66,56.66,15400.0,56.72,56.81,56.66,56.66,15400.0
2013-06-24 11:00:00,56.66,56.72,56.31,56.32,14000.0,56.66,56.72,56.31,56.32,14000.0
2013-06-24 11:30:00,56.33,56.72,56.26,56.71,31600.0,56.33,56.72,56.26,56.71,31600.0
2013-06-24 12:00:00,56.75,56.85,56.65,56.85,23200.0,56.75,56.85,56.65,56.85,23200.0
2013-06-24 12:30:00,56.84,56.99,56.76,56.95,16200.0,56.84,56.99,56.76,56.95,16200.0
2013-06-24 13:00:00,56.98,57.1,56.84,56.95,17200.0,56.98,57.1,56.84,56.95,17200.0
2013-06-24 13:30:00,56.95,56.96,56.47,56.67,34200.0,56.95,56.96,56.47,56.67,34200.0
2013-06-24 14:00:00,56.7,56.89,56.65,56.78,41100.0,56.7,56.89,56.65,56.78,41100.0
2013-06-24 14:30:00,56.77,56.95,56.73,56.87,18500.0,56.77,56.95,56.73,56.87,18500.0
2013-06-24 15:00:00,56.86,56.92,56.62,56.74,31300.0,56.86,56.92,56.62,56.74,31300.0
2013-06-24 15:30:00,56.74,56.85,56.37,56.38,45000.0,56.74,56.85,56.37,56.38,45000.0
2013-06-25 09:30:00,56.75,56.93,55.7,56.08,74500.0,56.75,56.93,55.7,56.08,74500.0
2013-06-25 10:00:00,56.11,56.13,55.53,55.63,25300.0,56.11,56.13,55.53,55.63,25300.0
2013-06-25 10:30:00,55.63,55.89,55.6,55.86,15900.0,55.63,55.89,55.6,55.86,15900.0
2013-06-25 11:00:00,55.86,56.12,55.81,55.95,16900.0,55.86,56.12,55.81,55.95,16900.0
2013-06-25 11:30:00,55.95,56.16,55.87,56.09,10100.0,55.95,56.16,55.87,56.09,10100.0
2013-06-25 12:00:00,56.1,56.16,56.04,56.08,10000.0,56.1,56.16,56.04,56.08,10000.0
2013-06-25 12:30:00,56.07,56.22,56.03,56.16,14700.0,56.07,56.22,56.03,56.16,14700.0
2013-06-25 13:00:00,56.15,56.19,56.02,56.02,9900.0,56.15,56.19,56.02,56.02,9900.0
2013-06-25 13:30:00,56.03,56.18,56.0,56.07,14600.0,56.03,56.18,56.0,56.07,14600.0
2013-06-25 14:00:00,56.07,56.28,56.06,56.06,18400.0,56.07,56.28,56.06,56.06,18400.0
2013-06-25 14:30:00,56.1,56.35,56.09,56.35,17800.0,56.1,56.35,56.09,56.35,17800.0
2013-06-25 15:00:00,56.35,56.45,56.34,56.4,22900.0,56.35,56.45,56.34,56.4,22900.0
2013-06-25 15:30:00,56.39,56.51,56.35,56.41,48900.0,56.39,56.51,56.35,56.41,48900.0
2013-06-26 09:30:00,56.83,57.45,56.64,57.38,45500.0,56.83,57.45,56.64,57.38,45500.0
2013-06-26 10:00:00,57.38,57.79,57.34,57.36,43100.0,57.38,57.79,57.34,57.36,43100.0
2013-06-26 10:30:00,57.36,57.41,57.29,57.31,15600.0,57.36,57.41,57.29,57.31,15600.0
2013-06-26 11:00:00,57.3,57.45,57.24,57.41,12700.0,57.3,57.45,57.24,57.41,12700.0
2013-06-26 11:30:00,57.42,57.51,57.3,57.3,8000.0,57.42,57.51,57.3,57.3,8000.0
2013-06-26 12:00:00,57.3,57.63,57.3,57.59,5500.0,57.3,57.63,57.3,57.59,5500.0
2013-06-26 12:30:00,57.56,57.61,57.45,57.51,4900.0,57.56,57.61,57.45,57.51,4900.0
2013-06-26 13:00:00,57.54,57.78,57.5,57.75,79500.0,57.54,57.78,57.5,57.75,79500.0
2013-06-26 13:30:00,57.72,58.09,57.64,58.02,49600.0,57.72,58.09,57.64,58.02,49600.0
2013-06-26 14:00:00,58.02,58.1,57.37,57.46,79700.0,58.02,58.1,57.37,57.46,79700.0
2013-06-26 14:30:00,57.44,57.44,57.26,57.34,29900.0,57.44,57.44,57.26,57.34,29900.0
2013-06-26 15:00:00,57.34,57.45,57.29,57.33,16700.0,57.34,57.45,57.29,57.33,16700.0
2013-06-26 15:30:00,57.33,57.37,57.03,57.03,62400.0,57.33,57.37,57.03,57.03,62400.0
2013-06-27 09:30:00,57.38,57.91,57.37,57.86,13600.0,57.38,57.91,57.37,57.86,13600.0
2013-06-27 10:00:00,57.87,57.97,57.7,57.94,5300.0,57.87,57.97,57.7,57.94,5300.0
2013-06-27 10:30:00,57.97,58.04,57.9,57.97,14500.0,57.97,58.04,57.9,57.97,14500.0
2013-06-27 11:00:00,57.97,58.05,57.78,57.82,4600.0,57.97,58.05,57.78,57.82,4600.0
2013-06-27 11:30:00,57.82,58.01,57.75,57.95,6200.0,57.82,58.01,57.75,57.95,6200.0
2013-06-27 12:00:00,57.96,58.09,57.93,58.01,9400.0,57.96,58.09,57.93,58.01,9400.0
2013-06-27 12:30:00,58.02,58.25,57.99,58.24,10400.0,58.02,58.25,57.99,58.24,10400.0
2013-06-27 13:00:00,58.21,58.31,58.21,58.27,6300.0,58.21,58.31,58.21,58.27,6300.0
2013-06-27 13:30:00,58.26,58.8,58.26,58.64,95300.0,58.26,58.8,58.26,58.64,95300.0
2013-06-27 14:00:00,58.63,58.63,58.35,58.37,12600.0,58.63,58.63,58.35,58.37,12600.0
2013-06-27 14:30:00,58.38,58.69,58.31,58.37,97100.0,58.38,58.69,58.31,58.37,97100.0
2013-06-27 15:00:00,58.32,58.37,58.27,58.37,11700.0,58.32,58.37,58.27,58.37,11700.0
2013-06-27 15:30:00,58.37,58.49,58.11,58.17,52100.0,58.37,58.49,58.11,58.17,52100.0
2013-06-28 09:30:00,57.98,57.98,56.9,57.1,48100.0,57.98,57.98,56.9,57.1,48100.0
2013-06-28 10:00:00,57.15,57.15,56.72,56.72,31300.0,57.15,57.15,56.72,56.72,31300.0
2013-06-28 10:30:00,56.77,57.29,56.75,57.12,33700.0,56.77,57.29,56.75,57.12,33700.0
2013-06-28 11:00:00,57.19,57.5,57.18,57.37,75500.0,57.19,57.5,57.18,57.37,75500.0
2013-06-28 11:30:00,57.41,57.41,57.12,57.26,15600.0,57.41,57.41,57.12,57.26,15600.0
2013-06-28 12:00:00,57.29,57.29,57.15,57.16,10500.0,57.29,57.29,57.15,57.16,10500.0
2013-06-28 12:30:00,57.18,57.18,56.95,56.95,19800.0,57.18,57.18,56.95,56.95,19800.0
2013-06-28 13:00:00,56.98,57.31,56.96,57.31,15400.0,56.98,57.31,56.96,57.31,15400.0
2013-06-28 13:30:00,57.28,57.5,57.24,57.4,18300.0,57.28,57.5,57.24,57.4,18300.0
2013-06-28 14:00:00,57.4,57.57,57.4,57.54,21300.0,57.4,57.57,57.4,57.54,21300.0
2013-06-28 14:30:00,57.55,57.74,57.49,57.7,13100.0,57.55,57.74,57.49,57.7,13100.0
2013-06-28 15:00:00,57.69,57.71,57.58,57.64,13100.0,57.69,57.71,57.58,57.64,13100.0
2013-06-28 15:30:00,57.68,57.73,56.99,57.0,89300.0,57.68,57.73,56.99,57.0,89300.0
2013-07-01 09:30:00,57.12,57.72,57.12,57.53,17400.0,57.12,57.72,57.12,57.53,17400.0
2013-07-01 10:00:00,57.56,58.1,57.5,58.03,15200.0,57.56,58.1,57.5,58.03,15200.0
2013-07-01 10:30:00,58.06,58.3,58.0,58.14,157000.0,58.06,58.3,58.0,58.14,157000.0
2013-07-01 11:00:00,58.08,58.15,57.58,57.67,86200.0,58.08,58.15,57.58,57.67,86200.0
2013-07-01 11:30:00,57.66,57.97,57.66,57.71,98400.0,57.66,57.97,57.66,57.71,98400.0
2013-07-01 12:00:00,57.72,57.87,57.64,57.7,51500.0,57.72,57.87,57.64,57.7,51500.0
2013-07-01 12:30:00,57.7,57.77,57.46,57.6,63300.0,57.7,57.77,57.46,57.6,63300.0
2013-07-01 13:00:00,57.6,57.8,57.48,57.8,20300.0,57.6,57.8,57.48,57.8,20300.0
2013-07-01 13:30:00,57.8,58.0,57.64,57.67,23600.0,57.8,58.0,57.64,57.67,23600.0
2013-07-01 14:00:00,57.67,57.72,57.49,57.58,15500.0,57.67,57.72,57.49,57.58,15500.0
2013-07-01 14:30:00,57.62,57.73,57.5,57.65,22100.0,57.62,57.73,57.5,57.65,22100.0
2013-07-01 15:00:00,57.65,57.76,57.65,57.67,24600.0,57.65,57.76,57.65,57.67,24600.0
2013-07-01 15:30:00,57.67,57.7,57.44,57.7,66000.0,57.67,57.7,57.44,57.7,66000.0
2013-07-02 09:30:00,57.64,58.17,57.52,57.7,22400.0,57.64,58.17,57.52,57.7,22400.0
2013-07-02 10:00:00,57.73,57.9,57.6,57.84,13200.0,57.73,57.9,57.6,57.84,13200.0
2013-07-02 10:30:00,57.64,57.99,57.64,57.88,21900.0,57.64,57.99,57.64,57.88,21900.0
2013-07-02 11:00:00,57.84,57.98,57.73,57.78,20100.0,57.84,57.98,57.73,57.78,20100.0
2013-07-02 11:30:00,57.77,57.82,57.69,57.75,16100.0,57.77,57.82,57.69,57.75,16100.0
2013-07-02 12:00:00,57.74,57.76,57.53,57.61,9600.0,57.74,57.76,57.53,57.61,9600.0
2013-07-02 12:30:00,57.66,57.68,57.47,57.6,6600.0,57.66,57.68,57.47,57.6,6600.0
2013-07-02 13:00:00,57.6,57.61,57.46,57.46,6300.0,57.6,57.61,57.46,57.46,6300.0
2013-07-02 13:30:00,57.46,57.49,57.3,57.36,7500.0,57.46,57.49,57.3,57.36,7500.0
2013-07-02 14:00:00,57.37,57.37,57.17,57.27,24200.0,57.37,57.37,57.17,57.27,24200.0
2013-07-02 14:30:00,57.25,57.28,57.15,57.17,13900.0,57.25,57.28,57.15,57.17,13900.0
2013-07-02 15:00:00,57.16,57.26,57.1,57.19,21400.0,57.16,57.26,57.1,57.19,21400.0
2013-07-02 15:30:00,57.19,57.46,57.12,57.43,58200.0,57.19,57.46,57.12,57.43,58200.0
2013-07-03 09:30:00,57.15,57.81,57.15,57.76,7900.0,57.15,57.81,57.15,57.76,7900.0
2013-07-03 10:00:00,57.76,57.76,57.47,57.55,9900.0,57.76,57.76,57.47,57.55,9900.0
2013-07-03 10:30:00,57.65,57.66,57.5,57.55,15900.0,57.65,57.66,57.5,57.55,15900.0
2013-07-03 11:00:00,57.55,57.68,57.53,57.63,15300.0,57.55,57.68,57.53,57.63,15300.0
2013-07-03 11:30:00,57.62,58.12,57.6,58.1,18000.0,57.62,58.12,57.6,58.1,18000.0
2013-07-03 12:00:00,58.11,58.21,58.09,58.12,18700.0,58.11,58.21,58.09,58.12,18700.0
2013-07-03 12:30:00,58.12,58.12,57.89,58.03,22600.0,58.12,58.12,57.89,58.03,22600.0
2013-07-05 09:30:00,58.1,58.59,58.1,58.51,10800.0,58.1,58.59,58.1,58.51,10800.0
2013-07-05 10:00:00,58.48,58.61,58.26,58.3,10400.0,58.48,58.61,58.26,58.3,10400.0
2013-07-05 10:30:00,58.26,58.46,58.24,58.45,19300.0,58.26,58.46,58.24,58.45,19300.0
2013-07-05 11:00:00,58.46,58.58,58.44,58.58,3200.0,58.46,58.58,58.44,58.58,3200.0
2013-07-05 11:30:00,58.47,58.63,58.44,58.63,3100.0,58.47,58.63,58.44,58.63,3100.0
2013-07-05 12:00:00,58.72,58.82,58.72,58.74,5500.0,58.72,58.82,58.72,58.74,5500.0
2013-07-05 12:30:00,58.74,58.8,58.68,58.75,6700.0,58.74,58.8,58.68,58.75,6700.0
2013-07-05 13:00:00,58.75,58.85,58.72,58.77,9200.0,58.75,58.85,58.72,58.77,9200.0
2013-07-05 13:30:00,58.78,58.88,58.78,58.88,4200.0,58.78,58.88,58.78,58.88,4200.0
2013-07-05 14:00:00,58.88,59.04,58.83,58.98,9500.0,58.88,59.04,58.83,58.98,9500.0
2013-07-05 14:30:00,58.98,59.13,58.95,58.99,10700.0,58.98,59.13,58.95,58.99,10700.0
2013-07-05 15:00:00,58.99,58.99,58.81,58.89,8800.0,58.99,58.99,58.81,58.89,8800.0
2013-07-05 15:30:00,58.86,59.17,58.81,59.15,21700.0,58.86,59.17,58.81,59.15,21700.0
2013-07-08 09:30:00,59.54,60.15,59.42,60.03,25900.0,59.54,60.15,59.42,60.03,25900.0
2013-07-08 10:00:00,60.03,60.19,59.87,59.93,23000.0,60.03,60.19,59.87,59.93,23000.0
2013-07-08 10:30:00,59.89,59.9,59.65,59.68,12900.0,59.89,59.9,59.65,59.68,12900.0
2013-07-08 11:00:00,59.67,59.82,59.6,59.61,14900.0,59.67,59.82,59.6,59.61,14900.0
2013-07-08 11:30:00,59.6,59.73,59.6,59.69,19800.0,59.6,59.73,59.6,59.69,19800.0
2013-07-08 12:00:00,59.67,59.81,59.67,59.71,10600.0,59.67,59.81,59.67,59.71,10600.0
2013-07-08 12:30:00,59.75,60.01,59.75,59.91,20500.0,59.75,60.01,59.75,59.91,20500.0
2013-07-08 13:00:00,59.92,60.02,59.84,59.85,11000.0,59.92,60.02,59.84,59.85,11000.0
2013-07-08 13:30:00,59.84,59.9,59.79,59.85,8900.0,59.84,59.9,59.79,59.85,8900.0
2013-07-08 14:00:00,59.86,59.86,59.75,59.76,10200.0,59.86,59.86,59.75,59.76,10200.0
2013-07-08 14:30:00,59.78,59.89,59.74,59.89,11200.0,59.78,59.89,59.74,59.89,11200.0
2013-07-08 15:00:00,59.91,59.92,59.84,59.86,20000.0,59.91,59.92,59.84,59.86,20000.0
2013-07-08 15:30:00,59.82,59.96,59.79,59.95,38600.0,59.82,59.96,59.79,59.95,38600.0
2013-07-09 09:30:00,60.44,60.44,60.11,60.24,23300.0,60.44,60.44,60.11,60.24,23300.0
2013-07-09 10:00:00,60.23,60.42,60.15,60.28,96900.0,60.23,60.42,60.15,60.28,96900.0
2013-07-09 10:30:00,60.23,60.44,60.19,60.44,25700.0,60.23,60.44,60.19,60.44,25700.0
2013-07-09 11:00:00,60.44,60.75,60.44,60.69,12700.0,60.44,60.75,60.44,60.69,12700.0
2013-07-09 11:30:00,60.68,60.69,60.08,60.08,17200.0,60.68,60.69,60.08,60.08,17200.0
2013-07-09 12:00:00,60.11,60.11,59.87,59.87,9700.0,60.11,60.11,59.87,59.87,9700.0
2013-07-09 12:30:00,59.88,59.93,59.82,59.92,54700.0,59.88,59.93,59.82,59.92,54700.0
2013-07-09 13:00:00,59.92,60.0,59.85,59.92,25400.0,59.92,60.0,59.85,59.92,25400.0
2013-07-09 13:30:00,59.91,59.98,59.86,59.98,36000.0,59.91,59.98,59.86,59.98,36000.0
2013-07-09 14:00:00,59.98,59.99,59.88,59.98,27300.0,59.98,59.99,59.88,59.98,27300.0
2013-07-09 14:30:00,59.97,59.98,59.87,59.92,38000.0,59.97,59.98,59.87,59.92,38000.0
2013-07-09 15:00:00,59.92,60.1,59.87,59.89,26500.0,59.92,60.1,59.87,59.89,26500.0
2013-07-09 15:30:00,59.88,59.9,59.6,59.68,116100.0,59.88,59.9,59.6,59.68,116100.0
2013-07-10 09:30:00,59.54,60.13,59.54,60.13,7800.0,59.54,60.13,59.54,60.13,7800.0
2013-07-10 10:00:00,60.11,60.13,60.0,60.06,17600.0,60.11,60.13,60.0,60.06,17600.0
2013-07-10 10:30:00,60.09,60.09,59.95,60.01,3700.0,60.09,60.09,59.95,60.01,3700.0
2013-07-10 11:00:00,60.01,60.08,59.89,59.99,5200.0,60.01,60.08,59.89,59.99,5200.0
2013-07-10 11:30:00,60.03,60.12,59.97,59.98,4600.0,60.03,60.12,59.97,59.98,4600.0
2013-07-10 12:00:00,59.99,60.1,59.99,60.07,3400.0,59.99,60.1,59.99,60.07,3400.0
2013-07-10 12:30:00,60.08,60.32,60.05,60.32,30700.0,60.08,60.32,60.05,60.32,30700.0
2013-07-10 13:00:00,60.31,60.38,60.3,60.38,5500.0,60.31,60.38,60.3,60.38,5500.0
2013-07-10 13:30:00,60.38,60.39,60.27,60.27,4700.0,60.38,60.39,60.27,60.27,4700.0
2013-07-10 14:00:00,60.31,60.42,60.11,60.21,20200.0,60.31,60.42,60.11,60.21,20200.0
2013-07-10 14:30:00,60.22,60.22,59.99,60.12,11100.0,60.22,60.22,59.99,60.12,11100.0
2013-07-10 15:00:00,60.19,60.2,60.0,60.16,13400.0,60.19,60.2,60.0,60.16,13400.0
2013-07-10 15:30:00,60.18,60.24,60.11,60.19,23000.0,60.18,60.24,60.11,60.19,23000.0
2013-07-11 09:30:00,60.92,61.11,60.69,60.9,9800.0,60.92,61.11,60.69,60.9,9800.0
2013-07-11 10:00:00,60.87,61.09,60.83,61.06,7000.0,60.87,61.09,60.83,61.06,7000.0
2013-07-11 10:30:00,61.03,61.18,60.9,61.16,11900.0,61.03,61.18,60.9,61.16,11900.0
2013-07-11 11:00:00,61.15,61.29,61.05,61.08,6800.0,61.15,61.29,61.05,61.08,6800.0
2013-07-11 11:30:00,61.08,61.11,61.02,61.07,10000.0,61.08,61.11,61.02,61.07,10000.0
2013-07-11 12:00:00,61.01,61.11,61.0,61.01,8300.0,61.01,61.11,61.0,61.01,8300.0
2013-07-11 12:30:00,61.0,61.18,61.0,61.17,4900.0,61.0,61.18,61.0,61.17,4900.0
2013-07-11 13:00:00,61.14,61.17,61.03,61.16,6600.0,61.14,61.17,61.03,61.16,6600.0
2013-07-11 13:30:00,61.14,61.25,61.1,61.23,5700.0,61.14,61.25,61.1,61.23,5700.0
2013-07-11 14:00:00,61.17,61.36,61.13,61.33,8700.0,61.17,61.36,61.13,61.33,8700.0
2013-07-11 14:30:00,61.32,61.43,61.27,61.42,42400.0,61.32,61.43,61.27,61.42,42400.0
2013-07-11 15:00:00,61.43,61.5,61.28,61.37,16000.0,61.43,61.5,61.28,61.37,16000.0
2013-07-11 15:30:00,61.3,61.38,61.19,61.26,47000.0,61.3,61.38,61.19,61.26,47000.0
2013-07-12 09:30:00,61.39,61.89,61.36,61.38,8800.0,61.39,61.89,61.36,61.38,8800.0
2013-07-12 10:00:00,61.33,61.33,60.98,60.98,12400.0,61.33,61.33,60.98,60.98,12400.0
2013-07-12 10:30:00,61.03,61.31,61.02,61.08,9400.0,61.03,61.31,61.02,61.08,9400.0
2013-07-12 11:00:00,61.13,61.18,61.07,61.1,3300.0,61.13,61.18,61.07,61.1,3300.0
2013-07-12 11:30:00,61.12,61.22,61.0,61.0,3200.0,61.12,61.22,61.0,61.0,3200.0
2013-07-12 12:00:00,61.02,61.19,61.02,61.17,3300.0,61.02,61.19,61.02,61.17,3300.0
2013-07-12 12:30:00,61.15,61.16,60.97,60.98,4900.0,61.15,61.16,60.97,60.98,4900.0
2013-07-12 13:00:00,60.97,60.98,60.83,60.84,5900.0,60.97,60.98,60.83,60.84,5900.0
2013-07-12 13:30:00,60.91,60.94,60.84,60.86,6800.0,60.91,60.94,60.84,60.86,6800.0
2013-07-12 14:00:00,60.88,60.93,60.81,60.9,5800.0,60.88,60.93,60.81,60.9,5800.0
2013-07-12 14:30:00,60.9,61.14,60.89,61.08,8300.0,60.9,61.14,60.89,61.08,8300.0
2013-07-12 15:00:00,61.1,61.2,61.08,61.15,7500.0,61.1,61.2,61.08,61.15,7500.0
2013-07-12 15:30:00,61.1,61.31,61.09,61.2,15300.0,61.1,61.31,61.09,61.2,15300.0
2013-07-15 09:30:00,61.12,61.29,60.63,60.78,20900.0,61.12,61.29,60.63,60.78,20900.0
2013-07-15 10:00:00,60.94,61.15,60.8,60.82,6000.0,60.94,61.15,60.8,60.82,6000.0
2013-07-15 10:30:00,60.76,60.99,60.54,60.99,16900.0,60.76,60.99,60.54,60.99,16900.0
2013-07-15 11:00:00,61.07,61.1,61.05,61.09,7400.0,61.07,61.1,61.05,61.09,7400.0
2013-07-15 11:30:00,61.12,61.19,61.07,61.07,6300.0,61.12,61.19,61.07,61.07,6300.0
2013-07-15 12:00:00,61.04,61.19,60.93,60.98,11900.0,61.04,61.19,60.93,60.98,11900.0
2013-07-15 12:30:00,60.93,60.96,60.83,60.91,10000.0,60.93,60.96,60.83,60.91,10000.0
2013-07-15 13:00:00,60.89,61.01,60.88,61.01,8200.0,60.89,61.01,60.88,61.01,8200.0
2013-07-15 13:30:00,60.98,61.02,60.9,61.02,14500.0,60.98,61.02,60.9,61.02,14500.0
2013-07-15 14:00:00,61.03,61.22,60.97,61.22,6800.0,61.03,61.22,60.97,61.22,6800.0
2013-07-15 14:30:00,61.17,61.17,60.95,61.0,14100.0,61.17,61.17,60.95,61.0,14100.0
2013-07-15 15:00:00,61.0,61.03,60.95,60.99,20200.0,61.0,61.03,60.95,60.99,20200.0
2013-07-15 15:30:00,60.99,61.09,60.98,61.07,22800.0,60.99,61.09,60.98,61.07,22800.0
2013-07-16 09:30:00,61.12,61.12,60.54,60.64,5700.0,61.12,61.12,60.54,60.64,5700.0
2013-07-16 10:00:00,60.71,60.73,60.18,60.19,34700.0,60.71,60.73,60.18,60.19,34700.0
2013-07-16 10:30:00,60.21,60.25,60.07,60.16,27600.0,60.21,60.25,60.07,60.16,27600.0
2013-07-16 11:00:00,60.19,60.33,60.17,60.25,19200.0,60.19,60.33,60.17,60.25,19200.0
2013-07-16 11:30:00,60.29,60.29,59.67,59.74,47100.0,60.29,60.29,59.67,59.74,47100.0
2013-07-16 12:00:00,59.76,59.95,59.76,59.84,25700.0,59.76,59.95,59.76,59.84,25700.0
2013-07-16 12:30:00,59.85,59.86,59.63,59.64,14300.0,59.85,59.86,59.63,59.64,14300.0
2013-07-16 13:00:00,59.64,59.68,59.41,59.56,40700.0,59.64,59.68,59.41,59.56,40700.0
2013-07-16 13:30:00,59.58,60.03,59.58,60.01,17100.0,59.58,60.03,59.58,60.01,17100.0
2013-07-16 14:00:00,60.02,60.24,60.02,60.2,13200.0,60.02,60.24,60.02,60.2,13200.0
2013-07-16 14:30:00,60.22,60.3,60.16,60.2,7500.0,60.22,60.3,60.16,60.2,7500.0
2013-07-16 15:00:00,60.21,60.21,60.13,60.2,9100.0,60.21,60.21,60.13,60.2,9100.0
2013-07-16 15:30:00,60.22,60.25,60.15,60.16,41400.0,60.22,60.25,60.15,60.16,41400.0
2013-07-17 09:30:00,60.3,60.39,60.13,60.19,4900.0,60.3,60.39,60.13,60.19,4900.0
2013-07-17 10:00:00,60.23,60.35,60.23,60.29,31900.0,60.23,60.35,60.23,60.29,31900.0
2013-07-17 10:30:00,60.29,60.41,60.12,60.16,10100.0,60.29,60.41,60.12,60.16,10100.0
2013-07-17 11:00:00,60.22,60.22,59.94,60.0,20700.0,60.22,60.22,59.94,60.0,20700.0
2013-07-17 11:30:00,59.95,60.05,59.85,59.9,9500.0,59.95,60.05,59.85,59.9,9500.0
2013-07-17 12:00:00,59.91,59.95,59.79,59.9,26800.0,59.91,59.95,59.79,59.9,26800.0
2013-07-17 12:30:00,59.88,59.95,59.81,59.84,21900.0,59.88,59.95,59.81,59.84,21900.0
2013-07-17 13:00:00,59.84,59.92,59.79,59.81,11700.0,59.84,59.92,59.79,59.81,11700.0
2013-07-17 13:30:00,59.82,59.9,59.8,59.86,30700.0,59.82,59.9,59.8,59.86,30700.0
2013-07-17 14:00:00,59.87,60.02,59.87,59.94,30300.0,59.87,60.02,59.87,59.94,30300.0
2013-07-17 14:30:00,59.98,60.09,59.94,60.09,24700.0,59.98,60.09,59.94,60.09,24700.0
2013-07-17 15:00:00,60.07,60.14,59.98,60.01,22500.0,60.07,60.14,59.98,60.01,22500.0
2013-07-17 15:30:00,60.01,60.02,59.89,59.93,43300.0,60.01,60.02,59.89,59.93,43300.0
2013-07-18 09:30:00,60.19,60.72,60.15,60.38,18600.0,60.19,60.72,60.15,60.38,18600.0
2013-07-18 10:00:00,60.38,60.41,59.86,60.35,75900.0,60.38,60.41,59.86,60.35,75900.0
2013-07-18 10:30:00,60.3,60.34,60.0,60.1,45700.0,60.3,60.34,60.0,60.1,45700.0
2013-07-18 11:00:00,60.09,60.24,59.95,60.24,29800.0,60.09,60.24,59.95,60.24,29800.0
2013-07-18 11:30:00,60.25,60.54,60.25,60.4,15400.0,60.25,60.54,60.25,60.4,15400.0
2013-07-18 12:00:00,60.39,60.4,60.16,60.17,14800.0,60.39,60.4,60.16,60.17,14800.0
2013-07-18 12:30:00,60.19,60.2,59.83,59.84,30400.0,60.19,60.2,59.83,59.84,30400.0
2013-07-18 13:00:00,59.85,60.01,59.78,59.98,15300.0,59.85,60.01,59.78,59.98,15300.0
2013-07-18 13:30:00,59.97,59.98,59.31,59.8,66400.0,59.97,59.98,59.31,59.8,66400.0
2013-07-18 14:00:00,59.83,60.09,59.81,60.09,14200.0,59.83,60.09,59.81,60.09,14200.0
2013-07-18 14:30:00,60.11,60.14,60.0,60.07,13300.0,60.11,60.14,60.0,60.07,13300.0
2013-07-18 15:00:00,60.05,60.11,59.93,60.1,20500.0,60.05,60.11,59.93,60.1,20500.0
2013-07-18 15:30:00,60.09,60.12,60.0,60.06,38300.0,60.09,60.12,60.0,60.06,38300.0
2013-07-19 09:30:00,59.9,60.05,59.81,59.91,16300.0,59.9,60.05,59.81,59.91,16300.0
2013-07-19 10:00:00,59.88,59.97,59.69,59.92,35500.0,59.88,59.97,59.69,59.92,35500.0
2013-07-19 10:30:00,59.94,60.19,59.94,60.1,11700.0,59.94,60.19,59.94,60.1,11700.0
2013-07-19 11:00:00,60.1,60.17,59.94,60.08,17200.0,60.1,60.17,59.94,60.08,17200.0
2013-07-19 11:30:00,60.05,60.08,59.93,59.95,6900.0,60.05,60.08,59.93,59.95,6900.0
2013-07-19 12:00:00,59.95,59.98,59.87,59.93,5000.0,59.95,59.98,59.87,59.93,5000.0
2013-07-19 12:30:00,59.96,60.14,59.96,60.11,9100.0,59.96,60.14,59.96,60.11,9100.0
2013-07-19 13:00:00,60.11,60.18,60.09,60.1,7200.0,60.11,60.18,60.09,60.1,7200.0
2013-07-19 13:30:00,60.1,60.23,60.1,60.14,9000.0,60.1,60.23,60.1,60.14,9000.0
2013-07-19 14:00:00,60.14,60.22,60.07,60.18,18300.0,60.14,60.22,60.07,60.18,18300.0
2013-07-19 14:30:00,60.17,60.21,60.01,60.01,25600.0,60.17,60.21,60.01,60.01,25600.0
2013-07-19 15:00:00,60.01,60.03,59.96,59.98,28000.0,60.01,60.03,59.96,59.98,28000.0
2013-07-19 15:30:00,60.0,60.11,59.98,60.07,35300.0,60.0,60.11,59.98,60.07,35300.0
2013-07-22 09:30:00,60.13,60.43,60.0,60.25,10700.0,60.13,60.43,60.0,60.25,10700.0
2013-07-22 10:00:00,60.23,60.49,60.12,60.15,12000.0,60.23,60.49,60.12,60.15,12000.0
2013-07-22 10:30:00,60.14,60.28,60.05,60.15,12200.0,60.14,60.28,60.05,60.15,12200.0
2013-07-22 11:00:00,60.21,60.37,60.21,60.37,5900.0,60.21,60.37,60.21,60.37,5900.0
2013-07-22 11:30:00,60.39,60.48,60.2,60.23,8300.0,60.39,60.48,60.2,60.23,8300.0
2013-07-22 12:00:00,60.23,60.32,60.15,60.3,6500.0,60.23,60.32,60.15,60.3,6500.0
2013-07-22 12:30:00,60.28,60.42,60.26,60.35,6600.0,60.28,60.42,60.26,60.35,6600.0
2013-07-22 13:00:00,60.38,60.45,60.35,60.42,7500.0,60.38,60.45,60.35,60.42,7500.0
2013-07-22 13:30:00,60.44,60.46,60.34,60.42,48500.0,60.44,60.46,60.34,60.42,48500.0
2013-07-22 14:00:00,60.47,60.6,60.47,60.56,5100.0,60.47,60.6,60.47,60.56,5100.0
2013-07-22 14:30:00,60.51,60.64,60.5,60.62,4700.0,60.51,60.64,60.5,60.62,4700.0
2013-07-22 15:00:00,60.59,60.59,60.4,60.43,10000.0,60.59,60.59,60.4,60.43,10000.0
2013-07-22 15:30:00,60.45,60.56,60.43,60.56,26500.0,60.45,60.56,60.43,60.56,26500.0
2013-07-23 09:30:00,60.61,61.05,60.55,60.59,12700.0,60.61,61.05,60.55,60.59,12700.0
2013-07-23 10:00:00,60.55,60.65,60.43,60.48,7600.0,60.55,60.65,60.43,60.48,7600.0
2013-07-23 10:30:00,60.47,60.54,60.32,60.43,10700.0,60.47,60.54,60.32,60.43,10700.0
2013-07-23 11:00:00,60.41,60.46,60.31,60.46,10400.0,60.41,60.46,60.31,60.46,10400.0
2013-07-23 11:30:00,60.47,60.48,60.31,60.44,24200.0,60.47,60.48,60.31,60.44,24200.0
2013-07-23 12:00:00,60.43,60.44,60.4,60.41,4600.0,60.43,60.44,60.4,60.41,4600.0
2013-07-23 12:30:00,60.41,60.5,60.34,60.45,28700.0,60.41,60.5,60.34,60.45,28700.0
2013-07-23 13:00:00,60.47,60.7,60.47,60.66,7400.0,60.47,60.7,60.47,60.66,7400.0
2013-07-23 13:30:00,60.65,60.65,60.53,60.57,7100.0,60.65,60.65,60.53,60.57,7100.0
2013-07-23 14:00:00,60.59,60.74,60.59,60.74,12400.0,60.59,60.74,60.59,60.74,12400.0
2013-07-23 14:30:00,60.71,60.71,60.6,60.71,10600.0,60.71,60.71,60.6,60.71,10600.0
2013-07-23 15:00:00,60.72,60.72,60.59,60.59,13700.0,60.72,60.72,60.59,60.59,13700.0
2013-07-23 15:30:00,60.59,60.65,60.48,60.62,33300.0,60.59,60.65,60.48,60.62,33300.0
2013-07-24 09:30:00,60.75,60.93,60.4,60.72,17900.0,60.75,60.93,60.4,60.72,17900.0
2013-07-24 10:00:00,60.69,60.69,60.27,60.69,18200.0,60.69,60.69,60.27,60.69,18200.0
2013-07-24 10:30:00,60.69,60.87,60.49,60.49,9000.0,60.69,60.87,60.49,60.49,9000.0
2013-07-24 11:00:00,60.41,60.6,60.41,60.6,10000.0,60.41,60.6,60.41,60.6,10000.0
2013-07-24 11:30:00,60.7,60.7,60.29,60.3,10800.0,60.7,60.7,60.29,60.3,10800.0
2013-07-24 12:00:00,60.31,60.4,60.1,60.39,24100.0,60.31,60.4,60.1,60.39,24100.0
2013-07-24 12:30:00,60.39,60.51,60.37,60.51,5100.0,60.39,60.51,60.37,60.51,5100.0
2013-07-24 13:00:00,60.5,60.5,60.22,60.23,5600.0,60.5,60.5,60.22,60.23,5600.0
2013-07-24 13:30:00,60.2,60.49,60.2,60.42,3900.0,60.2,60.49,60.2,60.42,3900.0
2013-07-24 14:00:00,60.4,60.57,60.35,60.5,15200.0,60.4,60.57,60.35,60.5,15200.0
2013-07-24 14:30:00,60.5,60.62,60.38,60.51,39600.0,60.5,60.62,60.38,60.51,39600.0
2013-07-24 15:00:00,60.5,60.62,60.37,60.61,18700.0,60.5,60.62,60.37,60.61,18700.0
2013-07-24 15:30:00,60.6,60.84,60.49,60.79,69400.0,60.6,60.84,60.49,60.79,69400.0
2013-07-25 09:30:00,60.74,61.19,60.45,61.09,7000.0,60.74,61.19,60.45,61.09,7000.0
2013-07-25 10:00:00,61.09,61.19,61.09,61.12,9800.0,61.09,61.19,61.09,61.12,9800.0
2013-07-25 10:30:00,61.11,61.18,60.9,60.93,9500.0,61.11,61.18,60.9,60.93,9500.0
2013-07-25 11:00:00,60.92,60.93,60.62,60.62,13900.0,60.92,60.93,60.62,60.62,13900.0
2013-07-25 11:30:00,60.67,60.87,60.66,60.87,5700.0,60.67,60.87,60.66,60.87,5700.0
2013-07-25 12:00:00,60.87,61.24,60.87,61.21,5100.0,60.87,61.24,60.87,61.21,5100.0
2013-07-25 12:30:00,61.25,61.42,61.25,61.28,9000.0,61.25,61.42,61.25,61.28,9000.0
2013-07-25 13:00:00,61.31,61.36,61.26,61.33,7600.0,61.31,61.36,61.26,61.33,7600.0
2013-07-25 13:30:00,61.3,61.32,61.17,61.2,9000.0,61.3,61.32,61.17,61.2,9000.0
2013-07-25 14:00:00,61.2,61.31,61.15,61.18,9900.0,61.2,61.31,61.15,61.18,9900.0
2013-07-25 14:30:00,61.2,61.32,61.18,61.22,11600.0,61.2,61.32,61.18,61.22,11600.0
2013-07-25 15:00:00,61.24,61.4,61.21,61.38,20400.0,61.24,61.4,61.21,61.38,20400.0
2013-07-25 15:30:00,61.38,61.48,61.29,61.37,67000.0,61.38,61.48,61.29,61.37,67000.0
2013-07-26 09:30:00,61.01,61.34,60.74,61.32,37500.0,61.01,61.34,60.74,61.32,37500.0
2013-07-26 10:00:00,61.33,61.33,60.85,60.85,6600.0,61.33,61.33,60.85,60.85,6600.0
2013-07-26 10:30:00,60.75,60.75,60.36,60.38,12000.0,60.75,60.75,60.36,60.38,12000.0
2013-07-26 11:00:00,60.38,60.53,60.34,60.38,9700.0,60.38,60.53,60.34,60.38,9700.0
2013-07-26 11:30:00,60.41,60.46,60.3,60.32,4400.0,60.41,60.46,60.3,60.32,4400.0
2013-07-26 12:00:00,60.36,60.49,60.33,60.42,4800.0,60.36,60.49,60.33,60.42,4800.0
2013-07-26 12:30:00,60.46,60.47,60.34,60.35,14200.0,60.46,60.47,60.34,60.35,14200.0
2013-07-26 13:00:00,60.34,60.41,60.25,60.41,14400.0,60.34,60.41,60.25,60.41,14400.0
2013-07-26 13:30:00,60.42,60.44,60.2,60.24,11600.0,60.42,60.44,60.2,60.24,11600.0
2013-07-26 14:00:00,60.24,60.41,60.19,60.25,12500.0,60.24,60.41,60.19,60.25,12500.0
2013-07-26 14:30:00,60.27,60.33,60.25,60.26,23500.0,60.27,60.33,60.25,60.26,23500.0
2013-07-26 15:00:00,60.26,60.46,60.24,60.4,15000.0,60.26,60.46,60.24,60.4,15000.0
2013-07-26 15:30:00,60.38,60.48,60.36,60.37,42400.0,60.38,60.48,60.36,60.37,42400.0
2013-07-29 09:30:00,60.1,60.61,60.1,60.46,8200.0,60.1,60.61,60.1,60.46,8200.0
2013-07-29 10:00:00,60.53,60.53,60.34,60.42,8500.0,60.53,60.53,60.34,60.42,8500.0
2013-07-29 10:30:00,60.44,60.53,60.33,60.52,5800.0,60.44,60.53,60.33,60.52,5800.0
2013-07-29 11:00:00,60.48,60.52,60.13,60.13,5900.0,60.48,60.52,60.13,60.13,5900.0
2013-07-29 11:30:00,60.22,60.33,60.22,60.33,4000.0,60.22,60.33,60.22,60.33,4000.0
2013-07-29 12:00:00,60.35,60.45,60.32,60.37,3800.0,60.35,60.45,60.32,60.37,3800.0
2013-07-29 12:30:00,60.37,60.47,60.34,60.4,2200.0,60.37,60.47,60.34,60.4,2200.0
2013-07-29 13:00:00,60.4,60.45,60.35,60.39,2300.0,60.4,60.45,60.35,60.39,2300.0
2013-07-29 13:30:00,60.41,60.44,60.31,60.43,4200.0,60.41,60.44,60.31,60.43,4200.0
2013-07-29 14:00:00,60.45,60.57,60.45,60.54,3100.0,60.45,60.57,60.45,60.54,3100.0
2013-07-29 14:30:00,60.54,60.56,60.46,60.52,18400.0,60.54,60.56,60.46,60.52,18400.0
2013-07-29 15:00:00,60.51,60.51,60.42,60.48,6000.0,60.51,60.51,60.42,60.48,6000.0
2013-07-29 15:30:00,60.48,60.48,60.3,60.41,23300.0,60.48,60.48,60.3,60.41,23300.0
2013-07-30 09:30:00,60.71,60.71,60.37,60.57,9600.0,60.71,60.71,60.37,60.57,9600.0
2013-07-30 10:00:00,60.68,60.93,60.66,60.88,6900.0,60.68,60.93,60.66,60.88,6900.0
2013-07-30 10:30:00,60.88,61.03,60.76,60.77,6900.0,60.88,61.03,60.76,60.77,6900.0
2013-07-30 11:00:00,60.73,60.93,60.64,60.93,15400.0,60.73,60.93,60.64,60.93,15400.0
2013-07-30 11:30:00,60.94,61.05,60.93,61.03,6100.0,60.94,61.05,60.93,61.03,6100.0
2013-07-30 12:00:00,61.02,61.02,60.88,60.88,12300.0,61.02,61.02,60.88,60.88,12300.0
2013-07-30 12:30:00,60.87,60.93,60.67,60.74,21100.0,60.87,60.93,60.67,60.74,21100.0
2013-07-30 13:00:00,60.74,60.9,60.72,60.74,9900.0,60.74,60.9,60.72,60.74,9900.0
2013-07-30 13:30:00,60.71,60.82,60.55,60.82,22100.0,60.71,60.82,60.55,60.82,22100.0
2013-07-30 14:00:00,60.79,60.83,60.72,60.75,9400.0,60.79,60.83,60.72,60.75,9400.0
2013-07-30 14:30:00,60.78,60.79,60.54,60.54,22100.0,60.78,60.79,60.54,60.54,22100.0
2013-07-30 15:00:00,60.53,60.64,60.43,60.46,31200.0,60.53,60.64,60.43,60.46,31200.0
2013-07-30 15:30:00,60.46,60.56,60.41,60.47,41000.0,60.46,60.56,60.41,60.47,41000.0
2013-07-31 09:30:00,60.43,60.73,60.35,60.47,43900.0,60.43,60.73,60.35,60.47,43900.0
2013-07-31 10:00:00,60.48,60.48,60.21,60.39,22500.0,60.48,60.48,60.21,60.39,22500.0
2013-07-31 10:30:00,60.38,60.38,60.2,60.21,29300.0,60.38,60.38,60.2,60.21,29300.0
2013-07-31 11:00:00,60.22,60.31,59.97,59.98,51100.0,60.22,60.31,59.97,59.98,51100.0
2013-07-31 11:30:00,59.99,60.22,59.92,60.02,50200.0,59.99,60.22,59.92,60.02,50200.0
2013-07-31 12:00:00,60.01,60.04,59.72,59.89,28900.0,60.01,60.04,59.72,59.89,28900.0
2013-07-31 12:30:00,59.88,59.88,59.61,59.7,24400.0,59.88,59.88,59.61,59.7,24400.0
2013-07-31 13:00:00,59.72,60.23,59.72,60.14,21200.0,59.72,60.23,59.72,60.14,21200.0
2013-07-31 13:30:00,60.12,60.21,60.05,60.12,26000.0,60.12,60.21,60.05,60.12,26000.0
2013-07-31 14:00:00,60.1,60.23,59.99,60.09,37200.0,60.1,60.23,59.99,60.09,37200.0
2013-07-31 14:30:00,60.09,60.15,60.04,60.1,52000.0,60.09,60.15,60.04,60.1,52000.0
2013-07-31 15:00:00,60.11,60.48,60.03,60.48,42500.0,60.11,60.48,60.03,60.48,42500.0
2013-07-31 15:30:00,60.5,60.5,60.01,60.01,55900.0,60.5,60.5,60.01,60.01,55900.0
2013-08-01 09:30:00,60.65,62.97,60.43,62.79,85200.0,60.65,62.97,60.43,62.79,85200.0
2013-08-01 10:00:00,62.75,63.0,62.66,62.85,48600.0,62.75,63.0,62.66,62.85,48600.0
2013-08-01 10:30:00,62.8,62.85,62.14,62.18,39900.0,62.8,62.85,62.14,62.18,39900.0
2013-08-01 11:00:00,62.16,62.64,62.13,62.45,35500.0,62.16,62.64,62.13,62.45,35500.0
2013-08-01 11:30:00,62.46,62.61,62.38,62.56,22900.0,62.46,62.61,62.38,62.56,22900.0
2013-08-01 12:00:00,62.59,62.64,62.34,62.43,21100.0,62.59,62.64,62.34,62.43,21100.0
2013-08-01 12:30:00,62.45,62.51,62.02,62.43,80400.0,62.45,62.51,62.02,62.43,80400.0
2013-08-01 13:00:00,62.43,62.45,62.13,62.3,19500.0,62.43,62.45,62.13,62.3,19500.0
2013-08-01 13:30:00,62.27,62.45,62.19,62.41,20000.0,62.27,62.45,62.19,62.41,20000.0
2013-08-01 14:00:00,62.4,62.45,62.3,62.31,32700.0,62.4,62.45,62.3,62.31,32700.0
2013-08-01 14:30:00,62.35,62.74,62.26,62.74,32000.0,62.35,62.74,62.26,62.74,32000.0
2013-08-01 15:00:00,62.7,62.74,62.23,62.56,77600.0,62.7,62.74,62.23,62.56,77600.0
2013-08-01 15:30:00,62.56,62.82,62.18,62.32,153100.0,62.56,62.82,62.18,62.32,153100.0
2013-08-02 09:30:00,57.84,59.23,57.65,58.38,340200.0,57.84,59.23,57.65,58.38,340200.0
2013-08-02 10:00:00,58.41,59.62,58.41,58.58,98800.0,58.41,59.62,58.41,58.58,98800.0
2013-08-02 10:30:00,58.61,58.61,57.9,58.34,130200.0,58.61,58.61,57.9,58.34,130200.0
2013-08-02 11:00:00,58.36,59.17,58.33,58.98,73600.0,58.36,59.17,58.33,58.98,73600.0
2013-08-02 11:30:00,58.98,59.0,58.39,58.42,59200.0,58.98,59.0,58.39,58.42,59200.0
2013-08-02 12:00:00,58.42,58.6,58.36,58.55,58600.0,58.42,58.6,58.36,58.55,58600.0
2013-08-02 12:30:00,58.55,58.56,58.37,58.44,32800.0,58.55,58.56,58.37,58.44,32800.0
2013-08-02 13:00:00,58.43,58.46,58.32,58.33,41500.0,58.43,58.46,58.32,58.33,41500.0
2013-08-02 13:30:00,58.29,58.31,57.85,58.02,52100.0,58.29,58.31,57.85,58.02,52100.0
2013-08-02 14:00:00,58.02,58.3,57.44,57.78,93900.0,58.02,58.3,57.44,57.78,93900.0
2013-08-02 14:30:00,57.8,57.81,56.62,56.7,112600.0,57.8,57.81,56.62,56.7,112600.0
2013-08-02 15:00:00,56.75,57.25,56.73,56.88,109700.0,56.75,57.25,56.73,56.88,109700.0
2013-08-02 15:30:00,56.89,56.89,56.56,56.7,306000.0,56.89,56.89,56.56,56.7,306000.0
2013-08-05 09:30:00,56.53,56.98,55.75,56.7,267500.0,56.53,56.98,55.75,56.7,267500.0
2013-08-05 10:00:00,56.78,57.62,56.45,57.62,199700.0,56.78,57.62,56.45,57.62,199700.0
2013-08-05 10:30:00,57.61,57.99,57.6,57.88,110300.0,57.61,57.99,57.6,57.88,110300.0
2013-08-05 11:00:00,57.89,57.93,57.29,57.68,106900.0,57.89,57.93,57.29,57.68,106900.0
2013-08-05 11:30:00,57.66,57.7,57.08,57.19,125700.0,57.66,57.7,57.08,57.19,125700.0
2013-08-05 12:00:00,57.24,57.46,56.95,57.1,67300.0,57.24,57.46,56.95,57.1,67300.0
2013-08-05 12:30:00,57.11,57.11,56.23,56.32,79800.0,57.11,57.11,56.23,56.32,79800.0
2013-08-05 13:00:00,56.33,56.6,56.28,56.43,39200.0,56.33,56.6,56.28,56.43,39200.0
2013-08-05 13:30:00,56.45,56.54,56.1,56.44,58500.0,56.45,56.54,56.1,56.44,58500.0
2013-08-05 14:00:00,56.42,56.5,56.33,56.39,52800.0,56.42,56.5,56.33,56.39,52800.0
2013-08-05 14:30:00,56.37,56.68,56.37,56.65,60900.0,56.37,56.68,56.37,56.65,60900.0
2013-08-05 15:00:00,56.65,56.92,56.52,56.86,70600.0,56.65,56.92,56.52,56.86,70600.0
2013-08-05 15:30:00,56.79,57.02,56.64,57.0,139600.0,56.79,57.02,56.64,57.0,139600.0
2013-08-06 09:30:00,57.17,57.59,57.16,57.55,73800.0,57.17,57.59,57.16,57.55,73800.0
2013-08-06 10:00:00,57.56,57.74,57.51,57.63,68500.0,57.56,57.74,57.51,57.63,68500.0
2013-08-06 10:30:00,57.63,57.91,57.5,57.56,53300.0,57.63,57.91,57.5,57.56,53300.0
2013-08-06 11:00:00,57.56,57.94,57.35,57.91,32500.0,57.56,57.94,57.35,57.91,32500.0
2013-08-06 11:30:00,57.91,57.98,57.91,57.93,18300.0,57.91,57.98,57.91,57.93,18300.0
2013-08-06 12:00:00,57.92,57.99,57.86,57.88,30600.0,57.92,57.99,57.86,57.88,30600.0
2013-08-06 12:30:00,57.87,57.97,57.84,57.96,12300.0,57.87,57.97,57.84,57.96,12300.0
2013-08-06 13:00:00,57.94,57.99,57.88,57.94,31600.0,57.94,57.99,57.88,57.94,31600.0
2013-08-06 13:30:00,57.94,58.05,57.88,57.99,39400.0,57.94,58.05,57.88,57.99,39400.0
2013-08-06 14:00:00,57.98,58.14,57.98,58.08,38800.0,57.98,58.14,57.98,58.08,38800.0
2013-08-06 14:30:00,58.06,58.13,58.0,58.12,26600.0,58.06,58.13,58.0,58.12,26600.0
2013-08-06 15:00:00,58.13,58.19,57.93,57.99,84300.0,58.13,58.19,57.93,57.99,84300.0
2013-08-06 15:30:00,57.97,58.0,57.81,57.89,110200.0,57.97,58.0,57.81,57.89,110200.0
2013-08-07 09:30:00,57.79,57.91,57.37,57.6,40800.0,57.79,57.91,57.37,57.6,40800.0
2013-08-07 10:00:00,57.54,57.64,57.42,57.51,29600.0,57.54,57.64,57.42,57.51,29600.0
2013-08-07 10:30:00,57.54,57.88,57.47,57.88,27600.0,57.54,57.88,57.47,57.88,27600.0
2013-08-07 11:00:00,57.86,58.34,57.83,58.3,56900.0,57.86,58.34,57.83,58.3,56900.0
2013-08-07 11:30:00,58.3,58.65,58.27,58.43,73000.0,58.3,58.65,58.27,58.43,73000.0
2013-08-07 12:00:00,58.36,58.48,58.26,58.45,56300.0,58.36,58.48,58.26,58.45,56300.0
2013-08-07 12:30:00,58.45,58.48,58.21,58.3,69800.0,58.45,58.48,58.21,58.3,69800.0
2013-08-07 13:00:00,58.27,58.33,57.97,58.13,166600.0,58.27,58.33,57.97,58.13,166600.0
2013-08-07 13:30:00,58.13,58.2,57.77,57.89,75100.0,58.13,58.2,57.77,57.89,75100.0
2013-08-07 14:00:00,57.95,58.05,57.83,57.86,37900.0,57.95,58.05,57.83,57.86,37900.0
2013-08-07 14:30:00,57.85,57.96,57.44,57.46,116500.0,57.85,57.96,57.44,57.46,116500.0
2013-08-07 15:00:00,57.47,57.51,57.12,57.14,155400.0,57.47,57.51,57.12,57.14,155400.0
2013-08-07 15:30:00,57.14,57.28,56.71,56.95,347500.0,57.14,57.28,56.71,56.95,347500.0
2013-08-08 09:30:00,57.15,57.74,57.15,57.74,27900.0,57.15,57.74,57.15,57.74,27900.0
2013-08-08 10:00:00,57.7,57.8,57.63,57.76,39200.0,57.7,57.8,57.63,57.76,39200.0
2013-08-08 10:30:00,57.72,57.72,57.34,57.53,34900.0,57.72,57.72,57.34,57.53,34900.0
2013-08-08 11:00:00,57.56,57.84,57.55,57.82,9000.0,57.56,57.84,57.55,57.82,9000.0
2013-08-08 11:30:00,57.83,57.9,57.83,57.9,9600.0,57.83,57.9,57.83,57.9,9600.0
2013-08-08 12:00:00,57.86,57.98,57.86,57.88,20900.0,57.86,57.98,57.86,57.88,20900.0
2013-08-08 12:30:00,57.91,57.97,57.87,57.91,5700.0,57.91,57.97,57.87,57.91,5700.0
2013-08-08 13:00:00,57.94,58.01,57.82,57.9,12500.0,57.94,58.01,57.82,57.9,12500.0
2013-08-08 13:30:00,57.9,57.91,57.83,57.86,9100.0,57.9,57.91,57.83,57.86,9100.0
2013-08-08 14:00:00,57.9,57.93,57.72,57.91,14600.0,57.9,57.93,57.72,57.91,14600.0
2013-08-08 14:30:00,57.9,57.96,57.87,57.9,16100.0,57.9,57.96,57.87,57.9,16100.0
2013-08-08 15:00:00,57.89,57.97,57.86,57.87,33900.0,57.89,57.97,57.86,57.87,33900.0
2013-08-08 15:30:00,57.88,57.96,57.85,57.88,75900.0,57.88,57.96,57.85,57.88,75900.0
2013-08-09 09:30:00,57.95,58.37,57.89,58.29,26800.0,57.95,58.37,57.89,58.29,26800.0
2013-08-09 10:00:00,58.25,58.29,57.81,58.05,44700.0,58.25,58.29,57.81,58.05,44700.0
2013-08-09 10:30:00,58.08,58.33,57.98,57.98,35500.0,58.08,58.33,57.98,57.98,35500.0
2013-08-09 11:00:00,57.96,58.1,57.92,57.96,27800.0,57.96,58.1,57.92,57.96,27800.0
2013-08-09 11:30:00,57.97,58.18,57.95,58.06,11600.0,57.97,58.18,57.95,58.06,11600.0
2013-08-09 12:00:00,58.08,58.1,58.03,58.07,7600.0,58.08,58.1,58.03,58.07,7600.0
2013-08-09 12:30:00,58.09,58.12,58.07,58.09,19800.0,58.09,58.12,58.07,58.09,19800.0
2013-08-09 13:00:00,58.11,58.11,58.05,58.1,10300.0,58.11,58.11,58.05,58.1,10300.0
2013-08-09 13:30:00,58.12,58.19,58.04,58.16,23700.0,58.12,58.19,58.04,58.16,23700.0
2013-08-09 14:00:00,58.14,58.18,58.1,58.16,18800.0,58.14,58.18,58.1,58.16,18800.0
2013-08-09 14:30:00,58.17,58.36,58.17,58.34,38800.0,58.17,58.36,58.17,58.34,38800.0
2013-08-09 15:00:00,58.37,58.37,58.22,58.22,36300.0,58.37,58.37,58.22,58.22,36300.0
2013-08-09 15:30:00,58.24,58.35,58.24,58.26,79000.0,58.24,58.35,58.24,58.26,79000.0
2013-08-12 09:30:00,57.85,58.81,57.82,58.66,47800.0,57.85,58.81,57.82,58.66,47800.0
2013-08-12 10:00:00,58.68,58.77,58.47,58.63,20000.0,58.68,58.77,58.47,58.63,20000.0
2013-08-12 10:30:00,58.63,58.74,58.59,58.69,9700.0,58.63,58.74,58.59,58.69,9700.0
2013-08-12 11:00:00,58.74,58.74,58.57,58.58,17300.0,58.74,58.74,58.57,58.58,17300.0
2013-08-12 11:30:00,58.58,58.67,58.58,58.61,18400.0,58.58,58.67,58.58,58.61,18400.0
2013-08-12 12:00:00,58.66,58.67,58.58,58.6,16900.0,58.66,58.67,58.58,58.6,16900.0
2013-08-12 12:30:00,58.61,58.81,58.6,58.77,7900.0,58.61,58.81,58.6,58.77,7900.0
2013-08-12 13:00:00,58.73,58.95,58.71,58.95,16200.0,58.73,58.95,58.71,58.95,16200.0
2013-08-12 13:30:00,58.92,58.96,58.88,58.96,17600.0,58.92,58.96,58.88,58.96,17600.0
2013-08-12 14:00:00,58.94,59.14,58.94,59.01,22900.0,58.94,59.14,58.94,59.01,22900.0
2013-08-12 14:30:00,59.01,59.16,59.01,59.15,22300.0,59.01,59.16,59.01,59.15,22300.0
2013-08-12 15:00:00,59.15,59.2,59.07,59.19,39300.0,59.15,59.2,59.07,59.19,39300.0
2013-08-12 15:30:00,59.19,59.3,59.15,59.3,80500.0,59.19,59.3,59.15,59.3,80500.0
2013-08-13 09:30:00,59.21,59.34,59.16,59.26,55700.0,59.21,59.34,59.16,59.26,55700.0
2013-08-13 10:00:00,59.26,59.51,59.16,59.47,48900.0,59.26,59.51,59.16,59.47,48900.0
2013-08-13 10:30:00,59.44,59.54,59.42,59.49,24100.0,59.44,59.54,59.42,59.49,24100.0
2013-08-13 11:00:00,59.5,59.61,59.42,59.48,14200.0,59.5,59.61,59.42,59.48,14200.0
2013-08-13 11:30:00,59.48,59.59,59.44,59.44,10200.0,59.48,59.59,59.44,59.44,10200.0
2013-08-13 12:00:00,59.44,59.78,59.43,59.7,22900.0,59.44,59.78,59.43,59.7,22900.0
2013-08-13 12:30:00,59.72,59.85,59.68,59.68,35300.0,59.72,59.85,59.68,59.68,35300.0
2013-08-13 13:00:00,59.67,59.8,59.64,59.76,97100.0,59.67,59.8,59.64,59.76,97100.0
2013-08-13 13:30:00,59.75,59.79,59.65,59.67,44700.0,59.75,59.79,59.65,59.67,44700.0
2013-08-13 14:00:00,59.66,59.82,59.66,59.76,29400.0,59.66,59.82,59.66,59.76,29400.0
2013-08-13 14:30:00,59.76,59.82,59.73,59.77,53400.0,59.76,59.82,59.73,59.77,53400.0
2013-08-13 15:00:00,59.77,59.77,59.53,59.67,61500.0,59.77,59.77,59.53,59.67,61500.0
2013-08-13 15:30:00,59.65,59.79,59.57,59.78,157800.0,59.65,59.79,59.57,59.78,157800.0
2013-08-14 09:30:00,59.57,59.94,59.57,59.9,26800.0,59.57,59.94,59.57,59.9,26800.0
2013-08-14 10:00:00,59.91,59.95,59.67,59.8,40000.0,59.91,59.95,59.67,59.8,40000.0
2013-08-14 10:30:00,59.8,59.89,59.64,59.76,57200.0,59.8,59.89,59.64,59.76,57200.0
2013-08-14 11:00:00,59.78,59.86,59.62,59.62,25500.0,59.78,59.86,59.62,59.62,25500.0
2013-08-14 11:30:00,59.62,59.7,59.5,59.66,18200.0,59.62,59.7,59.5,59.66,18200.0
2013-08-14 12:00:00,59.68,59.84,59.65,59.71,15300.0,59.68,59.84,59.65,59.71,15300.0
2013-08-14 12:30:00,59.71,59.72,59.61,59.65,13600.0,59.71,59.72,59.61,59.65,13600.0
2013-08-14 13:00:00,59.63,59.8,59.59,59.78,15300.0,59.63,59.8,59.59,59.78,15300.0
2013-08-14 13:30:00,59.77,59.82,59.64,59.7,26500.0,59.77,59.82,59.64,59.7,26500.0
2013-08-14 14:00:00,59.7,59.83,59.7,59.8,23100.0,59.7,59.83,59.7,59.8,23100.0
2013-08-14 14:30:00,59.8,59.8,59.61,59.75,43600.0,59.8,59.8,59.61,59.75,43600.0
2013-08-14 15:00:00,59.74,59.87,59.72,59.83,29600.0,59.74,59.87,59.72,59.83,29600.0
2013-08-14 15:30:00,59.82,59.85,59.59,59.59,127000.0,59.82,59.85,59.59,59.59,127000.0
2013-08-15 09:30:00,59.11,59.15,58.78,59.01,30900.0,59.11,59.15,58.78,59.01,30900.0
2013-08-15 10:00:00,59.02,59.25,58.79,59.25,24700.0,59.02,59.25,58.79,59.25,24700.0
2013-08-15 10:30:00,59.22,59.34,59.2,59.25,29000.0,59.22,59.34,59.2,59.25,29000.0
2013-08-15 11:00:00,59.23,59.29,59.15,59.23,19000.0,59.23,59.29,59.15,59.23,19000.0
2013-08-15 11:30:00,59.24,59.24,58.96,59.0,12200.0,59.24,59.24,58.96,59.0,12200.0
2013-08-15 12:00:00,59.0,59.01,58.88,58.88,15600.0,59.0,59.01,58.88,58.88,15600.0
2013-08-15 12:30:00,58.89,58.99,58.69,58.69,13000.0,58.89,58.99,58.69,58.69,13000.0
2013-08-15 13:00:00,58.69,58.69,58.51,58.52,34500.0,58.69,58.69,58.51,58.52,34500.0
2013-08-15 13:30:00,58.52,58.61,58.52,58.61,8100.0,58.52,58.61,58.52,58.61,8100.0
2013-08-15 14:00:00,58.61,58.61,58.38,58.58,9200.0,58.61,58.61,58.38,58.58,9200.0
2013-08-15 14:30:00,58.58,58.68,58.55,58.58,11500.0,58.58,58.68,58.55,58.58,11500.0
2013-08-15 15:00:00,58.55,58.55,58.41,58.46,13400.0,58.55,58.55,58.41,58.46,13400.0
2013-08-15 15:30:00,58.46,58.51,58.37,58.37,43200.0,58.46,58.51,58.37,58.37,43200.0
2013-08-16 09:30:00,58.25,58.54,58.07,58.3,24400.0,58.25,58.54,58.07,58.3,24400.0
2013-08-16 10:00:00,58.3,58.72,58.22,58.44,14000.0,58.3,58.72,58.22,58.44,14000.0
2013-08-16 10:30:00,58.44,58.65,58.4,58.61,14700.0,58.44,58.65,58.4,58.61,14700.0
2013-08-16 11:00:00,58.62,58.71,58.54,58.59,24000.0,58.62,58.71,58.54,58.59,24000.0
2013-08-16 11:30:00,58.63,58.74,58.61,58.72,19800.0,58.63,58.74,58.61,58.72,19800.0
2013-08-16 12:00:00,58.72,58.85,58.71,58.77,16500.0,58.72,58.85,58.71,58.77,16500.0
2013-08-16 12:30:00,58.77,58.77,58.59,58.67,10300.0,58.77,58.77,58.59,58.67,10300.0
2013-08-16 13:00:00,58.66,58.67,58.43,58.59,16400.0,58.66,58.67,58.43,58.59,16400.0
2013-08-16 13:30:00,58.58,58.62,58.47,58.47,18300.0,58.58,58.62,58.47,58.47,18300.0
2013-08-16 14:00:00,58.48,58.51,58.39,58.43,18400.0,58.48,58.51,58.39,58.43,18400.0
2013-08-16 14:30:00,58.42,58.53,58.32,58.53,16700.0,58.42,58.53,58.32,58.53,16700.0
2013-08-16 15:00:00,58.52,58.66,58.46,58.65,22100.0,58.52,58.66,58.46,58.65,22100.0
2013-08-16 15:30:00,58.65,58.71,58.41,58.42,66900.0,58.65,58.71,58.41,58.42,66900.0
2013-08-19 09:30:00,58.27,58.6,58.09,58.56,18200.0,58.27,58.6,58.09,58.56,18200.0
2013-08-19 10:00:00,58.55,58.87,58.49,58.49,14000.0,58.55,58.87,58.49,58.49,14000.0
2013-08-19 10:30:00,58.49,58.65,58.4,58.56,18100.0,58.49,58.65,58.4,58.56,18100.0
2013-08-19 11:00:00,58.57,58.62,58.31,58.47,17800.0,58.57,58.62,58.31,58.47,17800.0
2013-08-19 11:30:00,58.39,58.48,58.23,58.25,27600.0,58.39,58.48,58.23,58.25,27600.0
2013-08-19 12:00:00,58.29,58.32,58.14,58.23,12800.0,58.29,58.32,58.14,58.23,12800.0
2013-08-19 12:30:00,58.22,58.26,58.07,58.1,17200.0,58.22,58.26,58.07,58.1,17200.0
2013-08-19 13:00:00,58.1,58.14,58.0,58.03,11800.0,58.1,58.14,58.0,58.03,11800.0
2013-08-19 13:30:00,58.03,58.13,57.99,58.04,11900.0,58.03,58.13,57.99,58.04,11900.0
2013-08-19 14:00:00,58.05,58.11,57.95,58.11,19500.0,58.05,58.11,57.95,58.11,19500.0
2013-08-19 14:30:00,58.09,58.26,58.04,58.25,31600.0,58.09,58.26,58.04,58.25,31600.0
2013-08-19 15:00:00,58.26,58.29,58.11,58.29,39200.0,58.26,58.29,58.11,58.29,39200.0
2013-08-19 15:30:00,58.26,58.3,58.08,58.08,82800.0,58.26,58.3,58.08,58.08,82800.0
2013-08-20 09:30:00,58.21,58.35,58.01,58.2,20400.0,58.21,58.35,58.01,58.2,20400.0
2013-08-20 10:00:00,58.19,58.37,58.06,58.27,7100.0,58.19,58.37,58.06,58.27,7100.0
2013-08-20 10:30:00,58.28,58.5,58.28,58.41,12500.0,58.28,58.5,58.28,58.41,12500.0
2013-08-20 11:00:00,58.4,58.46,58.34,58.43,6300.0,58.4,58.46,58.34,58.43,6300.0
2013-08-20 11:30:00,58.43,58.61,58.42,58.59,13400.0,58.43,58.61,58.42,58.59,13400.0
2013-08-20 12:00:00,58.59,58.65,58.56,58.57,7300.0,58.59,58.65,58.56,58.57,7300.0
2013-08-20 12:30:00,58.56,58.61,58.5,58.61,4900.0,58.56,58.61,58.5,58.61,4900.0
2013-08-20 13:00:00,58.62,58.66,58.45,58.48,13500.0,58.62,58.66,58.45,58.48,13500.0
2013-08-20 13:30:00,58.45,58.5,58.45,58.45,10000.0,58.45,58.5,58.45,58.45,10000.0
2013-08-20 14:00:00,58.46,58.55,58.42,58.55,8200.0,58.46,58.55,58.42,58.55,8200.0
2013-08-20 14:30:00,58.55,58.55,58.44,58.51,8600.0,58.55,58.55,58.44,58.51,8600.0
2013-08-20 15:00:00,58.5,58.5,58.39,58.41,19400.0,58.5,58.5,58.39,58.41,19400.0
2013-08-20 15:30:00,58.41,58.46,58.33,58.37,31300.0,58.41,58.46,58.33,58.37,31300.0
2013-08-21 09:30:00,58.02,58.24,57.98,58.15,15600.0,58.02,58.24,57.98,58.15,15600.0
2013-08-21 10:00:00,58.17,58.18,57.86,58.09,21800.0,58.17,58.18,57.86,58.09,21800.0
2013-08-21 10:30:00,58.09,58.36,57.98,58.33,23100.0,58.09,58.36,57.98,58.33,23100.0
2013-08-21 11:00:00,58.31,58.36,57.96,57.98,19800.0,58.31,58.36,57.96,57.98,19800.0
2013-08-21 11:30:00,58.01,58.04,57.81,57.87,10800.0,58.01,58.04,57.81,57.87,10800.0
2013-08-21 12:00:00,57.89,57.97,57.74,57.95,15800.0,57.89,57.97,57.74,57.95,15800.0
2013-08-21 12:30:00,57.94,57.94,57.75,57.8,16000.0,57.94,57.94,57.75,57.8,16000.0
2013-08-21 13:00:00,57.81,57.94,57.79,57.86,16900.0,57.81,57.94,57.79,57.86,16900.0
2013-08-21 13:30:00,57.86,57.97,57.76,57.97,17800.0,57.86,57.97,57.76,57.97,17800.0
2013-08-21 14:00:00,57.96,57.96,57.56,57.83,31800.0,57.96,57.96,57.56,57.83,31800.0
2013-08-21 14:30:00,57.84,58.24,57.84,58.09,21600.0,57.84,58.24,57.84,58.09,21600.0
2013-08-21 15:00:00,58.11,58.14,57.9,57.9,22000.0,58.11,58.14,57.9,57.9,22000.0
2013-08-21 15:30:00,57.9,57.97,57.57,57.57,70600.0,57.9,57.97,57.57,57.57,70600.0
2013-08-22 09:30:00,57.8,58.11,57.58,57.91,16900.0,57.8,58.11,57.58,57.91,16900.0
2013-08-22 10:00:00,57.93,58.21,57.85,58.11,10100.0,57.93,58.21,57.85,58.11,10100.0
2013-08-22 10:30:00,58.14,58.32,58.09,58.09,8200.0,58.14,58.32,58.09,58.09,8200.0
2013-08-22 11:00:00,58.09,58.14,57.98,58.12,18800.0,58.09,58.14,57.98,58.12,18800.0
2013-08-22 11:30:00,58.12,58.23,58.12,58.16,19400.0,58.12,58.23,58.12,58.16,19400.0
2013-08-22 12:00:00,58.14,58.32,58.14,58.17,4900.0,58.14,58.32,58.14,58.17,4900.0
2013-08-22 12:30:00,58.23,58.3,58.16,58.27,5100.0,58.23,58.3,58.16,58.27,5100.0
2013-08-22 13:00:00,58.28,58.33,58.28,58.33,1100.0,58.28,58.33,58.28,58.33,1100.0
2013-08-22 13:30:00,58.39,58.61,58.38,58.61,4500.0,58.39,58.61,58.38,58.61,4500.0
2013-08-22 14:00:00,58.65,58.65,58.39,58.5,20100.0,58.65,58.65,58.39,58.5,20100.0
2013-08-22 14:30:00,58.5,58.86,58.5,58.74,4400.0,58.5,58.86,58.5,58.74,4400.0
2013-08-22 15:00:00,58.81,58.99,58.65,58.82,10500.0,58.81,58.99,58.65,58.82,10500.0
2013-08-22 15:30:00,58.74,58.84,58.48,58.54,58000.0,58.74,58.84,58.48,58.54,58000.0
2013-08-23 09:30:00,58.58,58.98,58.21,58.36,28600.0,58.58,58.98,58.21,58.36,28600.0
2013-08-23 10:00:00,58.45,58.45,57.89,57.89,61300.0,58.45,58.45,57.89,57.89,61300.0
2013-08-23 10:30:00,57.85,58.05,57.79,57.96,36900.0,57.85,58.05,57.79,57.96,36900.0
2013-08-23 11:00:00,57.96,58.02,57.83,57.83,141000.0,57.96,58.02,57.83,57.83,141000.0
2013-08-23 11:30:00,57.83,58.08,57.81,58.02,20900.0,57.83,58.08,57.81,58.02,20900.0
2013-08-23 12:00:00,58.07,58.32,58.06,58.28,8700.0,58.07,58.32,58.06,58.28,8700.0
2013-08-23 12:30:00,58.28,58.43,58.28,58.36,6900.0,58.28,58.43,58.28,58.36,6900.0
2013-08-23 13:00:00,58.36,58.38,58.25,58.38,5900.0,58.36,58.38,58.25,58.38,5900.0
2013-08-23 13:30:00,58.39,58.49,58.39,58.4,4800.0,58.39,58.49,58.39,58.4,4800.0
2013-08-23 14:00:00,58.42,58.42,58.31,58.31,4800.0,58.42,58.42,58.31,58.31,4800.0
2013-08-23 14:30:00,58.27,58.47,58.27,58.47,4600.0,58.27,58.47,58.27,58.47,4600.0
2013-08-23 15:00:00,58.45,58.45,58.32,58.45,9700.0,58.45,58.45,58.32,58.45,9700.0
2013-08-23 15:30:00,58.45,58.6,58.43,58.5,39100.0,58.45,58.6,58.43,58.5,39100.0
2013-08-26 09:30:00,58.47,58.77,58.32,58.72,20500.0,58.47,58.77,58.32,58.72,20500.0
2013-08-26 10:00:00,58.64,59.07,58.6,59.01,37000.0,58.64,59.07,58.6,59.01,37000.0
2013-08-26 10:30:00,59.01,59.01,58.71,58.93,10500.0,59.01,59.01,58.71,58.93,10500.0
2013-08-26 11:00:00,58.93,59.06,58.8,58.88,12100.0,58.93,59.06,58.8,58.88,12100.0
2013-08-26 11:30:00,58.92,58.97,58.82,58.82,12300.0,58.92,58.97,58.82,58.82,12300.0
2013-08-26 12:00:00,58.8,58.92,58.73,58.88,14600.0,58.8,58.92,58.73,58.88,14600.0
2013-08-26 12:30:00,58.93,58.97,58.84,58.86,7900.0,58.93,58.97,58.84,58.86,7900.0
2013-08-26 13:00:00,58.88,58.92,58.78,58.84,24100.0,58.88,58.92,58.78,58.84,24100.0
2013-08-26 13:30:00,58.83,58.87,58.74,58.79,11300.0,58.83,58.87,58.74,58.79,11300.0
2013-08-26 14:00:00,58.74,58.89,58.74,58.81,10700.0,58.74,58.89,58.74,58.81,10700.0
2013-08-26 14:30:00,58.86,58.89,58.78,58.86,16300.0,58.86,58.89,58.78,58.86,16300.0
2013-08-26 15:00:00,58.85,58.97,58.54,58.71,29400.0,58.85,58.97,58.54,58.71,29400.0
2013-08-26 15:30:00,58.7,58.76,58.54,58.63,84600.0,58.7,58.76,58.54,58.63,84600.0
2013-08-27 09:30:00,57.85,58.12,57.59,57.88,18900.0,57.85,58.12,57.59,57.88,18900.0
2013-08-27 10:00:00,57.88,57.89,57.59,57.59,17600.0,57.88,57.89,57.59,57.59,17600.0
2013-08-27 10:30:00,57.64,57.86,57.59,57.86,8200.0,57.64,57.86,57.59,57.86,8200.0
2013-08-27 11:00:00,57.95,58.45,57.91,58.23,35400.0,57.95,58.45,57.91,58.23,35400.0
2013-08-27 11:30:00,58.2,58.33,58.17,58.28,12400.0,58.2,58.33,58.17,58.28,12400.0
2013-08-27 12:00:00,58.27,58.27,58.09,58.15,6700.0,58.27,58.27,58.09,58.15,6700.0
2013-08-27 12:30:00,58.13,58.16,57.98,57.99,11500.0,58.13,58.16,57.98,57.99,11500.0
2013-08-27 13:00:00,57.98,58.07,57.83,57.83,11700.0,57.98,58.07,57.83,57.83,11700.0
2013-08-27 13:30:00,57.85,58.09,57.85,57.98,9200.0,57.85,58.09,57.85,57.98,9200.0
2013-08-27 14:00:00,57.97,57.97,57.81,57.85,16600.0,57.97,57.97,57.81,57.85,16600.0
2013-08-27 14:30:00,57.86,57.99,57.79,57.95,12700.0,57.86,57.99,57.79,57.95,12700.0
2013-08-27 15:00:00,57.93,58.02,57.74,57.85,22600.0,57.93,58.02,57.74,57.85,22600.0
2013-08-27 15:30:00,57.85,57.88,57.75,57.75,40600.0,57.85,57.88,57.75,57.75,40600.0
2013-08-28 09:30:00,57.62,57.97,57.6,57.9,17500.0,57.62,57.97,57.6,57.9,17500.0
2013-08-28 10:00:00,57.87,58.02,57.72,57.97,20500.0,57.87,58.02,57.72,57.97,20500.0
2013-08-28 10:30:00,58.0,58.11,57.82,58.11,21900.0,58.0,58.11,57.82,58.11,21900.0
2013-08-28 11:00:00,58.1,58.13,57.95,58.0,9500.0,58.1,58.13,57.95,58.0,9500.0
2013-08-28 11:30:00,57.97,58.03,57.94,58.01,11700.0,57.97,58.03,57.94,58.01,11700.0
2013-08-28 12:00:00,58.02,58.05,57.94,58.05,9200.0,58.02,58.05,57.94,58.05,9200.0
2013-08-28 12:30:00,58.08,58.1,58.01,58.08,6800.0,58.08,58.1,58.01,58.08,6800.0
2013-08-28 13:00:00,58.08,58.09,57.98,58.08,15400.0,58.08,58.09,57.98,58.08,15400.0
2013-08-28 13:30:00,58.08,58.08,57.96,57.99,16700.0,58.08,58.08,57.96,57.99,16700.0
2013-08-28 14:00:00,57.99,58.02,57.92,57.94,22300.0,57.99,58.02,57.92,57.94,22300.0
2013-08-28 14:30:00,57.93,58.05,57.9,58.01,12800.0,57.93,58.05,57.9,58.01,12800.0
2013-08-28 15:00:00,58.01,58.07,57.94,58.01,16900.0,58.01,58.07,57.94,58.01,16900.0
2013-08-28 15:30:00,58.03,58.13,57.78,57.85,67300.0,58.03,58.13,57.78,57.85,67300.0
2013-08-29 09:30:00,57.51,58.47,57.51,58.33,25200.0,57.51,58.47,57.51,58.33,25200.0
2013-08-29 10:00:00,58.4,58.71,58.39,58.6,27000.0,58.4,58.71,58.39,58.6,27000.0
2013-08-29 10:30:00,58.6,58.76,58.51,58.53,22700.0,58.6,58.76,58.51,58.53,22700.0
2013-08-29 11:00:00,58.52,58.54,58.38,58.48,16900.0,58.52,58.54,58.38,58.48,16900.0
2013-08-29 11:30:00,58.48,58.55,58.46,58.52,7900.0,58.48,58.55,58.46,58.52,7900.0
2013-08-29 12:00:00,58.52,58.54,58.43,58.45,17800.0,58.52,58.54,58.43,58.45,17800.0
2013-08-29 12:30:00,58.44,58.46,58.4,58.46,17100.0,58.44,58.46,58.4,58.46,17100.0
2013-08-29 13:00:00,58.47,58.6,58.44,58.5,11100.0,58.47,58.6,58.44,58.5,11100.0
2013-08-29 13:30:00,58.53,58.55,58.36,58.5,14800.0,58.53,58.55,58.36,58.5,14800.0
2013-08-29 14:00:00,58.5,58.59,58.47,58.53,8600.0,58.5,58.59,58.47,58.53,8600.0
2013-08-29 14:30:00,58.53,58.6,58.53,58.59,8200.0,58.53,58.6,58.53,58.59,8200.0
2013-08-29 15:00:00,58.61,58.66,58.54,58.59,29100.0,58.61,58.66,58.54,58.59,29100.0
2013-08-29 15:30:00,58.59,58.64,58.5,58.61,70100.0,58.59,58.64,58.5,58.61,70100.0
2013-08-30 09:30:00,58.54,58.54,58.14,58.15,14000.0,58.54,58.54,58.14,58.15,14000.0
2013-08-30 10:00:00,58.16,58.36,57.98,58.02,63200.0,58.16,58.36,57.98,58.02,63200.0
2013-08-30 10:30:00,58.02,58.43,57.99,58.36,43400.0,58.02,58.43,57.99,58.36,43400.0
2013-08-30 11:00:00,58.35,58.41,58.3,58.39,21900.0,58.35,58.41,58.3,58.39,21900.0
2013-08-30 11:30:00,58.36,58.43,58.23,58.3,19100.0,58.36,58.43,58.23,58.3,19100.0
2013-08-30 12:00:00,58.26,58.44,58.26,58.35,13400.0,58.26,58.44,58.26,58.35,13400.0
2013-08-30 12:30:00,58.35,58.36,58.19,58.35,20100.0,58.35,58.36,58.19,58.35,20100.0
2013-08-30 13:00:00,58.33,58.41,58.08,58.38,36600.0,58.33,58.41,58.08,58.38,36600.0
2013-08-30 13:30:00,58.42,58.5,58.23,58.29,22600.0,58.42,58.5,58.23,58.29,22600.0
2013-08-30 14:00:00,58.28,58.35,58.23,58.27,19500.0,58.28,58.35,58.23,58.27,19500.0
2013-08-30 14:30:00,58.25,58.33,58.16,58.25,29500.0,58.25,58.33,58.16,58.25,29500.0
2013-08-30 15:00:00,58.21,58.28,58.14,58.2,37500.0,58.21,58.28,58.14,58.2,37500.0
2013-08-30 15:30:00,58.18,58.21,57.88,57.97,106800.0,58.18,58.21,57.88,57.97,106800.0
2013-09-03 09:30:00,57.95,58.6,57.75,58.01,43600.0,57.95,58.6,57.75,58.01,43600.0
2013-09-03 10:00:00,57.99,57.99,57.28,57.3,36800.0,57.99,57.99,57.28,57.3,36800.0
2013-09-03 10:30:00,57.28,58.0,57.23,57.95,59500.0,57.28,58.0,57.23,57.95,59500.0
2013-09-03 11:00:00,57.94,57.95,57.42,57.44,31100.0,57.94,57.95,57.42,57.44,31100.0
2013-09-03 11:30:00,57.46,57.66,57.39,57.61,32700.0,57.46,57.66,57.39,57.61,32700.0
2013-09-03 12:00:00,57.59,57.91,57.55,57.87,50200.0,57.59,57.91,57.55,57.87,50200.0
2013-09-03 12:30:00,57.86,57.86,57.66,57.68,50100.0,57.86,57.86,57.66,57.68,50100.0
2013-09-03 13:00:00,57.64,57.68,57.48,57.62,33600.0,57.64,57.68,57.48,57.62,33600.0
2013-09-03 13:30:00,57.61,57.61,57.03,57.11,150900.0,57.61,57.61,57.03,57.11,150900.0
2013-09-03 14:00:00,57.12,57.32,56.85,56.96,48700.0,57.12,57.32,56.85,56.96,48700.0
2013-09-03 14:30:00,56.97,57.13,56.71,57.1,83700.0,56.97,57.13,56.71,57.1,83700.0
2013-09-03 15:00:00,57.07,57.3,57.05,57.14,79100.0,57.07,57.3,57.05,57.14,79100.0
2013-09-03 15:30:00,57.14,57.31,56.97,57.05,213600.0,57.14,57.31,56.97,57.05,213600.0
2013-09-04 09:30:00,57.2,57.5,57.01,57.5,21000.0,57.2,57.5,57.01,57.5,21000.0
2013-09-04 10:00:00,57.48,57.75,57.47,57.6,38300.0,57.48,57.75,57.47,57.6,38300.0
2013-09-04 10:30:00,57.61,57.64,57.5,57.6,24500.0,57.61,57.64,57.5,57.6,24500.0
2013-09-04 11:00:00,57.6,57.69,57.51,57.61,18200.0,57.6,57.69,57.51,57.61,18200.0
2013-09-04 11:30:00,57.62,57.78,57.61,57.64,31500.0,57.62,57.78,57.61,57.64,31500.0
2013-09-04 12:00:00,57.64,57.69,57.58,57.68,20500.0,57.64,57.69,57.58,57.68,20500.0
2013-09-04 12:30:00,57.69,57.85,57.69,57.85,73500.0,57.69,57.85,57.69,57.85,73500.0
2013-09-04 13:00:00,57.87,57.9,57.85,57.87,34500.0,57.87,57.9,57.85,57.87,34500.0
2013-09-04 13:30:00,57.88,57.88,57.7,57.72,128000.0,57.88,57.88,57.7,57.72,128000.0
2013-09-04 14:00:00,57.72,57.74,57.63,57.69,17000.0,57.72,57.74,57.63,57.69,17000.0
2013-09-04 14:30:00,57.69,57.77,57.66,57.71,30000.0,57.69,57.77,57.66,57.71,30000.0
2013-09-04 15:00:00,57.72,57.74,57.57,57.57,30400.0,57.72,57.74,57.57,57.57,30400.0
2013-09-04 15:30:00,57.6,57.63,57.48,57.57,152500.0,57.6,57.63,57.48,57.57,152500.0
2013-09-05 09:30:00,57.42,57.95,57.42,57.81,36700.0,57.42,57.95,57.42,57.81,36700.0
2013-09-05 10:00:00,57.92,58.0,57.63,57.88,19300.0,57.92,58.0,57.63,57.88,19300.0
2013-09-05 10:30:00,57.86,57.86,57.73,57.74,15600.0,57.86,57.86,57.73,57.74,15600.0
2013-09-05 11:00:00,57.8,57.87,57.64,57.64,34300.0,57.8,57.87,57.64,57.64,34300.0
2013-09-05 11:30:00,57.69,57.82,57.67,57.71,97500.0,57.69,57.82,57.67,57.71,97500.0
2013-09-05 12:00:00,57.71,57.78,57.68,57.76,34300.0,57.71,57.78,57.68,57.76,34300.0
2013-09-05 12:30:00,57.75,57.77,57.7,57.73,20900.0,57.75,57.77,57.7,57.73,20900.0
2013-09-05 13:00:00,57.72,57.8,57.66,57.73,11900.0,57.72,57.8,57.66,57.73,11900.0
2013-09-05 13:30:00,57.72,57.79,57.64,57.7,12200.0,57.72,57.79,57.64,57.7,12200.0
2013-09-05 14:00:00,57.67,57.79,57.65,57.75,20200.0,57.67,57.79,57.65,57.75,20200.0
2013-09-05 14:30:00,57.75,57.78,57.68,57.74,22700.0,57.75,57.78,57.68,57.74,22700.0
2013-09-05 15:00:00,57.73,57.77,57.72,57.77,15600.0,57.73,57.77,57.72,57.77,15600.0
2013-09-05 15:30:00,57.75,57.76,57.5,57.53,84600.0,57.75,57.76,57.5,57.53,84600.0
2013-09-06 09:30:00,57.55,57.72,56.84,56.91,27400.0,57.55,57.72,56.84,56.91,27400.0
2013-09-06 10:00:00,56.9,57.19,56.58,57.19,61500.0,56.9,57.19,56.58,57.19,61500.0
2013-09-06 10:30:00,57.23,57.62,57.19,57.62,12300.0,57.23,57.62,57.19,57.62,12300.0
2013-09-06 11:00:00,57.65,57.68,57.38,57.45,22600.0,57.65,57.68,57.38,57.45,22600.0
2013-09-06 11:30:00,57.45,57.46,57.29,57.41,21700.0,57.45,57.46,57.29,57.41,21700.0
2013-09-06 12:00:00,57.38,57.38,57.2,57.23,28200.0,57.38,57.38,57.2,57.23,28200.0
2013-09-06 12:30:00,57.27,57.29,57.14,57.18,19600.0,57.27,57.29,57.14,57.18,19600.0
2013-09-06 13:00:00,57.2,57.25,57.06,57.06,54600.0,57.2,57.25,57.06,57.06,54600.0
2013-09-06 13:30:00,57.08,57.28,57.06,57.17,36000.0,57.08,57.28,57.06,57.17,36000.0
2013-09-06 14:00:00,57.17,57.22,57.09,57.17,24000.0,57.17,57.22,57.09,57.17,24000.0
2013-09-06 14:30:00,57.17,57.4,57.16,57.28,24900.0,57.17,57.4,57.16,57.28,24900.0
2013-09-06 15:00:00,57.27,57.31,57.15,57.2,21700.0,57.27,57.31,57.15,57.2,21700.0
2013-09-06 15:30:00,57.2,57.2,56.86,56.93,53900.0,57.2,57.2,56.86,56.93,53900.0
2013-09-09 09:30:00,57.13,57.42,57.12,57.28,41500.0,57.13,57.42,57.12,57.28,41500.0
2013-09-09 10:00:00,57.28,57.35,57.2,57.31,97500.0,57.28,57.35,57.2,57.31,97500.0
2013-09-09 10:30:00,57.29,57.36,57.25,57.31,17000.0,57.29,57.36,57.25,57.31,17000.0
2013-09-09 11:00:00,57.31,57.54,57.3,57.36,11700.0,57.31,57.54,57.3,57.36,11700.0
2013-09-09 11:30:00,57.4,57.49,57.38,57.43,7100.0,57.4,57.49,57.38,57.43,7100.0
2013-09-09 12:00:00,57.45,57.58,57.43,57.52,19100.0,57.45,57.58,57.43,57.52,19100.0
2013-09-09 12:30:00,57.52,57.53,57.41,57.41,16400.0,57.52,57.53,57.41,57.41,16400.0
2013-09-09 13:00:00,57.41,57.47,57.37,57.37,18800.0,57.41,57.47,57.37,57.37,18800.0
2013-09-09 13:30:00,57.4,57.76,57.4,57.73,32100.0,57.4,57.76,57.4,57.73,32100.0
2013-09-09 14:00:00,57.74,57.95,57.74,57.95,12200.0,57.74,57.95,57.74,57.95,12200.0
2013-09-09 14:30:00,57.95,57.96,57.8,57.8,15700.0,57.95,57.96,57.8,57.8,15700.0
2013-09-09 15:00:00,57.79,57.85,57.76,57.81,13900.0,57.79,57.85,57.76,57.81,13900.0
2013-09-09 15:30:00,57.81,57.86,57.69,57.69,75900.0,57.81,57.86,57.69,57.69,75900.0
2013-09-10 09:30:00,58.18,58.35,58.12,58.16,44500.0,58.18,58.35,58.12,58.16,44500.0
2013-09-10 10:00:00,58.2,58.29,58.02,58.2,23000.0,58.2,58.29,58.02,58.2,23000.0
2013-09-10 10:30:00,58.2,58.24,58.08,58.22,27100.0,58.2,58.24,58.08,58.22,27100.0
2013-09-10 11:00:00,58.22,58.31,58.15,58.25,34500.0,58.22,58.31,58.15,58.25,34500.0
2013-09-10 11:30:00,58.24,58.42,58.18,58.38,19700.0,58.24,58.42,58.18,58.38,19700.0
2013-09-10 12:00:00,58.36,58.36,58.26,58.31,9400.0,58.36,58.36,58.26,58.31,9400.0
2013-09-10 12:30:00,58.3,58.35,58.28,58.3,23200.0,58.3,58.35,58.28,58.3,23200.0
2013-09-10 13:00:00,58.3,58.32,58.15,58.28,30800.0,58.3,58.32,58.15,58.28,30800.0
2013-09-10 13:30:00,58.28,58.33,58.21,58.29,32200.0,58.28,58.33,58.21,58.29,32200.0
2013-09-10 14:00:00,58.27,58.3,58.23,58.3,41200.0,58.27,58.3,58.23,58.3,41200.0
2013-09-10 14:30:00,58.3,58.35,58.23,58.34,36400.0,58.3,58.35,58.23,58.34,36400.0
2013-09-10 15:00:00,58.33,58.34,58.28,58.29,23500.0,58.33,58.34,58.28,58.29,23500.0
2013-09-10 15:30:00,58.29,58.3,58.24,58.28,158100.0,58.29,58.3,58.24,58.28,158100.0
2013-09-11 09:30:00,58.22,58.63,58.11,58.44,11500.0,58.22,58.63,58.11,58.44,11500.0
2013-09-11 10:00:00,58.46,58.58,58.28,58.32,27100.0,58.46,58.58,58.28,58.32,27100.0
2013-09-11 10:30:00,58.3,58.46,58.27,58.35,10400.0,58.3,58.46,58.27,58.35,10400.0
2013-09-11 11:00:00,58.35,58.41,58.29,58.34,11800.0,58.35,58.41,58.29,58.34,11800.0
2013-09-11 11:30:00,58.33,58.4,58.24,58.27,18900.0,58.33,58.4,58.24,58.27,18900.0
2013-09-11 12:00:00,58.27,58.36,58.25,58.36,9500.0,58.27,58.36,58.25,58.36,9500.0
2013-09-11 12:30:00,58.36,58.37,58.25,58.37,12100.0,58.36,58.37,58.25,58.37,12100.0
2013-09-11 13:00:00,58.37,58.41,58.22,58.25,7800.0,58.37,58.41,58.22,58.25,7800.0
2013-09-11 13:30:00,58.36,58.36,58.19,58.21,22000.0,58.36,58.36,58.19,58.21,22000.0
2013-09-11 14:00:00,58.22,58.31,58.15,58.28,17900.0,58.22,58.31,58.15,58.28,17900.0
2013-09-11 14:30:00,58.28,58.29,58.16,58.2,12900.0,58.28,58.29,58.16,58.2,12900.0
2013-09-11 15:00:00,58.2,58.22,58.14,58.19,44500.0,58.2,58.22,58.14,58.19,44500.0
2013-09-11 15:30:00,58.18,58.22,58.15,58.18,88600.0,58.18,58.22,58.15,58.18,88600.0
2013-09-12 09:30:00,58.11,58.33,58.11,58.25,9500.0,58.11,58.33,58.11,58.25,9500.0
2013-09-12 10:00:00,58.32,58.33,58.22,58.24,20500.0,58.32,58.33,58.22,58.24,20500.0
2013-09-12 10:30:00,58.25,58.26,58.16,58.17,12700.0,58.25,58.26,58.16,58.17,12700.0
2013-09-12 11:00:00,58.15,58.24,58.05,58.21,7500.0,58.15,58.24,58.05,58.21,7500.0
2013-09-12 11:30:00,58.2,58.23,58.0,58.18,8700.0,58.2,58.23,58.0,58.18,8700.0
2013-09-12 12:00:00,58.17,58.17,58.04,58.1,10400.0,58.17,58.17,58.04,58.1,10400.0
2013-09-12 12:30:00,58.05,58.17,58.05,58.15,16200.0,58.05,58.17,58.05,58.15,16200.0
2013-09-12 13:00:00,58.15,58.21,58.1,58.16,27700.0,58.15,58.21,58.1,58.16,27700.0
2013-09-12 13:30:00,58.16,58.16,58.05,58.09,9000.0,58.16,58.16,58.05,58.09,9000.0
2013-09-12 14:00:00,58.09,58.15,58.05,58.08,9900.0,58.09,58.15,58.05,58.08,9900.0
2013-09-12 14:30:00,58.09,58.13,58.05,58.08,15200.0,58.09,58.13,58.05,58.08,15200.0
2013-09-12 15:00:00,58.07,58.1,57.94,57.96,19900.0,58.07,58.1,57.94,57.96,19900.0
2013-09-12 15:30:00,57.97,58.0,57.84,57.9,22900.0,57.97,58.0,57.84,57.9,22900.0
2013-09-13 09:30:00,57.83,57.93,57.55,57.55,18300.0,57.83,57.93,57.55,57.55,18300.0
2013-09-13 10:00:00,57.64,57.65,56.93,57.0,102500.0,57.64,57.65,56.93,57.0,102500.0
2013-09-13 10:30:00,56.98,57.18,56.94,57.13,43900.0,56.98,57.18,56.94,57.13,43900.0
2013-09-13 11:00:00,57.12,57.13,56.98,56.98,29600.0,57.12,57.13,56.98,56.98,29600.0
2013-09-13 11:30:00,56.97,57.11,56.91,57.04,28800.0,56.97,57.11,56.91,57.04,28800.0
2013-09-13 12:00:00,57.02,57.06,56.89,57.04,25400.0,57.02,57.06,56.89,57.04,25400.0
2013-09-13 12:30:00,57.04,57.12,56.96,56.97,22200.0,57.04,57.12,56.96,56.97,22200.0
2013-09-13 13:00:00,56.97,57.1,56.89,57.0,36600.0,56.97,57.1,56.89,57.0,36600.0
2013-09-13 13:30:00,56.97,57.05,56.87,56.94,42400.0,56.97,57.05,56.87,56.94,42400.0
2013-09-13 14:00:00,57.0,57.03,56.92,56.97,60200.0,57.0,57.03,56.92,56.97,60200.0
2013-09-13 14:30:00,56.97,57.01,56.9,56.96,44100.0,56.97,57.01,56.9,56.96,44100.0
2013-09-13 15:00:00,56.94,57.0,56.92,56.96,116500.0,56.94,57.0,56.92,56.96,116500.0
2013-09-13 15:30:00,56.96,57.01,56.9,56.95,217200.0,56.96,57.01,56.9,56.95,217200.0
2013-09-16 09:30:00,57.33,57.54,57.03,57.03,73900.0,57.33,57.54,57.03,57.03,73900.0
2013-09-16 10:00:00,57.1,57.17,56.7,56.75,141400.0,57.1,57.17,56.7,56.75,141400.0
2013-09-16 10:30:00,56.76,56.86,56.69,56.78,69300.0,56.76,56.86,56.69,56.78,69300.0
2013-09-16 11:00:00,56.79,56.79,56.66,56.73,125500.0,56.79,56.79,56.66,56.73,125500.0
2013-09-16 11:30:00,56.73,56.8,56.68,56.75,101800.0,56.73,56.8,56.68,56.75,101800.0
2013-09-16 12:00:00,56.76,56.8,56.61,56.7,88800.0,56.76,56.8,56.61,56.7,88800.0
2013-09-16 12:30:00,56.74,56.75,56.69,56.72,33200.0,56.74,56.75,56.69,56.72,33200.0
2013-09-16 13:00:00,56.73,56.74,56.69,56.7,50000.0,56.73,56.74,56.69,56.7,50000.0
2013-09-16 13:30:00,56.7,56.72,56.55,56.65,51700.0,56.7,56.72,56.55,56.65,51700.0
2013-09-16 14:00:00,56.65,56.73,56.63,56.69,38200.0,56.65,56.73,56.63,56.69,38200.0
2013-09-16 14:30:00,56.72,56.76,56.68,56.75,70900.0,56.72,56.76,56.68,56.75,70900.0
2013-09-16 15:00:00,56.75,56.77,56.68,56.7,77000.0,56.75,56.77,56.68,56.7,77000.0
2013-09-16 15:30:00,56.71,56.79,56.7,56.77,206700.0,56.71,56.79,56.7,56.77,206700.0
2013-09-17 09:30:00,56.91,57.0,56.57,56.75,181300.0,56.91,57.0,56.57,56.75,181300.0
2013-09-17 10:00:00,56.78,56.78,56.66,56.75,60700.0,56.78,56.78,56.66,56.75,60700.0
2013-09-17 10:30:00,56.72,56.8,56.69,56.78,68300.0,56.72,56.8,56.69,56.78,68300.0
2013-09-17 11:00:00,56.77,56.79,56.7,56.77,46500.0,56.77,56.79,56.7,56.77,46500.0
2013-09-17 11:30:00,56.76,56.98,56.71,56.94,33300.0,56.76,56.98,56.71,56.94,33300.0
2013-09-17 12:00:00,56.95,56.96,56.81,56.87,49200.0,56.95,56.96,56.81,56.87,49200.0
2013-09-17 12:30:00,56.9,56.9,56.77,56.85,118900.0,56.9,56.9,56.77,56.85,118900.0
2013-09-17 13:00:00,56.87,56.9,56.85,56.88,106600.0,56.87,56.9,56.85,56.88,106600.0
2013-09-17 13:30:00,56.88,56.94,56.85,56.92,123200.0,56.88,56.94,56.85,56.92,123200.0
2013-09-17 14:00:00,56.93,57.0,56.87,56.91,127300.0,56.93,57.0,56.87,56.91,127300.0
2013-09-17 14:30:00,56.95,56.98,56.78,56.97,91900.0,56.95,56.98,56.78,56.97,91900.0
2013-09-17 15:00:00,56.98,56.98,56.89,56.94,100600.0,56.98,56.98,56.89,56.94,100600.0
2013-09-17 15:30:00,56.95,56.96,56.82,56.89,242900.0,56.95,56.96,56.82,56.89,242900.0
2013-09-18 09:30:00,56.97,57.09,56.66,56.82,173400.0,56.97,57.09,56.66,56.82,173400.0
2013-09-18 10:00:00,56.88,56.95,56.73,56.74,27000.0,56.88,56.95,56.73,56.74,27000.0
2013-09-18 10:30:00,56.77,56.9,56.66,56.86,28100.0,56.77,56.9,56.66,56.86,28100.0
2013-09-18 11:00:00,56.86,56.91,56.77,56.83,28000.0,56.86,56.91,56.77,56.83,28000.0
2013-09-18 11:30:00,56.83,56.87,56.78,56.83,26100.0,56.83,56.87,56.78,56.83,26100.0
2013-09-18 12:00:00,56.8,56.86,56.76,56.8,203200.0,56.8,56.86,56.76,56.8,203200.0
2013-09-18 12:30:00,56.87,56.88,56.78,56.86,58600.0,56.87,56.88,56.78,56.86,58600.0
2013-09-18 13:00:00,56.86,56.86,56.75,56.85,75100.0,56.86,56.86,56.75,56.85,75100.0
2013-09-18 13:30:00,56.85,56.85,56.77,56.83,65600.0,56.85,56.85,56.77,56.83,65600.0
2013-09-18 14:00:00,56.84,57.07,56.8,56.89,332200.0,56.84,57.07,56.8,56.89,332200.0
2013-09-18 14:30:00,56.86,57.1,56.78,57.1,258800.0,56.86,57.1,56.78,57.1,258800.0
2013-09-18 15:00:00,57.1,57.83,57.09,57.74,108200.0,57.1,57.83,57.09,57.74,108200.0
2013-09-18 15:30:00,57.74,57.99,57.73,57.8,160400.0,57.74,57.99,57.73,57.8,160400.0
2013-09-19 09:30:00,58.06,58.32,57.95,58.16,34400.0,58.06,58.32,57.95,58.16,34400.0
2013-09-19 10:00:00,58.22,58.31,58.12,58.23,22300.0,58.22,58.31,58.12,58.23,22300.0
2013-09-19 10:30:00,58.19,58.49,58.07,58.41,130700.0,58.19,58.49,58.07,58.41,130700.0
2013-09-19 11:00:00,58.43,58.61,58.43,58.57,25800.0,58.43,58.61,58.43,58.57,25800.0
2013-09-19 11:30:00,58.57,58.6,58.44,58.53,12600.0,58.57,58.6,58.44,58.53,12600.0
2013-09-19 12:00:00,58.53,58.66,58.52,58.63,16300.0,58.53,58.66,58.52,58.63,16300.0
2013-09-19 12:30:00,58.62,58.64,58.48,58.48,13500.0,58.62,58.64,58.48,58.48,13500.0
2013-09-19 13:00:00,58.48,58.49,58.38,58.45,15700.0,58.48,58.49,58.38,58.45,15700.0
2013-09-19 13:30:00,58.44,58.47,58.38,58.42,10200.0,58.44,58.47,58.38,58.42,10200.0
2013-09-19 14:00:00,58.41,58.51,58.39,58.44,14900.0,58.41,58.51,58.39,58.44,14900.0
2013-09-19 14:30:00,58.43,58.43,58.36,58.43,12300.0,58.43,58.43,58.36,58.43,12300.0
2013-09-19 15:00:00,58.44,58.75,58.4,58.67,81400.0,58.44,58.75,58.4,58.67,81400.0
2013-09-19 15:30:00,58.68,58.8,58.59,58.68,97000.0,58.68,58.8,58.59,58.68,97000.0
2013-09-20 09:30:00,59.76,59.78,58.92,59.18,221300.0,59.76,59.78,58.92,59.18,221300.0
2013-09-20 10:00:00,59.1,59.25,58.8,58.95,72000.0,59.1,59.25,58.8,58.95,72000.0
2013-09-20 10:30:00,58.9,58.99,58.76,58.82,66500.0,58.9,58.99,58.76,58.82,66500.0
2013-09-20 11:00:00,58.76,58.91,58.69,58.9,44600.0,58.76,58.91,58.69,58.9,44600.0
2013-09-20 11:30:00,58.89,58.91,58.72,58.72,18600.0,58.89,58.91,58.72,58.72,18600.0
2013-09-20 12:00:00,58.7,58.84,58.63,58.74,44100.0,58.7,58.84,58.63,58.74,44100.0
2013-09-20 12:30:00,58.72,58.85,58.71,58.81,23300.0,58.72,58.85,58.71,58.81,23300.0
2013-09-20 13:00:00,58.81,58.85,58.7,58.71,24800.0,58.81,58.85,58.7,58.71,24800.0
2013-09-20 13:30:00,58.7,58.7,58.48,58.49,31800.0,58.7,58.7,58.48,58.49,31800.0
2013-09-20 14:00:00,58.49,58.64,58.45,58.6,32200.0,58.49,58.64,58.45,58.6,32200.0
2013-09-20 14:30:00,58.61,58.66,58.52,58.58,23400.0,58.61,58.66,58.52,58.58,23400.0
2013-09-20 15:00:00,58.58,58.73,58.56,58.6,42400.0,58.58,58.73,58.56,58.6,42400.0
2013-09-20 15:30:00,58.61,58.69,58.51,58.52,94300.0,58.61,58.69,58.51,58.52,94300.0
2013-09-23 09:30:00,58.33,58.51,58.25,58.36,28300.0,58.33,58.51,58.25,58.36,28300.0
2013-09-23 10:00:00,58.29,58.64,58.29,58.59,55500.0,58.29,58.64,58.29,58.59,55500.0
2013-09-23 10:30:00,58.59,58.64,58.54,58.56,67600.0,58.59,58.64,58.54,58.56,67600.0
2013-09-23 11:00:00,58.54,58.61,58.47,58.51,80800.0,58.54,58.61,58.47,58.51,80800.0
2013-09-23 11:30:00,58.5,58.81,58.5,58.75,36600.0,58.5,58.81,58.5,58.75,36600.0
2013-09-23 12:00:00,58.76,59.0,58.76,59.0,36000.0,58.76,59.0,58.76,59.0,36000.0
2013-09-23 12:30:00,58.99,59.04,58.94,58.99,27900.0,58.99,59.04,58.94,58.99,27900.0
2013-09-23 13:00:00,58.98,59.13,58.97,59.01,36400.0,58.98,59.13,58.97,59.01,36400.0
2013-09-23 13:30:00,59.02,59.21,58.97,59.21,21200.0,59.02,59.21,58.97,59.21,21200.0
2013-09-23 14:00:00,59.2,59.28,59.12,59.14,25700.0,59.2,59.28,59.12,59.14,25700.0
2013-09-23 14:30:00,59.13,59.19,59.05,59.11,42700.0,59.13,59.19,59.05,59.11,42700.0
2013-09-23 15:00:00,59.13,59.23,59.08,59.14,92300.0,59.13,59.23,59.08,59.14,92300.0
2013-09-23 15:30:00,59.14,59.43,59.13,59.27,201100.0,59.14,59.43,59.13,59.27,201100.0
2013-09-24 09:30:00,59.12,59.34,58.92,59.26,32300.0,59.12,59.34,58.92,59.26,32300.0
2013-09-24 10:00:00,59.22,59.22,58.95,59.14,31400.0,59.22,59.22,58.95,59.14,31400.0
2013-09-24 10:30:00,59.23,59.44,59.22,59.31,15600.0,59.23,59.44,59.22,59.31,15600.0
2013-09-24 11:00:00,59.32,59.47,59.32,59.43,18400.0,59.32,59.47,59.32,59.43,18400.0
2013-09-24 11:30:00,59.43,59.43,59.25,59.41,18500.0,59.43,59.43,59.25,59.41,18500.0
2013-09-24 12:00:00,59.41,59.53,59.39,59.53,16800.0,59.41,59.53,59.39,59.53,16800.0
2013-09-24 12:30:00,59.52,59.59,59.46,59.59,18600.0,59.52,59.59,59.46,59.59,18600.0
2013-09-24 13:00:00,59.59,59.78,59.59,59.78,23300.0,59.59,59.78,59.59,59.78,23300.0
2013-09-24 13:30:00,59.78,59.79,59.65,59.71,15600.0,59.78,59.79,59.65,59.71,15600.0
2013-09-24 14:00:00,59.71,59.74,59.61,59.64,21300.0,59.71,59.74,59.61,59.64,21300.0
2013-09-24 14:30:00,59.63,59.71,59.61,59.7,18300.0,59.63,59.71,59.61,59.7,18300.0
2013-09-24 15:00:00,59.7,59.77,59.65,59.73,32400.0,59.7,59.77,59.65,59.73,32400.0
2013-09-24 15:30:00,59.72,59.73,59.5,59.57,82900.0,59.72,59.73,59.5,59.57,82900.0
2013-09-25 09:30:00,59.5,59.67,59.44,59.5,16300.0,59.5,59.67,59.44,59.5,16300.0
2013-09-25 10:00:00,59.48,59.58,59.37,59.47,32500.0,59.48,59.58,59.37,59.47,32500.0
2013-09-25 10:30:00,59.47,59.58,59.44,59.56,12700.0,59.47,59.58,59.44,59.56,12700.0
2013-09-25 11:00:00,59.52,59.8,59.48,59.76,14200.0,59.52,59.8,59.48,59.76,14200.0
2013-09-25 11:30:00,59.78,59.94,59.76,59.92,8600.0,59.78,59.94,59.76,59.92,8600.0
2013-09-25 12:00:00,59.92,59.93,59.61,59.64,13900.0,59.92,59.93,59.61,59.64,13900.0
2013-09-25 12:30:00,59.6,59.65,59.55,59.63,17000.0,59.6,59.65,59.55,59.63,17000.0
2013-09-25 13:00:00,59.64,59.74,59.63,59.66,15000.0,59.64,59.74,59.63,59.66,15000.0
2013-09-25 13:30:00,59.67,59.67,59.45,59.53,19600.0,59.67,59.67,59.45,59.53,19600.0
2013-09-25 14:00:00,59.52,59.6,59.43,59.5,8500.0,59.52,59.6,59.43,59.5,8500.0
2013-09-25 14:30:00,59.48,59.49,59.32,59.32,14200.0,59.48,59.49,59.32,59.32,14200.0
2013-09-25 15:00:00,59.28,59.39,59.26,59.27,24400.0,59.28,59.39,59.26,59.27,24400.0
2013-09-25 15:30:00,59.28,59.43,59.24,59.25,61800.0,59.28,59.43,59.24,59.25,61800.0
2013-09-26 09:30:00,59.14,59.49,59.04,59.34,23100.0,59.14,59.49,59.04,59.34,23100.0
2013-09-26 10:00:00,59.29,59.4,59.18,59.31,17100.0,59.29,59.4,59.18,59.31,17100.0
2013-09-26 10:30:00,59.31,59.37,59.01,59.13,20400.0,59.31,59.37,59.01,59.13,20400.0
2013-09-26 11:00:00,59.1,59.2,58.96,59.12,26300.0,59.1,59.2,58.96,59.12,26300.0
2013-09-26 11:30:00,59.12,59.2,59.03,59.2,32300.0,59.12,59.2,59.03,59.2,32300.0
2013-09-26 12:00:00,59.21,59.35,59.21,59.35,9700.0,59.21,59.35,59.21,59.35,9700.0
2013-09-26 12:30:00,59.33,59.49,59.33,59.49,12000.0,59.33,59.49,59.33,59.49,12000.0
2013-09-26 13:00:00,59.45,59.65,59.45,59.65,12900.0,59.45,59.65,59.45,59.65,12900.0
2013-09-26 13:30:00,59.66,59.75,59.45,59.56,19400.0,59.66,59.75,59.45,59.56,19400.0
2013-09-26 14:00:00,59.56,59.74,59.49,59.74,66700.0,59.56,59.74,59.49,59.74,66700.0
2013-09-26 14:30:00,59.75,59.76,59.58,59.65,19400.0,59.75,59.76,59.58,59.65,19400.0
2013-09-26 15:00:00,59.65,59.72,59.54,59.56,35400.0,59.65,59.72,59.54,59.56,35400.0
2013-09-26 15:30:00,59.56,59.79,59.56,59.76,115200.0,59.56,59.79,59.56,59.76,115200.0
2013-09-27 09:30:00,59.29,59.56,59.13,59.29,18700.0,59.29,59.56,59.13,59.29,18700.0
2013-09-27 10:00:00,59.24,59.39,59.14,59.24,14000.0,59.24,59.39,59.14,59.24,14000.0
2013-09-27 10:30:00,59.26,59.51,59.26,59.47,13400.0,59.26,59.51,59.26,59.47,13400.0
2013-09-27 11:00:00,59.49,59.65,59.46,59.65,14700.0,59.49,59.65,59.46,59.65,14700.0
2013-09-27 11:30:00,59.63,59.81,59.6,59.78,15000.0,59.63,59.81,59.6,59.78,15000.0
2013-09-27 12:00:00,59.76,59.84,59.69,59.78,14400.0,59.76,59.84,59.69,59.78,14400.0
2013-09-27 12:30:00,59.76,59.8,59.67,59.7,13400.0,59.76,59.8,59.67,59.7,13400.0
2013-09-27 13:00:00,59.72,59.89,59.72,59.8,9400.0,59.72,59.89,59.72,59.8,9400.0
2013-09-27 13:30:00,59.81,59.87,59.79,59.8,7600.0,59.81,59.87,59.79,59.8,7600.0
2013-09-27 14:00:00,59.81,59.94,59.8,59.94,21200.0,59.81,59.94,59.8,59.94,21200.0
2013-09-27 14:30:00,59.93,59.94,59.77,59.79,19400.0,59.93,59.94,59.77,59.79,19400.0
2013-09-27 15:00:00,59.78,60.0,59.76,59.96,42900.0,59.78,60.0,59.76,59.96,42900.0
2013-09-27 15:30:00,59.95,60.13,59.93,59.98,118100.0,59.95,60.13,59.93,59.98,118100.0
2013-09-30 09:30:00,59.29,59.6,59.24,59.3,21900.0,59.29,59.6,59.24,59.3,21900.0
2013-09-30 10:00:00,59.34,59.54,59.22,59.5,14900.0,59.34,59.54,59.22,59.5,14900.0
2013-09-30 10:30:00,59.5,59.73,59.42,59.67,10600.0,59.5,59.73,59.42,59.67,10600.0
2013-09-30 11:00:00,59.69,59.69,59.46,59.68,7500.0,59.69,59.69,59.46,59.68,7500.0
2013-09-30 11:30:00,59.7,59.76,59.62,59.76,44400.0,59.7,59.76,59.62,59.76,44400.0
2013-09-30 12:00:00,59.78,59.78,59.57,59.59,10000.0,59.78,59.78,59.57,59.59,10000.0
2013-09-30 12:30:00,59.59,59.75,59.57,59.74,15100.0,59.59,59.75,59.57,59.74,15100.0
2013-09-30 13:00:00,59.73,59.95,59.69,59.83,10000.0,59.73,59.95,59.69,59.83,10000.0
2013-09-30 13:30:00,59.86,59.97,59.81,59.83,16100.0,59.86,59.97,59.81,59.83,16100.0
2013-09-30 14:00:00,59.89,60.13,59.89,60.08,26300.0,59.89,60.13,59.89,60.08,26300.0
2013-09-30 14:30:00,60.07,60.28,60.06,60.15,25600.0,60.07,60.28,60.06,60.15,25600.0
2013-09-30 15:00:00,60.12,60.13,59.94,59.99,37500.0,60.12,60.13,59.94,59.99,37500.0
2013-09-30 15:30:00,59.99,60.14,59.88,60.0,141400.0,59.99,60.14,59.88,60.0,141400.0
2013-10-01 09:30:00,59.96,60.87,59.96,60.65,31800.0,59.96,60.87,59.96,60.65,31800.0
2013-10-01 10:00:00,60.62,60.82,60.35,60.42,44200.0,60.62,60.82,60.35,60.42,44200.0
2013-10-01 10:30:00,60.46,60.65,60.23,60.29,43600.0,60.46,60.65,60.23,60.29,43600.0
2013-10-01 11:00:00,60.3,60.41,60.21,60.23,29600.0,60.3,60.41,60.21,60.23,29600.0
2013-10-01 11:30:00,60.26,60.4,60.2,60.24,37400.0,60.26,60.4,60.2,60.24,37400.0
2013-10-01 12:00:00,60.26,60.31,60.08,60.18,43400.0,60.26,60.31,60.08,60.18,43400.0
2013-10-01 12:30:00,60.18,60.18,59.88,59.93,24600.0,60.18,60.18,59.88,59.93,24600.0
2013-10-01 13:00:00,59.91,60.02,59.8,59.81,33100.0,59.91,60.02,59.8,59.81,33100.0
2013-10-01 13:30:00,59.8,59.92,59.71,59.91,34000.0,59.8,59.92,59.71,59.91,34000.0
2013-10-01 14:00:00,59.91,59.91,59.5,59.5,47600.0,59.91,59.91,59.5,59.5,47600.0
2013-10-01 14:30:00,59.51,59.77,59.42,59.69,41400.0,59.51,59.77,59.42,59.69,41400.0
2013-10-01 15:00:00,59.68,59.76,59.58,59.59,43200.0,59.68,59.76,59.58,59.59,43200.0
2013-10-01 15:30:00,59.62,59.83,59.53,59.79,161800.0,59.62,59.83,59.53,59.79,161800.0
2013-10-02 09:30:00,59.52,59.58,59.25,59.34,27700.0,59.52,59.58,59.25,59.34,27700.0
2013-10-02 10:00:00,59.35,59.43,59.18,59.36,26300.0,59.35,59.43,59.18,59.36,26300.0
2013-10-02 10:30:00,59.35,59.37,59.18,59.29,15200.0,59.35,59.37,59.18,59.29,15200.0
2013-10-02 11:00:00,59.26,59.46,59.26,59.41,10100.0,59.26,59.46,59.26,59.41,10100.0
2013-10-02 11:30:00,59.42,59.51,59.33,59.44,12500.0,59.42,59.51,59.33,59.44,12500.0
2013-10-02 12:00:00,59.44,59.56,59.44,59.48,9500.0,59.44,59.56,59.44,59.48,9500.0
2013-10-02 12:30:00,59.52,59.53,59.47,59.52,7200.0,59.52,59.53,59.47,59.52,7200.0
2013-10-02 13:00:00,59.49,59.62,59.46,59.62,8200.0,59.49,59.62,59.46,59.62,8200.0
2013-10-02 13:30:00,59.59,59.71,59.5,59.69,20600.0,59.59,59.71,59.5,59.69,20600.0
2013-10-02 14:00:00,59.69,59.77,59.65,59.75,14400.0,59.69,59.77,59.65,59.75,14400.0
2013-10-02 14:30:00,59.71,59.77,59.62,59.7,15900.0,59.71,59.77,59.62,59.7,15900.0
2013-10-02 15:00:00,59.68,59.69,59.54,59.54,15900.0,59.68,59.69,59.54,59.54,15900.0
2013-10-02 15:30:00,59.54,59.65,59.49,59.63,60700.0,59.54,59.65,59.49,59.63,60700.0
2013-10-03 09:30:00,59.31,59.38,58.82,58.82,40400.0,59.31,59.38,58.82,58.82,40400.0
2013-10-03 10:00:00,58.82,59.0,58.26,58.47,44300.0,58.82,59.0,58.26,58.47,44300.0
2013-10-03 10:30:00,58.47,58.64,58.31,58.64,36600.0,58.47,58.64,58.31,58.64,36600.0
2013-10-03 11:00:00,58.64,58.67,58.53,58.57,28000.0,58.64,58.67,58.53,58.57,28000.0
2013-10-03 11:30:00,58.57,58.65,58.42,58.45,46300.0,58.57,58.65,58.42,58.45,46300.0
2013-10-03 12:00:00,58.41,58.55,58.35,58.45,18100.0,58.41,58.55,58.35,58.45,18100.0
2013-10-03 12:30:00,58.51,58.77,58.51,58.68,23400.0,58.51,58.77,58.51,58.68,23400.0
2013-10-03 13:00:00,58.67,59.06,58.64,59.04,20500.0,58.67,59.06,58.64,59.04,20500.0
2013-10-03 13:30:00,59.04,59.21,59.04,59.18,24600.0,59.04,59.21,59.04,59.18,24600.0
2013-10-03 14:00:00,59.2,59.26,58.97,59.24,27800.0,59.2,59.26,58.97,59.24,27800.0
2013-10-03 14:30:00,59.24,59.37,59.1,59.27,19800.0,59.24,59.37,59.1,59.27,19800.0
2013-10-03 15:00:00,59.25,59.27,59.14,59.22,52100.0,59.25,59.27,59.14,59.22,52100.0
2013-10-03 15:30:00,59.22,59.42,59.21,59.37,132600.0,59.22,59.42,59.21,59.37,132600.0
2013-10-04 09:30:00,59.53,59.66,59.0,59.64,18000.0,59.53,59.66,59.0,59.64,18000.0
2013-10-04 10:00:00,59.63,59.74,59.49,59.74,13400.0,59.63,59.74,59.49,59.74,13400.0
2013-10-04 10:30:00,59.78,59.83,59.7,59.74,6600.0,59.78,59.83,59.7,59.74,6600.0
2013-10-04 11:00:00,59.71,59.76,59.68,59.7,13800.0,59.71,59.76,59.68,59.7,13800.0
2013-10-04 11:30:00,59.7,59.78,59.7,59.75,5100.0,59.7,59.78,59.7,59.75,5100.0
2013-10-04 12:00:00,59.71,59.88,59.65,59.86,5500.0,59.71,59.88,59.65,59.86,5500.0
2013-10-04 12:30:00,59.84,59.9,59.82,59.89,8800.0,59.84,59.9,59.82,59.89,8800.0
2013-10-04 13:00:00,59.89,59.91,59.83,59.88,10300.0,59.89,59.91,59.83,59.88,10300.0
2013-10-04 13:30:00,59.89,59.91,59.7,59.9,19900.0,59.89,59.91,59.7,59.9,19900.0
2013-10-04 14:00:00,59.91,60.03,59.88,60.01,21200.0,59.91,60.03,59.88,60.01,21200.0
2013-10-04 14:30:00,60.01,60.19,59.98,60.19,23300.0,60.01,60.19,59.98,60.19,23300.0
2013-10-04 15:00:00,60.15,60.25,60.13,60.2,28600.0,60.15,60.25,60.13,60.2,28600.0
2013-10-04 15:30:00,60.19,60.21,59.97,60.0,74100.0,60.19,60.21,59.97,60.0,74100.0
2013-10-07 09:30:00,59.53,59.83,59.33,59.65,14800.0,59.53,59.83,59.33,59.65,14800.0
2013-10-07 10:00:00,59.63,59.96,59.62,59.96,22700.0,59.63,59.96,59.62,59.96,22700.0
2013-10-07 10:30:00,60.0,60.07,59.8,59.8,14500.0,60.0,60.07,59.8,59.8,14500.0
2013-10-07 11:00:00,59.8,59.8,59.69,59.7,13700.0,59.8,59.8,59.69,59.7,13700.0
2013-10-07 11:30:00,59.7,59.85,59.64,59.78,9700.0,59.7,59.85,59.64,59.78,9700.0
2013-10-07 12:00:00,59.78,59.79,59.7,59.72,13700.0,59.78,59.79,59.7,59.72,13700.0
2013-10-07 12:30:00,59.72,59.77,59.69,59.7,15800.0,59.72,59.77,59.69,59.7,15800.0
2013-10-07 13:00:00,59.7,59.77,59.7,59.73,17200.0,59.7,59.77,59.7,59.73,17200.0
2013-10-07 13:30:00,59.74,59.8,59.69,59.8,14000.0,59.74,59.8,59.69,59.8,14000.0
2013-10-07 14:00:00,59.81,59.83,59.73,59.82,16100.0,59.81,59.83,59.73,59.82,16100.0
2013-10-07 14:30:00,59.81,59.84,59.76,59.82,17100.0,59.81,59.84,59.76,59.82,17100.0
2013-10-07 15:00:00,59.81,59.81,59.69,59.7,36100.0,59.81,59.81,59.69,59.7,36100.0
2013-10-07 15:30:00,59.69,59.7,59.49,59.5,87400.0,59.69,59.7,59.49,59.5,87400.0
2013-10-08 09:30:00,59.45,59.61,59.2,59.51,8800.0,59.45,59.61,59.2,59.51,8800.0
2013-10-08 10:00:00,59.55,59.55,59.26,59.43,14400.0,59.55,59.55,59.26,59.43,14400.0
2013-10-08 10:30:00,59.42,59.47,59.16,59.19,16400.0,59.42,59.47,59.16,59.19,16400.0
2013-10-08 11:00:00,59.19,59.19,59.04,59.14,15200.0,59.19,59.19,59.04,59.14,15200.0
2013-10-08 11:30:00,59.14,59.15,58.87,59.0,32800.0,59.14,59.15,58.87,59.0,32800.0
2013-10-08 12:00:00,58.96,58.98,58.74,58.76,7400.0,58.96,58.98,58.74,58.76,7400.0
2013-10-08 12:30:00,58.74,58.9,58.72,58.88,6100.0,58.74,58.9,58.72,58.88,6100.0
2013-10-08 13:00:00,58.86,58.93,58.75,58.86,7000.0,58.86,58.93,58.75,58.86,7000.0
2013-10-08 13:30:00,58.93,58.98,58.8,58.92,11100.0,58.93,58.98,58.8,58.92,11100.0
2013-10-08 14:00:00,58.83,58.83,58.62,58.76,14800.0,58.83,58.83,58.62,58.76,14800.0
2013-10-08 14:30:00,58.8,58.82,58.57,58.71,12500.0,58.8,58.82,58.57,58.71,12500.0
2013-10-08 15:00:00,58.69,58.77,58.57,58.74,17900.0,58.69,58.77,58.57,58.74,17900.0
2013-10-08 15:30:00,58.72,58.79,58.46,58.52,53800.0,58.72,58.79,58.46,58.52,53800.0
2013-10-09 09:30:00,58.56,58.56,58.11,58.19,40900.0,58.56,58.56,58.11,58.19,40900.0
2013-10-09 10:00:00,58.19,58.34,57.92,58.3,40400.0,58.19,58.34,57.92,58.3,40400.0
2013-10-09 10:30:00,58.34,58.34,57.74,57.74,35000.0,58.34,58.34,57.74,57.74,35000.0
2013-10-09 11:00:00,57.76,57.83,57.57,57.64,10500.0,57.76,57.83,57.57,57.64,10500.0
2013-10-09 11:30:00,57.67,57.82,57.58,57.64,19100.0,57.67,57.82,57.58,57.64,19100.0
2013-10-09 12:00:00,57.63,57.67,57.52,57.52,13400.0,57.63,57.67,57.52,57.52,13400.0
2013-10-09 12:30:00,57.55,57.66,57.38,57.51,10100.0,57.55,57.66,57.38,57.51,10100.0
2013-10-09 13:00:00,57.52,57.85,57.51,57.83,11000.0,57.52,57.85,57.51,57.83,11000.0
2013-10-09 13:30:00,57.84,57.84,57.62,57.79,12200.0,57.84,57.84,57.62,57.79,12200.0
2013-10-09 14:00:00,57.8,57.83,57.66,57.76,29000.0,57.8,57.83,57.66,57.76,29000.0
2013-10-09 14:30:00,57.78,57.86,57.69,57.8,12900.0,57.78,57.86,57.69,57.8,12900.0
2013-10-09 15:00:00,57.79,57.91,57.74,57.8,32600.0,57.79,57.91,57.74,57.8,32600.0
2013-10-09 15:30:00,57.78,57.85,57.57,57.68,117000.0,57.78,57.85,57.57,57.68,117000.0
2013-10-10 09:30:00,58.41,58.73,58.07,58.54,20000.0,58.41,58.73,58.07,58.54,20000.0
2013-10-10 10:00:00,58.51,58.83,58.51,58.82,38500.0,58.51,58.83,58.51,58.82,38500.0
2013-10-10 10:30:00,58.79,58.92,58.77,58.82,4300.0,58.79,58.92,58.77,58.82,4300.0
2013-10-10 11:00:00,58.76,58.88,58.73,58.79,11500.0,58.76,58.88,58.73,58.79,11500.0
2013-10-10 11:30:00,58.78,58.84,58.67,58.76,27000.0,58.78,58.84,58.67,58.76,27000.0
2013-10-10 12:00:00,58.72,58.74,58.59,58.63,8100.0,58.72,58.74,58.59,58.63,8100.0
2013-10-10 12:30:00,58.7,58.78,58.61,58.78,55500.0,58.7,58.78,58.61,58.78,55500.0
2013-10-10 13:00:00,58.75,58.94,58.74,58.8,44100.0,58.75,58.94,58.74,58.8,44100.0
2013-10-10 13:30:00,58.78,58.8,58.73,58.79,8900.0,58.78,58.8,58.73,58.79,8900.0
2013-10-10 14:00:00,58.75,58.8,58.68,58.73,6200.0,58.75,58.8,58.68,58.73,6200.0
2013-10-10 14:30:00,58.67,58.8,58.67,58.77,6200.0,58.67,58.8,58.67,58.77,6200.0
2013-10-10 15:00:00,58.77,59.0,58.75,58.87,32800.0,58.77,59.0,58.75,58.87,32800.0
2013-10-10 15:30:00,58.88,58.94,58.8,58.94,59500.0,58.88,58.94,58.8,58.94,59500.0
2013-10-11 09:30:00,58.96,59.11,58.68,58.97,9900.0,58.96,59.11,58.68,58.97,9900.0
2013-10-11 10:00:00,58.97,59.17,58.89,59.03,3900.0,58.97,59.17,58.89,59.03,3900.0
2013-10-11 10:30:00,59.04,59.07,58.82,58.99,11800.0,59.04,59.07,58.82,58.99,11800.0
2013-10-11 11:00:00,58.94,59.0,58.83,58.84,8800.0,58.94,59.0,58.83,58.84,8800.0
2013-10-11 11:30:00,58.84,59.16,58.78,59.16,7200.0,58.84,59.16,58.78,59.16,7200.0
2013-10-11 12:00:00,59.17,59.27,59.08,59.24,8000.0,59.17,59.27,59.08,59.24,8000.0
2013-10-11 12:30:00,59.25,59.32,59.22,59.28,5800.0,59.25,59.32,59.22,59.28,5800.0
2013-10-11 13:00:00,59.3,59.36,59.13,59.24,9000.0,59.3,59.36,59.13,59.24,9000.0
2013-10-11 13:30:00,59.25,59.3,59.12,59.12,21100.0,59.25,59.3,59.12,59.12,21100.0
2013-10-11 14:00:00,59.15,59.15,59.09,59.15,17400.0,59.15,59.15,59.09,59.15,17400.0
2013-10-11 14:30:00,59.14,59.15,59.03,59.06,21100.0,59.14,59.15,59.03,59.06,21100.0
2013-10-11 15:00:00,59.07,59.1,59.0,59.06,14900.0,59.07,59.1,59.0,59.06,14900.0
2013-10-11 15:30:00,59.06,59.1,58.96,59.06,77400.0,59.06,59.1,58.96,59.06,77400.0
2013-10-14 09:30:00,58.82,59.09,58.53,58.61,19100.0,58.82,59.09,58.53,58.61,19100.0
2013-10-14 10:00:00,58.69,58.78,58.55,58.67,15100.0,58.69,58.78,58.55,58.67,15100.0
2013-10-14 10:30:00,58.72,58.82,58.62,58.67,62800.0,58.72,58.82,58.62,58.67,62800.0
2013-10-14 11:00:00,58.69,58.85,58.65,58.85,7400.0,58.69,58.85,58.65,58.85,7400.0
2013-10-14 11:30:00,58.85,59.04,58.82,59.01,9800.0,58.85,59.04,58.82,59.01,9800.0
2013-10-14 12:00:00,59.01,59.02,58.91,58.94,11700.0,59.01,59.02,58.91,58.94,11700.0
2013-10-14 12:30:00,58.95,59.01,58.87,58.91,31100.0,58.95,59.01,58.87,58.91,31100.0
2013-10-14 13:00:00,58.92,59.02,58.82,58.91,24700.0,58.92,59.02,58.82,58.91,24700.0
2013-10-14 13:30:00,58.91,59.0,58.91,58.97,13900.0,58.91,59.0,58.91,58.97,13900.0
2013-10-14 14:00:00,58.95,59.06,58.91,59.03,22600.0,58.95,59.06,58.91,59.03,22600.0
2013-10-14 14:30:00,59.06,59.16,59.0,59.14,28900.0,59.06,59.16,59.0,59.14,28900.0
2013-10-14 15:00:00,59.13,59.28,58.99,59.04,28100.0,59.13,59.28,58.99,59.04,28100.0
2013-10-14 15:30:00,59.09,59.13,58.97,59.07,55500.0,59.09,59.13,58.97,59.07,55500.0
2013-10-15 09:30:00,59.05,59.62,58.6,58.63,11600.0,59.05,59.62,58.6,58.63,11600.0
2013-10-15 10:00:00,58.6,58.75,58.56,58.6,9900.0,58.6,58.75,58.56,58.6,9900.0
2013-10-15 10:30:00,58.58,58.58,58.39,58.4,10800.0,58.58,58.58,58.39,58.4,10800.0
2013-10-15 11:00:00,58.42,58.62,58.34,58.59,26000.0,58.42,58.62,58.34,58.59,26000.0
2013-10-15 11:30:00,58.59,58.62,58.47,58.58,10800.0,58.59,58.62,58.47,58.58,10800.0
2013-10-15 12:00:00,58.57,58.61,58.49,58.61,10000.0,58.57,58.61,58.49,58.61,10000.0
2013-10-15 12:30:00,58.6,58.69,58.55,58.66,6400.0,58.6,58.69,58.55,58.66,6400.0
2013-10-15 13:00:00,58.67,58.72,58.6,58.61,7400.0,58.67,58.72,58.6,58.61,7400.0
2013-10-15 13:30:00,58.59,58.7,58.58,58.68,7200.0,58.59,58.7,58.58,58.68,7200.0
2013-10-15 14:00:00,58.64,58.69,58.48,58.49,12000.0,58.64,58.69,58.48,58.49,12000.0
2013-10-15 14:30:00,58.48,58.52,58.19,58.26,67500.0,58.48,58.52,58.19,58.26,67500.0
2013-10-15 15:00:00,58.25,58.54,58.23,58.49,34500.0,58.25,58.54,58.23,58.49,34500.0
2013-10-15 15:30:00,58.49,58.53,58.36,58.48,58100.0,58.49,58.53,58.36,58.48,58100.0
2013-10-16 09:30:00,58.81,59.06,58.76,59.06,6100.0,58.81,59.06,58.76,59.06,6100.0
2013-10-16 10:00:00,59.1,59.18,58.9,58.95,13500.0,59.1,59.18,58.9,58.95,13500.0
2013-10-16 10:30:00,58.94,59.01,58.84,58.96,14000.0,58.94,59.01,58.84,58.96,14000.0
2013-10-16 11:00:00,58.94,59.0,58.8,58.83,25500.0,58.94,59.0,58.8,58.83,25500.0
2013-10-16 11:30:00,58.82,58.88,58.79,58.83,18700.0,58.82,58.88,58.79,58.83,18700.0
2013-10-16 12:00:00,58.83,59.03,58.77,58.96,24500.0,58.83,59.03,58.77,58.96,24500.0
2013-10-16 12:30:00,58.96,59.02,58.91,58.92,7900.0,58.96,59.02,58.91,58.92,7900.0
2013-10-16 13:00:00,58.93,58.98,58.86,58.93,8900.0,58.93,58.98,58.86,58.93,8900.0
2013-10-16 13:30:00,58.92,58.96,58.75,58.86,52000.0,58.92,58.96,58.75,58.86,52000.0
2013-10-16 14:00:00,58.91,58.93,58.8,58.83,22600.0,58.91,58.93,58.8,58.83,22600.0
2013-10-16 14:30:00,58.82,58.94,58.77,58.94,30400.0,58.82,58.94,58.77,58.94,30400.0
2013-10-16 15:00:00,58.93,59.07,58.86,59.06,79300.0,58.93,59.07,58.86,59.06,79300.0
2013-10-16 15:30:00,59.04,59.43,59.04,59.39,162300.0,59.04,59.43,59.04,59.39,162300.0
2013-10-17 09:30:00,59.32,59.47,59.04,59.1,13600.0,59.32,59.47,59.04,59.1,13600.0
2013-10-17 10:00:00,59.09,59.34,58.94,59.3,24300.0,59.09,59.34,58.94,59.3,24300.0
2013-10-17 10:30:00,59.29,59.29,59.1,59.16,12400.0,59.29,59.29,59.1,59.16,12400.0
2013-10-17 11:00:00,59.22,59.45,59.22,59.45,6100.0,59.22,59.45,59.22,59.45,6100.0
2013-10-17 11:30:00,59.42,59.51,59.38,59.47,9600.0,59.42,59.51,59.38,59.47,9600.0
2013-10-17 12:00:00,59.48,59.57,59.39,59.57,20000.0,59.48,59.57,59.39,59.57,20000.0
2013-10-17 12:30:00,59.55,59.72,59.48,59.72,8700.0,59.55,59.72,59.48,59.72,8700.0
2013-10-17 13:00:00,59.69,59.77,59.64,59.68,13000.0,59.69,59.77,59.64,59.68,13000.0
2013-10-17 13:30:00,59.68,59.71,59.59,59.65,9400.0,59.68,59.71,59.59,59.65,9400.0
2013-10-17 14:00:00,59.65,59.71,59.61,59.61,10000.0,59.65,59.71,59.61,59.61,10000.0
2013-10-17 14:30:00,59.62,59.65,59.52,59.53,9100.0,59.62,59.65,59.52,59.53,9100.0
2013-10-17 15:00:00,59.58,59.77,59.56,59.73,22600.0,59.58,59.77,59.56,59.73,22600.0
2013-10-17 15:30:00,59.72,60.17,59.72,60.09,91800.0,59.72,60.17,59.72,60.09,91800.0
2013-10-18 09:30:00,60.19,60.49,59.96,60.47,18600.0,60.19,60.49,59.96,60.47,18600.0
2013-10-18 10:00:00,60.5,60.55,60.17,60.17,17000.0,60.5,60.55,60.17,60.17,17000.0
2013-10-18 10:30:00,60.22,60.39,60.11,60.27,19200.0,60.22,60.39,60.11,60.27,19200.0
2013-10-18 11:00:00,60.26,60.5,60.26,60.4,14900.0,60.26,60.5,60.26,60.4,14900.0
2013-10-18 11:30:00,60.39,60.47,60.34,60.41,10200.0,60.39,60.47,60.34,60.41,10200.0
2013-10-18 12:00:00,60.41,60.57,60.39,60.56,17600.0,60.41,60.57,60.39,60.56,17600.0
2013-10-18 12:30:00,60.54,60.65,60.53,60.6,8900.0,60.54,60.65,60.53,60.6,8900.0
2013-10-18 13:00:00,60.6,60.73,60.58,60.69,16100.0,60.6,60.73,60.58,60.69,16100.0
2013-10-18 13:30:00,60.7,60.75,60.62,60.71,7600.0,60.7,60.75,60.62,60.71,7600.0
2013-10-18 14:00:00,60.74,60.77,60.64,60.72,13200.0,60.74,60.77,60.64,60.72,13200.0
2013-10-18 14:30:00,60.72,60.79,60.72,60.75,18600.0,60.72,60.79,60.72,60.75,18600.0
2013-10-18 15:00:00,60.68,60.72,60.64,60.69,38700.0,60.68,60.72,60.64,60.69,38700.0
2013-10-18 15:30:00,60.69,60.78,60.63,60.72,108600.0,60.69,60.78,60.63,60.72,108600.0
2013-10-21 09:30:00,60.85,60.87,60.6,60.79,10000.0,60.85,60.87,60.6,60.79,10000.0
2013-10-21 10:00:00,60.76,60.95,60.68,60.95,24700.0,60.76,60.95,60.68,60.95,24700.0
2013-10-21 10:30:00,60.86,61.02,60.81,61.0,11800.0,60.86,61.02,60.81,61.0,11800.0
2013-10-21 11:00:00,60.96,61.21,60.96,61.17,30500.0,60.96,61.21,60.96,61.17,30500.0
2013-10-21 11:30:00,61.19,61.22,61.05,61.15,6100.0,61.19,61.22,61.05,61.15,6100.0
2013-10-21 12:00:00,61.17,61.22,61.09,61.16,7700.0,61.17,61.22,61.09,61.16,7700.0
2013-10-21 12:30:00,61.14,61.16,61.08,61.09,6700.0,61.14,61.16,61.08,61.09,6700.0
2013-10-21 13:00:00,61.12,61.17,61.08,61.16,10700.0,61.12,61.17,61.08,61.16,10700.0
2013-10-21 13:30:00,61.15,61.19,61.12,61.14,6600.0,61.15,61.19,61.12,61.14,6600.0
2013-10-21 14:00:00,61.14,61.18,61.07,61.11,19400.0,61.14,61.18,61.07,61.11,19400.0
2013-10-21 14:30:00,61.09,61.21,61.06,61.06,47800.0,61.09,61.21,61.06,61.06,47800.0
2013-10-21 15:00:00,61.09,61.09,60.93,60.93,18700.0,61.09,61.09,60.93,60.93,18700.0
2013-10-21 15:30:00,60.93,61.18,60.92,61.18,48400.0,60.93,61.18,60.92,61.18,48400.0
2013-10-22 09:30:00,61.23,61.44,60.82,61.26,12100.0,61.23,61.44,60.82,61.26,12100.0
2013-10-22 10:00:00,61.25,61.25,60.94,60.95,34000.0,61.25,61.25,60.94,60.95,34000.0
2013-10-22 10:30:00,60.93,60.99,60.57,60.8,36700.0,60.93,60.99,60.57,60.8,36700.0
2013-10-22 11:00:00,60.84,60.89,60.77,60.87,9400.0,60.84,60.89,60.77,60.87,9400.0
2013-10-22 11:30:00,60.92,61.22,60.87,61.21,9200.0,60.92,61.22,60.87,61.21,9200.0
2013-10-22 12:00:00,61.15,61.19,61.05,61.18,11100.0,61.15,61.19,61.05,61.18,11100.0
2013-10-22 12:30:00,61.18,61.19,61.02,61.06,6400.0,61.18,61.19,61.02,61.06,6400.0
2013-10-22 13:00:00,61.1,61.19,61.03,61.12,15700.0,61.1,61.19,61.03,61.12,15700.0
2013-10-22 13:30:00,61.09,61.2,61.0,61.17,5400.0,61.09,61.2,61.0,61.17,5400.0
2013-10-22 14:00:00,61.15,61.22,61.05,61.06,7300.0,61.15,61.22,61.05,61.06,7300.0
2013-10-22 14:30:00,61.08,61.29,61.08,61.22,10400.0,61.08,61.29,61.08,61.22,10400.0
2013-10-22 15:00:00,61.17,61.3,61.17,61.23,17000.0,61.17,61.3,61.17,61.23,17000.0
2013-10-22 15:30:00,61.22,61.22,61.0,61.09,40800.0,61.22,61.22,61.0,61.09,40800.0
2013-10-23 09:30:00,60.72,60.73,60.08,60.13,36300.0,60.72,60.73,60.08,60.13,36300.0
2013-10-23 10:00:00,60.13,60.34,59.92,60.16,18100.0,60.13,60.34,59.92,60.16,18100.0
2013-10-23 10:30:00,60.16,60.34,60.08,60.13,48400.0,60.16,60.34,60.08,60.13,48400.0
2013-10-23 11:00:00,60.18,60.3,60.06,60.21,6500.0,60.18,60.3,60.06,60.21,6500.0
2013-10-23 11:30:00,60.23,60.37,60.18,60.22,4300.0,60.23,60.37,60.18,60.22,4300.0
2013-10-23 12:00:00,60.22,60.37,60.19,60.31,10300.0,60.22,60.37,60.19,60.31,10300.0
2013-10-23 12:30:00,60.32,60.32,60.2,60.31,3400.0,60.32,60.32,60.2,60.31,3400.0
2013-10-23 13:00:00,60.31,60.34,60.2,60.34,2800.0,60.31,60.34,60.2,60.34,2800.0
2013-10-23 13:30:00,60.33,60.45,60.28,60.4,12400.0,60.33,60.45,60.28,60.4,12400.0
2013-10-23 14:00:00,60.37,60.42,60.34,60.41,7100.0,60.37,60.42,60.34,60.41,7100.0
2013-10-23 14:30:00,60.42,60.49,60.41,60.48,7900.0,60.42,60.49,60.41,60.48,7900.0
2013-10-23 15:00:00,60.47,60.54,60.39,60.43,12400.0,60.47,60.54,60.39,60.43,12400.0
2013-10-23 15:30:00,60.44,60.53,60.42,60.51,24500.0,60.44,60.53,60.42,60.51,24500.0
2013-10-24 09:30:00,60.56,60.57,60.38,60.4,6300.0,60.56,60.57,60.38,60.4,6300.0
2013-10-24 10:00:00,60.42,60.44,60.31,60.32,4700.0,60.42,60.44,60.31,60.32,4700.0
2013-10-24 10:30:00,60.34,60.52,60.25,60.39,13300.0,60.34,60.52,60.25,60.39,13300.0
2013-10-24 11:00:00,60.42,60.45,60.27,60.45,6700.0,60.42,60.45,60.27,60.45,6700.0
2013-10-24 11:30:00,60.47,60.53,60.43,60.53,3400.0,60.47,60.53,60.43,60.53,3400.0
2013-10-24 12:00:00,60.48,60.63,60.48,60.61,3400.0,60.48,60.63,60.48,60.61,3400.0
2013-10-24 12:30:00,60.6,60.63,60.53,60.63,3100.0,60.6,60.63,60.53,60.63,3100.0
2013-10-24 13:00:00,60.61,60.62,60.49,60.59,2900.0,60.61,60.62,60.49,60.59,2900.0
2013-10-24 13:30:00,60.59,60.64,60.48,60.64,7300.0,60.59,60.64,60.48,60.64,7300.0
2013-10-24 14:00:00,60.58,60.63,60.5,60.59,5400.0,60.58,60.63,60.5,60.59,5400.0
2013-10-24 14:30:00,60.61,60.65,60.5,60.64,9300.0,60.61,60.65,60.5,60.64,9300.0
2013-10-24 15:00:00,60.68,60.75,60.66,60.71,24200.0,60.68,60.75,60.66,60.71,24200.0
2013-10-24 15:30:00,60.73,60.75,60.6,60.61,47100.0,60.73,60.75,60.6,60.61,47100.0
2013-10-25 09:30:00,60.81,60.81,60.14,60.38,8800.0,60.81,60.81,60.14,60.38,8800.0
2013-10-25 10:00:00,60.43,60.52,60.33,60.38,17600.0,60.43,60.52,60.33,60.38,17600.0
2013-10-25 10:30:00,60.36,60.57,60.35,60.48,23900.0,60.36,60.57,60.35,60.48,23900.0
2013-10-25 11:00:00,60.52,60.59,60.42,60.59,31900.0,60.52,60.59,60.42,60.59,31900.0
2013-10-25 11:30:00,60.62,60.64,60.48,60.6,4100.0,60.62,60.64,60.48,60.6,4100.0
2013-10-25 12:00:00,60.62,60.7,60.53,60.7,4000.0,60.62,60.7,60.53,60.7,4000.0
2013-10-25 12:30:00,60.7,60.88,60.69,60.78,4200.0,60.7,60.88,60.69,60.78,4200.0
2013-10-25 13:00:00,60.81,60.81,60.67,60.68,4300.0,60.81,60.81,60.67,60.68,4300.0
2013-10-25 13:30:00,60.65,60.76,60.65,60.73,10200.0,60.65,60.76,60.65,60.73,10200.0
2013-10-25 14:00:00,60.75,60.89,60.73,60.82,10700.0,60.75,60.89,60.73,60.82,10700.0
2013-10-25 14:30:00,60.82,60.88,60.8,60.83,3400.0,60.82,60.88,60.8,60.83,3400.0
2013-10-25 15:00:00,60.83,60.88,60.74,60.78,10400.0,60.83,60.88,60.74,60.78,10400.0
2013-10-25 15:30:00,60.79,60.93,60.76,60.93,30800.0,60.79,60.93,60.76,60.93,30800.0
2013-10-28 09:30:00,60.92,61.12,60.59,60.87,85500.0,60.92,61.12,60.59,60.87,85500.0
2013-10-28 10:00:00,60.87,61.07,60.84,60.91,10200.0,60.87,61.07,60.84,60.91,10200.0
2013-10-28 10:30:00,60.87,60.94,60.53,60.56,31600.0,60.87,60.94,60.53,60.56,31600.0
2013-10-28 11:00:00,60.59,60.85,60.59,60.75,20200.0,60.59,60.85,60.59,60.75,20200.0
2013-10-28 11:30:00,60.76,60.86,60.72,60.84,8600.0,60.76,60.86,60.72,60.84,8600.0
2013-10-28 12:00:00,60.78,60.87,60.78,60.8,5200.0,60.78,60.87,60.78,60.8,5200.0
2013-10-28 12:30:00,60.78,60.97,60.76,60.89,2700.0,60.78,60.97,60.76,60.89,2700.0
2013-10-28 13:00:00,60.89,61.01,60.85,60.88,8000.0,60.89,61.01,60.85,60.88,8000.0
2013-10-28 13:30:00,60.89,60.91,60.85,60.9,5300.0,60.89,60.91,60.85,60.9,5300.0
2013-10-28 14:00:00,60.9,60.92,60.83,60.85,18700.0,60.9,60.92,60.83,60.85,18700.0
2013-10-28 14:30:00,60.85,60.91,60.84,60.91,20500.0,60.85,60.91,60.84,60.91,20500.0
2013-10-28 15:00:00,60.9,60.9,60.82,60.85,17100.0,60.9,60.9,60.82,60.85,17100.0
2013-10-28 15:30:00,60.84,61.08,60.83,61.07,92200.0,60.84,61.08,60.83,61.07,92200.0
2013-10-29 09:30:00,61.4,61.4,60.86,61.1,14900.0,61.4,61.4,60.86,61.1,14900.0
2013-10-29 10:00:00,61.09,61.13,60.86,60.94,12100.0,61.09,61.13,60.86,60.94,12100.0
2013-10-29 10:30:00,61.03,61.03,60.43,60.54,40500.0,61.03,61.03,60.43,60.54,40500.0
2013-10-29 11:00:00,60.54,60.72,60.49,60.64,17500.0,60.54,60.72,60.49,60.64,17500.0
2013-10-29 11:30:00,60.65,60.72,60.59,60.67,21700.0,60.65,60.72,60.59,60.67,21700.0
2013-10-29 12:00:00,60.66,60.75,60.62,60.69,14700.0,60.66,60.75,60.62,60.69,14700.0
2013-10-29 12:30:00,60.7,60.71,60.63,60.68,16900.0,60.7,60.71,60.63,60.68,16900.0
2013-10-29 13:00:00,60.68,60.74,60.61,60.74,44900.0,60.68,60.74,60.61,60.74,44900.0
2013-10-29 13:30:00,60.72,60.74,60.69,60.7,15100.0,60.72,60.74,60.69,60.7,15100.0
2013-10-29 14:00:00,60.7,60.76,60.63,60.74,16500.0,60.7,60.76,60.63,60.74,16500.0
2013-10-29 14:30:00,60.74,60.74,60.68,60.7,37000.0,60.74,60.74,60.68,60.7,37000.0
2013-10-29 15:00:00,60.7,60.78,60.69,60.7,36900.0,60.7,60.78,60.69,60.7,36900.0
2013-10-29 15:30:00,60.71,60.91,60.65,60.9,56400.0,60.71,60.91,60.65,60.9,56400.0
2013-10-30 09:30:00,60.96,60.96,60.61,60.73,9000.0,60.96,60.96,60.61,60.73,9000.0
2013-10-30 10:00:00,60.71,60.71,60.52,60.56,15400.0,60.71,60.71,60.52,60.56,15400.0
2013-10-30 10:30:00,60.68,60.74,60.57,60.63,9400.0,60.68,60.74,60.57,60.63,9400.0
2013-10-30 11:00:00,60.63,60.63,60.37,60.37,36200.0,60.63,60.63,60.37,60.37,36200.0
2013-10-30 11:30:00,60.38,60.39,60.17,60.2,14800.0,60.38,60.39,60.17,60.2,14800.0
2013-10-30 12:00:00,60.19,60.26,60.14,60.14,10400.0,60.19,60.26,60.14,60.14,10400.0
2013-10-30 12:30:00,60.17,60.28,60.14,60.22,6600.0,60.17,60.28,60.14,60.22,6600.0
2013-10-30 13:00:00,60.22,60.23,60.12,60.21,15100.0,60.22,60.23,60.12,60.21,15100.0
2013-10-30 13:30:00,60.17,60.22,60.13,60.22,4300.0,60.17,60.22,60.13,60.22,4300.0
2013-10-30 14:00:00,60.27,60.43,60.01,60.08,13600.0,60.27,60.43,60.01,60.08,13600.0
2013-10-30 14:30:00,60.14,60.22,60.01,60.18,19100.0,60.14,60.22,60.01,60.18,19100.0
2013-10-30 15:00:00,60.16,60.29,60.13,60.15,18300.0,60.16,60.29,60.13,60.15,18300.0
2013-10-30 15:30:00,60.16,60.32,60.09,60.11,35100.0,60.16,60.32,60.09,60.11,35100.0
2013-10-31 09:30:00,60.07,60.21,59.75,59.76,7100.0,60.07,60.21,59.75,59.76,7100.0
2013-10-31 10:00:00,59.75,59.83,59.59,59.63,8300.0,59.75,59.83,59.59,59.63,8300.0
2013-10-31 10:30:00,59.63,59.72,59.53,59.59,30300.0,59.63,59.72,59.53,59.59,30300.0
2013-10-31 11:00:00,59.57,59.68,59.53,59.68,23800.0,59.57,59.68,59.53,59.68,23800.0
2013-10-31 11:30:00,59.69,59.72,59.43,59.47,34800.0,59.69,59.72,59.43,59.47,34800.0
2013-10-31 12:00:00,59.5,59.52,59.41,59.46,29700.0,59.5,59.52,59.41,59.46,29700.0
2013-10-31 12:30:00,59.46,59.51,59.35,59.35,20100.0,59.46,59.51,59.35,59.35,20100.0
2013-10-31 13:00:00,59.38,59.39,59.28,59.3,22200.0,59.38,59.39,59.28,59.3,22200.0
2013-10-31 13:30:00,59.33,59.33,59.15,59.2,33300.0,59.33,59.33,59.15,59.2,33300.0
2013-10-31 14:00:00,59.21,59.47,59.19,59.45,30300.0,59.21,59.47,59.19,59.45,30300.0
2013-10-31 14:30:00,59.44,59.46,59.34,59.34,21200.0,59.44,59.46,59.34,59.34,21200.0
2013-10-31 15:00:00,59.33,59.33,59.14,59.15,37800.0,59.33,59.33,59.14,59.15,37800.0
2013-10-31 15:30:00,59.13,59.25,58.92,58.94,119500.0,59.13,59.25,58.92,58.94,119500.0
2013-11-01 09:30:00,59.19,59.65,59.19,59.57,19500.0,59.19,59.65,59.19,59.57,19500.0
2013-11-01 10:00:00,59.57,59.78,59.36,59.48,29600.0,59.57,59.78,59.36,59.48,29600.0
2013-11-01 10:30:00,59.46,59.61,59.39,59.56,26200.0,59.46,59.61,59.39,59.56,26200.0
2013-11-01 11:00:00,59.52,59.52,59.14,59.27,13500.0,59.52,59.52,59.14,59.27,13500.0
2013-11-01 11:30:00,59.26,59.31,59.14,59.14,8300.0,59.26,59.31,59.14,59.14,8300.0
2013-11-01 12:00:00,59.14,59.26,59.07,59.26,7200.0,59.14,59.26,59.07,59.26,7200.0
2013-11-01 12:30:00,59.25,59.3,59.2,59.27,14700.0,59.25,59.3,59.2,59.27,14700.0
2013-11-01 13:00:00,59.25,59.29,59.22,59.29,6900.0,59.25,59.29,59.22,59.29,6900.0
2013-11-01 13:30:00,59.29,59.3,59.1,59.21,58500.0,59.29,59.3,59.1,59.21,58500.0
2013-11-01 14:00:00,59.21,59.3,59.18,59.2,20900.0,59.21,59.3,59.18,59.2,20900.0
2013-11-01 14:30:00,59.19,59.34,59.16,59.16,31100.0,59.19,59.34,59.16,59.16,31100.0
2013-11-01 15:00:00,59.18,59.43,59.16,59.2,37400.0,59.18,59.43,59.16,59.2,37400.0
2013-11-01 15:30:00,59.19,59.28,59.11,59.18,114100.0,59.19,59.28,59.11,59.18,114100.0
2013-11-04 09:30:00,59.46,59.55,58.96,59.05,28300.0,59.46,59.55,58.96,59.05,28300.0
2013-11-04 10:00:00,59.11,59.29,58.99,59.25,8700.0,59.11,59.29,58.99,59.25,8700.0
2013-11-04 10:30:00,59.32,59.33,59.09,59.1,14300.0,59.32,59.33,59.09,59.1,14300.0
2013-11-04 11:00:00,59.07,59.15,59.01,59.1,28800.0,59.07,59.15,59.01,59.1,28800.0
2013-11-04 11:30:00,59.08,59.12,59.08,59.1,31700.0,59.08,59.12,59.08,59.1,31700.0
2013-11-04 12:00:00,59.1,59.11,59.06,59.09,18100.0,59.1,59.11,59.06,59.09,18100.0
2013-11-04 12:30:00,59.08,59.11,59.06,59.09,16200.0,59.08,59.11,59.06,59.09,16200.0
2013-11-04 13:00:00,59.1,59.1,58.95,59.0,18300.0,59.1,59.1,58.95,59.0,18300.0
2013-11-04 13:30:00,59.0,59.01,58.89,58.9,27600.0,59.0,59.01,58.89,58.9,27600.0
2013-11-04 14:00:00,58.9,59.0,58.85,58.91,35300.0,58.9,59.0,58.85,58.91,35300.0
2013-11-04 14:30:00,58.94,59.1,58.91,58.99,32900.0,58.94,59.1,58.91,58.99,32900.0
2013-11-04 15:00:00,59.0,59.02,58.91,58.94,23500.0,59.0,59.02,58.91,58.94,23500.0
2013-11-04 15:30:00,58.95,58.96,58.82,58.83,98800.0,58.95,58.96,58.82,58.83,98800.0
2013-11-05 09:30:00,58.72,58.72,58.42,58.52,6700.0,58.72,58.72,58.42,58.52,6700.0
2013-11-05 10:00:00,58.45,58.59,58.41,58.52,14300.0,58.45,58.59,58.41,58.52,14300.0
2013-11-05 10:30:00,58.51,58.73,58.51,58.66,28100.0,58.51,58.73,58.51,58.66,28100.0
2013-11-05 11:00:00,58.68,58.68,58.43,58.6,14800.0,58.68,58.68,58.43,58.6,14800.0
2013-11-05 11:30:00,58.6,58.71,58.6,58.71,16200.0,58.6,58.71,58.6,58.71,16200.0
2013-11-05 12:00:00,58.71,58.79,58.66,58.71,20000.0,58.71,58.79,58.66,58.71,20000.0
2013-11-05 12:30:00,58.73,58.78,58.72,58.74,11000.0,58.73,58.78,58.72,58.74,11000.0
2013-11-05 13:00:00,58.72,58.79,58.65,58.76,15100.0,58.72,58.79,58.65,58.76,15100.0
2013-11-05 13:30:00,58.78,58.8,58.67,58.68,15700.0,58.78,58.8,58.67,58.68,15700.0
2013-11-05 14:00:00,58.67,58.83,58.67,58.8,17700.0,58.67,58.83,58.67,58.8,17700.0
2013-11-05 14:30:00,58.8,58.8,58.69,58.72,22900.0,58.8,58.8,58.69,58.72,22900.0
2013-11-05 15:00:00,58.72,58.72,58.54,58.54,31700.0,58.72,58.72,58.54,58.54,31700.0
2013-11-05 15:30:00,58.55,58.55,58.44,58.44,94000.0,58.55,58.55,58.44,58.44,94000.0
2013-11-06 09:30:00,58.68,58.72,58.42,58.56,69900.0,58.68,58.72,58.42,58.56,69900.0
2013-11-06 10:00:00,58.55,58.61,58.46,58.46,43900.0,58.55,58.61,58.46,58.46,43900.0
2013-11-06 10:30:00,58.44,58.44,58.06,58.12,46100.0,58.44,58.44,58.06,58.12,46100.0
2013-11-06 11:00:00,58.11,58.58,57.99,58.48,70600.0,58.11,58.58,57.99,58.48,70600.0
2013-11-06 11:30:00,58.45,58.62,58.4,58.54,23600.0,58.45,58.62,58.4,58.54,23600.0
2013-11-06 12:00:00,58.54,58.91,58.53,58.88,25300.0,58.54,58.91,58.53,58.88,25300.0
2013-11-06 12:30:00,58.86,58.96,58.84,58.87,39500.0,58.86,58.96,58.84,58.87,39500.0
2013-11-06 13:00:00,58.87,59.04,58.87,59.02,44000.0,58.87,59.04,58.87,59.02,44000.0
2013-11-06 13:30:00,59.0,59.05,58.83,58.84,23800.0,59.0,59.05,58.83,58.84,23800.0
2013-11-06 14:00:00,58.83,58.91,58.59,58.64,30000.0,58.83,58.91,58.59,58.64,30000.0
2013-11-06 14:30:00,58.67,58.78,58.66,58.71,21200.0,58.67,58.78,58.66,58.71,21200.0
2013-11-06 15:00:00,58.66,58.73,58.65,58.65,37100.0,58.66,58.73,58.65,58.65,37100.0
2013-11-06 15:30:00,58.66,58.66,58.49,58.5,63800.0,58.66,58.66,58.49,58.5,63800.0
2013-11-07 09:30:00,58.57,59.51,58.4,58.88,72400.0,58.57,59.51,58.4,58.88,72400.0
2013-11-07 10:00:00,58.88,59.32,58.66,58.79,82200.0,58.88,59.32,58.66,58.79,82200.0
2013-11-07 10:30:00,58.8,59.08,58.24,58.63,20000.0,58.8,59.08,58.24,58.63,20000.0
2013-11-07 11:00:00,58.65,58.65,57.8,57.87,104300.0,58.65,58.65,57.8,57.87,104300.0
2013-11-07 11:30:00,57.84,57.92,57.19,57.56,42000.0,57.84,57.92,57.19,57.56,42000.0
2013-11-07 12:00:00,57.57,57.95,57.56,57.8,38000.0,57.57,57.95,57.56,57.8,38000.0
2013-11-07 12:30:00,57.82,57.87,57.58,57.64,40000.0,57.82,57.87,57.58,57.64,40000.0
2013-11-07 13:00:00,57.67,57.78,57.65,57.73,35500.0,57.67,57.78,57.65,57.73,35500.0
2013-11-07 13:30:00,57.72,57.87,57.72,57.75,24700.0,57.72,57.87,57.72,57.75,24700.0
2013-11-07 14:00:00,57.74,57.95,57.66,57.91,33700.0,57.74,57.95,57.66,57.91,33700.0
2013-11-07 14:30:00,57.91,58.0,57.8,57.94,21000.0,57.91,58.0,57.8,57.94,21000.0
2013-11-07 15:00:00,57.94,57.94,57.81,57.9,42000.0,57.94,57.94,57.81,57.9,42000.0
2013-11-07 15:30:00,57.9,58.04,57.78,57.83,130200.0,57.9,58.04,57.78,57.83,130200.0
2013-11-08 09:30:00,58.08,58.91,58.08,58.68,26900.0,58.08,58.91,58.08,58.68,26900.0
2013-11-08 10:00:00,58.72,59.37,58.72,59.23,26500.0,58.72,59.37,58.72,59.23,26500.0
2013-11-08 10:30:00,59.27,59.63,59.27,59.54,38600.0,59.27,59.63,59.27,59.54,38600.0
2013-11-08 11:00:00,59.56,59.82,59.55,59.65,32600.0,59.56,59.82,59.55,59.65,32600.0
2013-11-08 11:30:00,59.65,59.75,59.5,59.62,105900.0,59.65,59.75,59.5,59.62,105900.0
2013-11-08 12:00:00,59.63,59.73,59.63,59.71,42700.0,59.63,59.73,59.63,59.71,42700.0
2013-11-08 12:30:00,59.74,59.87,59.71,59.87,28400.0,59.74,59.87,59.71,59.87,28400.0
2013-11-08 13:00:00,59.88,59.9,59.79,59.84,19800.0,59.88,59.9,59.79,59.84,19800.0
2013-11-08 13:30:00,59.87,59.87,59.73,59.76,32400.0,59.87,59.87,59.73,59.76,32400.0
2013-11-08 14:00:00,59.77,59.78,59.69,59.73,18300.0,59.77,59.78,59.69,59.73,18300.0
2013-11-08 14:30:00,59.73,59.73,59.66,59.68,18500.0,59.73,59.73,59.66,59.68,18500.0
2013-11-08 15:00:00,59.67,59.74,59.66,59.7,32400.0,59.67,59.74,59.66,59.7,32400.0
2013-11-08 15:30:00,59.7,60.25,59.68,60.24,132400.0,59.7,60.25,59.68,60.24,132400.0
2013-11-11 09:30:00,60.0,60.67,60.0,60.54,28800.0,60.0,60.67,60.0,60.54,28800.0
2013-11-11 10:00:00,60.56,60.56,60.32,60.4,45000.0,60.56,60.56,60.32,60.4,45000.0
2013-11-11 10:30:00,60.39,60.54,60.34,60.49,25100.0,60.39,60.54,60.34,60.49,25100.0
2013-11-11 11:00:00,60.49,60.55,60.36,60.52,23000.0,60.49,60.55,60.36,60.52,23000.0
2013-11-11 11:30:00,60.56,60.74,60.53,60.67,21500.0,60.56,60.74,60.53,60.67,21500.0
2013-11-11 12:00:00,60.67,60.71,60.55,60.68,13800.0,60.67,60.71,60.55,60.68,13800.0
2013-11-11 12:30:00,60.66,60.77,60.63,60.73,12100.0,60.66,60.77,60.63,60.73,12100.0
2013-11-11 13:00:00,60.71,60.75,60.59,60.68,9200.0,60.71,60.75,60.59,60.68,9200.0
2013-11-11 13:30:00,60.7,60.76,60.64,60.76,16400.0,60.7,60.76,60.64,60.76,16400.0
2013-11-11 14:00:00,60.74,60.8,60.64,60.68,29600.0,60.74,60.8,60.64,60.68,29600.0
2013-11-11 14:30:00,60.7,60.8,60.7,60.79,18100.0,60.7,60.8,60.7,60.79,18100.0
2013-11-11 15:00:00,60.79,60.83,60.73,60.8,22400.0,60.79,60.83,60.73,60.8,22400.0
2013-11-11 15:30:00,60.79,60.84,60.76,60.8,63100.0,60.79,60.84,60.76,60.8,63100.0
2013-11-12 09:30:00,60.57,60.95,60.57,60.88,17800.0,60.57,60.95,60.57,60.88,17800.0
2013-11-12 10:00:00,60.82,60.99,60.77,60.89,20300.0,60.82,60.99,60.77,60.89,20300.0
2013-11-12 10:30:00,60.89,61.07,60.8,60.92,36600.0,60.89,61.07,60.8,60.92,36600.0
2013-11-12 11:00:00,60.93,60.97,60.83,60.92,52900.0,60.93,60.97,60.83,60.92,52900.0
2013-11-12 11:30:00,60.92,60.97,60.69,60.69,38700.0,60.92,60.97,60.69,60.69,38700.0
2013-11-12 12:00:00,60.74,60.84,60.58,60.59,24200.0,60.74,60.84,60.58,60.59,24200.0
2013-11-12 12:30:00,60.59,60.82,60.59,60.8,11900.0,60.59,60.82,60.59,60.8,11900.0
2013-11-12 13:00:00,60.72,60.89,60.69,60.77,10000.0,60.72,60.89,60.69,60.77,10000.0
2013-11-12 13:30:00,60.77,60.85,60.75,60.84,11200.0,60.77,60.85,60.75,60.84,11200.0
2013-11-12 14:00:00,60.8,60.9,60.76,60.83,15900.0,60.8,60.9,60.76,60.83,15900.0
2013-11-12 14:30:00,60.82,61.11,60.8,61.11,12200.0,60.82,61.11,60.8,61.11,12200.0
2013-11-12 15:00:00,61.11,61.18,61.08,61.17,34700.0,61.11,61.18,61.08,61.17,34700.0
2013-11-12 15:30:00,61.16,61.35,61.14,61.34,79900.0,61.16,61.35,61.14,61.34,79900.0
2013-11-13 09:30:00,61.06,61.12,60.97,61.04,11200.0,61.06,61.12,60.97,61.04,11200.0
2013-11-13 10:00:00,61.15,61.48,61.15,61.42,28000.0,61.15,61.48,61.15,61.42,28000.0
2013-11-13 10:30:00,61.38,61.57,61.38,61.48,27600.0,61.38,61.57,61.38,61.48,27600.0
2013-11-13 11:00:00,61.55,61.55,61.41,61.51,7200.0,61.55,61.55,61.41,61.51,7200.0
2013-11-13 11:30:00,61.46,61.59,61.4,61.58,21000.0,61.46,61.59,61.4,61.58,21000.0
2013-11-13 12:00:00,61.53,61.78,61.46,61.74,10200.0,61.53,61.78,61.46,61.74,10200.0
2013-11-13 12:30:00,61.75,61.79,61.66,61.79,11500.0,61.75,61.79,61.66,61.79,11500.0
2013-11-13 13:00:00,61.79,61.85,61.77,61.85,10600.0,61.79,61.85,61.77,61.85,10600.0
2013-11-13 13:30:00,61.86,61.88,61.78,61.84,13400.0,61.86,61.88,61.78,61.84,13400.0
2013-11-13 14:00:00,61.82,61.97,61.82,61.97,15000.0,61.82,61.97,61.82,61.97,15000.0
2013-11-13 14:30:00,61.95,61.98,61.89,61.91,13600.0,61.95,61.98,61.89,61.91,13600.0
2013-11-13 15:00:00,61.9,62.15,61.88,62.14,25500.0,61.9,62.15,61.88,62.14,25500.0
2013-11-13 15:30:00,62.14,62.3,62.08,62.29,76200.0,62.14,62.3,62.08,62.29,76200.0
2013-11-14 09:30:00,62.25,62.56,62.03,62.52,24500.0,62.25,62.56,62.03,62.52,24500.0
2013-11-14 10:00:00,62.52,62.68,62.34,62.58,21200.0,62.52,62.68,62.34,62.58,21200.0
2013-11-14 10:30:00,62.58,62.73,62.54,62.73,19600.0,62.58,62.73,62.54,62.73,19600.0
2013-11-14 11:00:00,62.73,62.93,62.72,62.91,24900.0,62.73,62.93,62.72,62.91,24900.0
2013-11-14 11:30:00,62.91,63.0,62.82,62.98,27700.0,62.91,63.0,62.82,62.98,27700.0
2013-11-14 12:00:00,62.98,63.08,62.95,63.05,26800.0,62.98,63.08,62.95,63.05,26800.0
2013-11-14 12:30:00,63.05,63.05,62.89,62.96,22000.0,63.05,63.05,62.89,62.96,22000.0
2013-11-14 13:00:00,62.97,63.0,62.93,62.96,27000.0,62.97,63.0,62.93,62.96,27000.0
2013-11-14 13:30:00,62.95,63.02,62.87,63.02,21400.0,62.95,63.02,62.87,63.02,21400.0
2013-11-14 14:00:00,63.01,63.08,62.95,63.03,24900.0,63.01,63.08,62.95,63.03,24900.0
2013-11-14 14:30:00,63.04,63.09,62.96,63.09,29600.0,63.04,63.09,62.96,63.09,29600.0
2013-11-14 15:00:00,63.1,63.11,62.95,62.96,27500.0,63.1,63.11,62.95,62.96,27500.0
2013-11-14 15:30:00,62.96,63.06,62.92,63.05,77900.0,62.96,63.06,62.92,63.05,77900.0
2013-11-15 09:30:00,63.05,63.29,63.05,63.24,16300.0,63.05,63.29,63.05,63.24,16300.0
2013-11-15 10:00:00,63.25,63.44,63.19,63.22,51500.0,63.25,63.44,63.19,63.22,51500.0
2013-11-15 10:30:00,63.22,63.29,63.21,63.25,23100.0,63.22,63.29,63.21,63.25,23100.0
2013-11-15 11:00:00,63.26,63.3,63.25,63.27,68900.0,63.26,63.3,63.25,63.27,68900.0
2013-11-15 11:30:00,63.27,63.31,63.26,63.29,34400.0,63.27,63.31,63.26,63.29,34400.0
2013-11-15 12:00:00,63.28,63.31,63.27,63.28,16100.0,63.28,63.31,63.27,63.28,16100.0
2013-11-15 12:30:00,63.28,63.29,63.26,63.27,22500.0,63.28,63.29,63.26,63.27,22500.0
2013-11-15 13:00:00,63.26,63.32,63.26,63.29,20700.0,63.26,63.32,63.26,63.29,20700.0
2013-11-15 13:30:00,63.28,63.31,63.23,63.28,22300.0,63.28,63.31,63.23,63.28,22300.0
2013-11-15 14:00:00,63.27,63.33,63.27,63.29,7100.0,63.27,63.33,63.27,63.29,7100.0
2013-11-15 14:30:00,63.29,63.32,63.25,63.32,16400.0,63.29,63.32,63.25,63.32,16400.0
2013-11-15 15:00:00,63.31,63.39,63.28,63.38,23400.0,63.31,63.39,63.28,63.38,23400.0
2013-11-15 15:30:00,63.39,63.51,63.39,63.5,43400.0,63.39,63.51,63.39,63.5,43400.0
2013-11-18 09:30:00,63.55,63.85,63.51,63.75,15600.0,63.55,63.85,63.51,63.75,15600.0
2013-11-18 10:00:00,63.72,63.97,63.69,63.93,25300.0,63.72,63.97,63.69,63.93,25300.0
2013-11-18 10:30:00,63.89,63.96,63.83,63.96,10600.0,63.89,63.96,63.83,63.96,10600.0
2013-11-18 11:00:00,63.98,64.15,63.96,64.11,24100.0,63.98,64.15,63.96,64.11,24100.0
2013-11-18 11:30:00,64.1,64.32,64.1,64.3,21600.0,64.1,64.32,64.1,64.3,21600.0
2013-11-18 12:00:00,64.31,64.32,64.24,64.31,10900.0,64.31,64.32,64.24,64.31,10900.0
2013-11-18 12:30:00,64.33,64.37,64.22,64.3,24400.0,64.33,64.37,64.22,64.3,24400.0
2013-11-18 13:00:00,64.3,64.3,64.25,64.27,9700.0,64.3,64.3,64.25,64.27,9700.0
2013-11-18 13:30:00,64.28,64.41,64.26,64.35,24000.0,64.28,64.41,64.26,64.35,24000.0
2013-11-18 14:00:00,64.34,64.48,64.3,64.42,33200.0,64.34,64.48,64.3,64.42,33200.0
2013-11-18 14:30:00,64.42,64.44,64.22,64.23,23700.0,64.42,64.44,64.22,64.23,23700.0
2013-11-18 15:00:00,64.21,64.25,63.94,64.13,77900.0,64.21,64.25,63.94,64.13,77900.0
2013-11-18 15:30:00,64.14,64.25,64.03,64.23,71700.0,64.14,64.25,64.03,64.23,71700.0
2013-11-19 09:30:00,64.17,64.64,63.85,64.45,36400.0,64.17,64.64,63.85,64.45,36400.0
2013-11-19 10:00:00,64.48,64.56,64.43,64.49,31500.0,64.48,64.56,64.43,64.49,31500.0
2013-11-19 10:30:00,64.48,64.58,64.45,64.5,31800.0,64.48,64.58,64.45,64.5,31800.0
2013-11-19 11:00:00,64.5,64.52,64.41,64.5,24200.0,64.5,64.52,64.41,64.5,24200.0
2013-11-19 11:30:00,64.51,64.55,64.41,64.5,15100.0,64.51,64.55,64.41,64.5,15100.0
2013-11-19 12:00:00,64.55,64.6,64.48,64.5,12000.0,64.55,64.6,64.48,64.5,12000.0
2013-11-19 12:30:00,64.49,64.54,64.41,64.47,13200.0,64.49,64.54,64.41,64.47,13200.0
2013-11-19 13:00:00,64.5,64.5,64.35,64.39,29500.0,64.5,64.5,64.35,64.39,29500.0
2013-11-19 13:30:00,64.38,64.47,64.36,64.44,24000.0,64.38,64.47,64.36,64.44,24000.0
2013-11-19 14:00:00,64.44,64.51,64.33,64.33,73200.0,64.44,64.51,64.33,64.33,73200.0
2013-11-19 14:30:00,64.34,64.49,64.33,64.48,20000.0,64.34,64.49,64.33,64.48,20000.0
2013-11-19 15:00:00,64.48,64.58,64.44,64.49,19300.0,64.48,64.58,64.44,64.49,19300.0
2013-11-19 15:30:00,64.5,64.6,64.43,64.56,81100.0,64.5,64.6,64.43,64.56,81100.0
2013-11-20 09:30:00,64.57,64.57,64.27,64.4,11900.0,64.57,64.57,64.27,64.4,11900.0
2013-11-20 10:00:00,64.37,64.56,64.31,64.33,32200.0,64.37,64.56,64.31,64.33,32200.0
2013-11-20 10:30:00,64.33,64.39,64.09,64.24,70800.0,64.33,64.39,64.09,64.24,70800.0
2013-11-20 11:00:00,64.21,64.29,64.19,64.23,43700.0,64.21,64.29,64.19,64.23,43700.0
2013-11-20 11:30:00,64.23,64.26,64.16,64.19,16900.0,64.23,64.26,64.16,64.19,16900.0
2013-11-20 12:00:00,64.22,64.26,64.16,64.22,48600.0,64.22,64.26,64.16,64.22,48600.0
2013-11-20 12:30:00,64.23,64.27,64.2,64.27,42400.0,64.23,64.27,64.2,64.27,42400.0
2013-11-20 13:00:00,64.27,64.29,64.17,64.2,31100.0,64.27,64.29,64.17,64.2,31100.0
2013-11-20 13:30:00,64.2,64.3,64.2,64.25,31200.0,64.2,64.3,64.2,64.25,31200.0
2013-11-20 14:00:00,64.25,64.27,64.02,64.2,35400.0,64.25,64.27,64.02,64.2,35400.0
2013-11-20 14:30:00,64.2,64.21,64.08,64.16,40100.0,64.2,64.21,64.08,64.16,40100.0
2013-11-20 15:00:00,64.17,64.21,64.09,64.17,67900.0,64.17,64.21,64.09,64.17,67900.0
2013-11-20 15:30:00,64.17,64.41,64.1,64.33,50000.0,64.17,64.41,64.1,64.33,50000.0
2013-11-21 09:30:00,63.94,64.5,63.85,64.45,30800.0,63.94,64.5,63.85,64.45,30800.0
2013-11-21 10:00:00,64.44,64.6,64.32,64.57,14600.0,64.44,64.6,64.32,64.57,14600.0
2013-11-21 10:30:00,64.6,64.74,64.54,64.56,23600.0,64.6,64.74,64.54,64.56,23600.0
2013-11-21 11:00:00,64.61,64.61,64.3,64.55,17900.0,64.61,64.61,64.3,64.55,17900.0
2013-11-21 11:30:00,64.53,64.53,64.39,64.46,12100.0,64.53,64.53,64.39,64.46,12100.0
2013-11-21 12:00:00,64.46,64.5,64.39,64.47,13100.0,64.46,64.5,64.39,64.47,13100.0
2013-11-21 12:30:00,64.45,64.48,64.33,64.38,31600.0,64.45,64.48,64.33,64.38,31600.0
2013-11-21 13:00:00,64.39,64.42,64.25,64.36,23100.0,64.39,64.42,64.25,64.36,23100.0
2013-11-21 13:30:00,64.34,64.51,64.34,64.41,8800.0,64.34,64.51,64.34,64.41,8800.0
2013-11-21 14:00:00,64.42,64.47,64.32,64.32,35400.0,64.42,64.47,64.32,64.32,35400.0
2013-11-21 14:30:00,64.32,64.43,64.27,64.37,14500.0,64.32,64.43,64.27,64.37,14500.0
2013-11-21 15:00:00,64.38,64.46,64.33,64.43,20400.0,64.38,64.46,64.33,64.43,20400.0
2013-11-21 15:30:00,64.44,64.47,64.36,64.45,64600.0,64.44,64.47,64.36,64.45,64600.0
2013-11-22 09:30:00,64.37,64.43,64.25,64.25,13100.0,64.37,64.43,64.25,64.25,13100.0
2013-11-22 10:00:00,64.26,64.3,64.16,64.23,29500.0,64.26,64.3,64.16,64.23,29500.0
2013-11-22 10:30:00,64.26,64.29,64.16,64.27,39400.0,64.26,64.29,64.16,64.27,39400.0
2013-11-22 11:00:00,64.25,64.3,64.16,64.19,27800.0,64.25,64.3,64.16,64.19,27800.0
2013-11-22 11:30:00,64.21,64.45,64.18,64.42,9200.0,64.21,64.45,64.18,64.42,9200.0
2013-11-22 12:00:00,64.42,64.52,64.34,64.5,11300.0,64.42,64.52,64.34,64.5,11300.0
2013-11-22 12:30:00,64.48,64.53,64.47,64.48,5400.0,64.48,64.53,64.47,64.48,5400.0
2013-11-22 13:00:00,64.5,64.6,64.49,64.58,7000.0,64.5,64.6,64.49,64.58,7000.0
2013-11-22 13:30:00,64.58,64.61,64.51,64.56,21800.0,64.58,64.61,64.51,64.56,21800.0
2013-11-22 14:00:00,64.56,64.64,64.54,64.61,11600.0,64.56,64.64,64.54,64.61,11600.0
2013-11-22 14:30:00,64.61,64.66,64.6,64.62,6600.0,64.61,64.66,64.6,64.62,6600.0
2013-11-22 15:00:00,64.62,64.66,64.57,64.59,25300.0,64.62,64.66,64.57,64.59,25300.0
2013-11-22 15:30:00,64.62,64.68,64.55,64.61,48400.0,64.62,64.68,64.55,64.61,48400.0
2013-11-25 09:30:00,64.68,64.68,64.4,64.59,10500.0,64.68,64.68,64.4,64.59,10500.0
2013-11-25 10:00:00,64.58,64.6,64.48,64.54,12800.0,64.58,64.6,64.48,64.54,12800.0
2013-11-25 10:30:00,64.5,64.61,64.5,64.5,8400.0,64.5,64.61,64.5,64.5,8400.0
2013-11-25 11:00:00,64.48,64.52,64.43,64.49,6300.0,64.48,64.52,64.43,64.49,6300.0
2013-11-25 11:30:00,64.5,64.55,64.42,64.5,4800.0,64.5,64.55,64.42,64.5,4800.0
2013-11-25 12:00:00,64.45,64.54,64.4,64.51,5700.0,64.45,64.54,64.4,64.51,5700.0
2013-11-25 12:30:00,64.51,64.55,64.46,64.55,6200.0,64.51,64.55,64.46,64.55,6200.0
2013-11-25 13:00:00,64.56,64.56,64.49,64.52,5100.0,64.56,64.56,64.49,64.52,5100.0
2013-11-25 13:30:00,64.53,64.61,64.49,64.56,3900.0,64.53,64.61,64.49,64.56,3900.0
2013-11-25 14:00:00,64.56,64.59,64.47,64.48,8100.0,64.56,64.59,64.47,64.48,8100.0
2013-11-25 14:30:00,64.5,64.52,64.47,64.49,9200.0,64.5,64.52,64.47,64.49,9200.0
2013-11-25 15:00:00,64.48,64.49,64.36,64.42,21000.0,64.48,64.49,64.36,64.42,21000.0
2013-11-25 15:30:00,64.44,64.59,64.37,64.58,44700.0,64.44,64.59,64.37,64.58,44700.0
2013-11-26 09:30:00,64.44,64.69,64.25,64.51,12200.0,64.44,64.69,64.25,64.51,12200.0
2013-11-26 10:00:00,64.5,64.8,64.5,64.69,14200.0,64.5,64.8,64.5,64.69,14200.0
2013-11-26 10:30:00,64.73,64.87,64.67,64.8,19600.0,64.73,64.87,64.67,64.8,19600.0
2013-11-26 11:00:00,64.79,64.97,64.68,64.92,18000.0,64.79,64.97,64.68,64.92,18000.0
2013-11-26 11:30:00,64.92,64.99,64.88,64.97,15900.0,64.92,64.99,64.88,64.97,15900.0
2013-11-26 12:00:00,64.97,65.12,64.91,65.1,13000.0,64.97,65.12,64.91,65.1,13000.0
2013-11-26 12:30:00,65.1,65.28,65.1,65.25,12700.0,65.1,65.28,65.1,65.25,12700.0
2013-11-26 13:00:00,65.25,65.25,65.02,65.16,12800.0,65.25,65.25,65.02,65.16,12800.0
2013-11-26 13:30:00,65.15,65.25,65.14,65.19,31400.0,65.15,65.25,65.14,65.19,31400.0
2013-11-26 14:00:00,65.2,65.34,65.18,65.34,22400.0,65.2,65.34,65.18,65.34,22400.0
2013-11-26 14:30:00,65.33,65.47,65.33,65.45,25800.0,65.33,65.47,65.33,65.45,25800.0
2013-11-26 15:00:00,65.46,65.5,65.32,65.5,24300.0,65.46,65.5,65.32,65.5,24300.0
2013-11-26 15:30:00,65.5,65.53,65.35,65.37,78300.0,65.5,65.53,65.35,65.37,78300.0
2013-11-27 09:30:00,65.44,65.64,65.25,65.32,9800.0,65.44,65.64,65.25,65.32,9800.0
2013-11-27 10:00:00,65.32,65.47,65.19,65.47,39900.0,65.32,65.47,65.19,65.47,39900.0
2013-11-27 10:30:00,65.49,65.63,65.47,65.62,10300.0,65.49,65.63,65.47,65.62,10300.0
2013-11-27 11:00:00,65.59,65.65,65.55,65.64,11500.0,65.59,65.65,65.55,65.64,11500.0
2013-11-27 11:30:00,65.65,65.74,65.54,65.57,6500.0,65.65,65.74,65.54,65.57,6500.0
2013-11-27 12:00:00,65.53,65.56,65.44,65.45,7900.0,65.53,65.56,65.44,65.45,7900.0
2013-11-27 12:30:00,65.49,65.5,65.41,65.45,10400.0,65.49,65.5,65.41,65.45,10400.0
2013-11-27 13:00:00,65.43,65.56,65.42,65.52,12400.0,65.43,65.56,65.42,65.52,12400.0
2013-11-27 13:30:00,65.49,65.5,65.42,65.49,7000.0,65.49,65.5,65.42,65.49,7000.0
2013-11-27 14:00:00,65.49,65.49,65.4,65.44,8300.0,65.49,65.49,65.4,65.44,8300.0
2013-11-27 14:30:00,65.45,65.57,65.45,65.47,9500.0,65.45,65.57,65.45,65.47,9500.0
2013-11-27 15:00:00,65.47,65.53,65.41,65.44,13000.0,65.47,65.53,65.41,65.44,13000.0
2013-11-27 15:30:00,65.45,65.61,65.44,65.6,38000.0,65.45,65.61,65.44,65.6,38000.0
2013-11-29 09:30:00,65.75,65.75,65.3,65.53,40300.0,65.75,65.75,65.3,65.53,40300.0
2013-11-29 10:00:00,65.54,65.54,65.12,65.12,43400.0,65.54,65.54,65.12,65.12,43400.0
2013-11-29 10:30:00,65.17,65.26,65.12,65.13,22000.0,65.17,65.26,65.12,65.13,22000.0
2013-11-29 11:00:00,65.12,65.14,64.95,65.0,9700.0,65.12,65.14,64.95,65.0,9700.0
2013-11-29 11:30:00,64.98,65.19,64.98,65.14,15700.0,64.98,65.19,64.98,65.14,15700.0
2013-11-29 12:00:00,65.15,65.17,65.04,65.1,17800.0,65.15,65.17,65.04,65.1,17800.0
2013-11-29 12:30:00,65.09,65.09,64.65,64.65,72900.0,65.09,65.09,64.65,64.65,72900.0
2013-12-02 09:30:00,64.59,64.92,64.43,64.7,23400.0,64.59,64.92,64.43,64.7,23400.0
2013-12-02 10:00:00,64.82,65.26,64.82,65.08,15600.0,64.82,65.26,64.82,65.08,15600.0
2013-12-02 10:30:00,65.06,65.31,64.97,65.27,35500.0,65.06,65.31,64.97,65.27,35500.0
2013-12-02 11:00:00,65.29,65.38,65.1,65.1,11800.0,65.29,65.38,65.1,65.1,11800.0
2013-12-02 11:30:00,65.12,65.48,65.08,65.48,54500.0,65.12,65.48,65.08,65.48,54500.0
2013-12-02 12:00:00,65.51,65.53,65.39,65.47,7300.0,65.51,65.53,65.39,65.47,7300.0
2013-12-02 12:30:00,65.55,65.58,65.46,65.52,6300.0,65.55,65.58,65.46,65.52,6300.0
2013-12-02 13:00:00,65.51,65.6,65.47,65.56,10300.0,65.51,65.6,65.47,65.56,10300.0
2013-12-02 13:30:00,65.55,65.68,65.49,65.62,27200.0,65.55,65.68,65.49,65.62,27200.0
2013-12-02 14:00:00,65.65,65.68,65.48,65.57,17200.0,65.65,65.68,65.48,65.57,17200.0
2013-12-02 14:30:00,65.6,65.6,65.51,65.52,9000.0,65.6,65.6,65.51,65.52,9000.0
2013-12-02 15:00:00,65.53,65.55,65.35,65.35,17000.0,65.53,65.55,65.35,65.35,17000.0
2013-12-02 15:30:00,65.32,65.46,65.3,65.43,46600.0,65.32,65.46,65.3,65.43,46600.0
2013-12-03 09:30:00,65.01,65.24,64.68,64.68,35400.0,65.01,65.24,64.68,64.68,35400.0
2013-12-03 10:00:00,64.83,65.27,64.83,65.18,8200.0,64.83,65.27,64.83,65.18,8200.0
2013-12-03 10:30:00,65.2,65.57,65.2,65.52,12000.0,65.2,65.57,65.2,65.52,12000.0
2013-12-03 11:00:00,65.53,65.56,65.35,65.35,19400.0,65.53,65.56,65.35,65.35,19400.0
2013-12-03 11:30:00,65.38,65.38,65.21,65.32,10700.0,65.38,65.38,65.21,65.32,10700.0
2013-12-03 12:00:00,65.29,65.36,65.28,65.35,14900.0,65.29,65.36,65.28,65.35,14900.0
2013-12-03 12:30:00,65.34,65.38,65.34,65.36,14600.0,65.34,65.38,65.34,65.36,14600.0
2013-12-03 13:00:00,65.34,65.35,65.19,65.23,26600.0,65.34,65.35,65.19,65.23,26600.0
2013-12-03 13:30:00,65.23,65.28,65.15,65.23,6100.0,65.23,65.28,65.15,65.23,6100.0
2013-12-03 14:00:00,65.18,65.21,65.13,65.13,10100.0,65.18,65.21,65.13,65.13,10100.0
2013-12-03 14:30:00,65.13,65.32,65.13,65.28,7300.0,65.13,65.32,65.13,65.28,7300.0
2013-12-03 15:00:00,65.27,65.31,65.22,65.25,14600.0,65.27,65.31,65.22,65.25,14600.0
2013-12-03 15:30:00,65.25,65.46,65.24,65.43,37800.0,65.25,65.46,65.24,65.43,37800.0
2013-12-04 09:30:00,64.83,65.35,64.63,64.81,8600.0,64.83,65.35,64.63,64.81,8600.0
2013-12-04 10:00:00,64.9,65.32,64.84,65.25,7600.0,64.9,65.32,64.84,65.25,7600.0
2013-12-04 10:30:00,65.25,65.42,65.23,65.36,68300.0,65.25,65.42,65.23,65.36,68300.0
2013-12-04 11:00:00,65.37,65.46,65.33,65.34,26600.0,65.37,65.46,65.33,65.34,26600.0
2013-12-04 11:30:00,65.36,65.4,65.27,65.27,15800.0,65.36,65.4,65.27,65.27,15800.0
2013-12-04 12:00:00,65.22,65.22,64.45,64.48,66100.0,65.22,65.22,64.45,64.48,66100.0
2013-12-04 12:30:00,64.45,64.58,64.44,64.57,12900.0,64.45,64.58,64.44,64.57,12900.0
2013-12-04 13:00:00,64.55,64.62,64.16,64.2,13800.0,64.55,64.62,64.16,64.2,13800.0
2013-12-04 13:30:00,64.19,64.25,63.95,64.21,16200.0,64.19,64.25,63.95,64.21,16200.0
2013-12-04 14:00:00,64.25,64.46,64.21,64.44,44100.0,64.25,64.46,64.21,64.44,44100.0
2013-12-04 14:30:00,64.47,64.94,64.47,64.92,25200.0,64.47,64.94,64.47,64.92,25200.0
2013-12-04 15:00:00,64.94,65.1,64.84,65.08,23000.0,64.94,65.1,64.84,65.08,23000.0
2013-12-04 15:30:00,65.09,65.19,64.97,65.02,85500.0,65.09,65.19,64.97,65.02,85500.0
2013-12-05 09:30:00,65.88,65.88,64.86,65.04,26800.0,65.88,65.88,64.86,65.04,26800.0
2013-12-05 10:00:00,65.01,65.16,64.97,65.01,56600.0,65.01,65.16,64.97,65.01,56600.0
2013-12-05 10:30:00,65.01,65.25,65.0,65.09,41300.0,65.01,65.25,65.0,65.09,41300.0
2013-12-05 11:00:00,65.1,65.19,65.07,65.13,18200.0,65.1,65.19,65.07,65.13,18200.0
2013-12-05 11:30:00,65.1,65.31,65.09,65.31,13400.0,65.1,65.31,65.09,65.31,13400.0
2013-12-05 12:00:00,65.3,65.45,65.3,65.45,5100.0,65.3,65.45,65.3,65.45,5100.0
2013-12-05 12:30:00,65.4,65.51,65.31,65.46,5500.0,65.4,65.51,65.31,65.46,5500.0
2013-12-05 13:00:00,65.47,65.52,65.34,65.42,9500.0,65.47,65.52,65.34,65.42,9500.0
2013-12-05 13:30:00,65.42,65.57,65.42,65.57,14000.0,65.42,65.57,65.42,65.57,14000.0
2013-12-05 14:00:00,65.55,65.58,65.46,65.58,17400.0,65.55,65.58,65.46,65.58,17400.0
2013-12-05 14:30:00,65.56,65.58,65.44,65.44,16300.0,65.56,65.58,65.44,65.44,16300.0
2013-12-05 15:00:00,65.43,65.6,65.41,65.56,21400.0,65.43,65.6,65.41,65.56,21400.0
2013-12-05 15:30:00,65.57,65.73,65.54,65.72,74500.0,65.57,65.73,65.54,65.72,74500.0
2013-12-06 09:30:00,66.48,66.57,65.93,65.93,30700.0,66.48,66.57,65.93,65.93,30700.0
2013-12-06 10:00:00,65.97,66.07,65.87,65.95,25100.0,65.97,66.07,65.87,65.95,25100.0
2013-12-06 10:30:00,65.95,66.01,65.84,65.99,29600.0,65.95,66.01,65.84,65.99,29600.0
2013-12-06 11:00:00,65.97,66.11,65.94,66.02,25700.0,65.97,66.11,65.94,66.02,25700.0
2013-12-06 11:30:00,66.02,66.27,66.02,66.22,21200.0,66.02,66.27,66.02,66.22,21200.0
2013-12-06 12:00:00,66.19,66.34,66.18,66.34,7500.0,66.19,66.34,66.18,66.34,7500.0
2013-12-06 12:30:00,66.31,66.38,66.24,66.34,6100.0,66.31,66.38,66.24,66.34,6100.0
2013-12-06 13:00:00,66.34,66.37,66.18,66.29,20700.0,66.34,66.37,66.18,66.29,20700.0
2013-12-06 13:30:00,66.3,66.39,66.23,66.23,6200.0,66.3,66.39,66.23,66.23,6200.0
2013-12-06 14:00:00,66.24,66.39,66.24,66.36,9900.0,66.24,66.39,66.24,66.36,9900.0
2013-12-06 14:30:00,66.38,66.39,66.27,66.27,6800.0,66.38,66.39,66.27,66.27,6800.0
2013-12-06 15:00:00,66.28,66.63,66.28,66.53,38200.0,66.28,66.63,66.28,66.53,38200.0
2013-12-06 15:30:00,66.52,66.56,66.33,66.5,85200.0,66.52,66.56,66.33,66.5,85200.0
2013-12-09 09:30:00,66.84,66.9,66.27,66.7,19900.0,66.84,66.9,66.27,66.7,19900.0
2013-12-09 10:00:00,66.73,66.78,66.15,66.15,23800.0,66.73,66.78,66.15,66.15,23800.0
2013-12-09 10:30:00,66.15,66.18,65.9,65.92,29700.0,66.15,66.18,65.9,65.92,29700.0
2013-12-09 11:00:00,65.94,65.96,65.87,65.89,20100.0,65.94,65.96,65.87,65.89,20100.0
2013-12-09 11:30:00,65.92,66.02,65.86,66.0,14600.0,65.92,66.02,65.86,66.0,14600.0
2013-12-09 12:00:00,66.04,66.05,65.93,65.93,15400.0,66.04,66.05,65.93,65.93,15400.0
2013-12-09 12:30:00,65.93,65.93,65.8,65.86,15600.0,65.93,65.93,65.8,65.86,15600.0
2013-12-09 13:00:00,65.86,65.95,65.83,65.89,8300.0,65.86,65.95,65.83,65.89,8300.0
2013-12-09 13:30:00,65.91,65.94,65.75,65.77,17000.0,65.91,65.94,65.75,65.77,17000.0
2013-12-09 14:00:00,65.83,65.85,65.74,65.76,26900.0,65.83,65.85,65.74,65.76,26900.0
2013-12-09 14:30:00,65.77,65.84,65.76,65.82,31000.0,65.77,65.84,65.76,65.82,31000.0
2013-12-09 15:00:00,65.82,65.96,65.82,65.9,24600.0,65.82,65.96,65.82,65.9,24600.0
2013-12-09 15:30:00,65.89,66.21,65.89,66.18,90500.0,65.89,66.21,65.89,66.18,90500.0
2013-12-10 09:30:00,65.81,66.34,65.68,66.0,49700.0,65.81,66.34,65.68,66.0,49700.0
2013-12-10 10:00:00,66.0,66.11,65.93,66.04,23400.0,66.0,66.11,65.93,66.04,23400.0
2013-12-10 10:30:00,66.08,66.16,66.06,66.09,16500.0,66.08,66.16,66.06,66.09,16500.0
2013-12-10 11:00:00,66.08,66.12,65.85,65.85,11400.0,66.08,66.12,65.85,65.85,11400.0
2013-12-10 11:30:00,65.81,65.82,65.75,65.79,21300.0,65.81,65.82,65.75,65.79,21300.0
2013-12-10 12:00:00,65.8,65.84,65.72,65.84,9700.0,65.8,65.84,65.72,65.84,9700.0
2013-12-10 12:30:00,65.87,65.9,65.8,65.87,9800.0,65.87,65.9,65.8,65.87,9800.0
2013-12-10 13:00:00,65.87,65.91,65.8,65.81,10600.0,65.87,65.91,65.8,65.81,10600.0
2013-12-10 13:30:00,65.78,65.78,65.61,65.63,10300.0,65.78,65.78,65.61,65.63,10300.0
2013-12-10 14:00:00,65.63,65.71,65.62,65.69,14900.0,65.63,65.71,65.62,65.69,14900.0
2013-12-10 14:30:00,65.7,65.9,65.69,65.9,26200.0,65.7,65.9,65.69,65.9,26200.0
2013-12-10 15:00:00,65.9,66.02,65.9,66.02,29600.0,65.9,66.02,65.9,66.02,29600.0
2013-12-10 15:30:00,66.0,66.06,65.83,65.83,102500.0,66.0,66.06,65.83,65.83,102500.0
2013-12-11 09:30:00,64.98,66.84,64.98,66.36,39300.0,64.98,66.84,64.98,66.36,39300.0
2013-12-11 10:00:00,66.29,66.38,65.8,65.86,16400.0,66.29,66.38,65.8,65.86,16400.0
2013-12-11 10:30:00,65.79,66.03,65.77,65.96,20100.0,65.79,66.03,65.77,65.96,20100.0
2013-12-11 11:00:00,65.94,66.01,65.83,65.84,30400.0,65.94,66.01,65.83,65.84,30400.0
2013-12-11 11:30:00,65.81,65.88,65.67,65.85,14700.0,65.81,65.88,65.67,65.85,14700.0
2013-12-11 12:00:00,65.84,65.86,65.45,65.48,14700.0,65.84,65.86,65.45,65.48,14700.0
2013-12-11 12:30:00,65.5,65.6,65.44,65.5,16000.0,65.5,65.6,65.44,65.5,16000.0
2013-12-11 13:00:00,65.5,65.66,65.4,65.4,16200.0,65.5,65.66,65.4,65.4,16200.0
2013-12-11 13:30:00,65.39,65.63,65.39,65.54,11100.0,65.39,65.63,65.39,65.54,11100.0
2013-12-11 14:00:00,65.63,65.64,65.42,65.55,19500.0,65.63,65.64,65.42,65.55,19500.0
2013-12-11 14:30:00,65.54,65.68,65.48,65.61,22500.0,65.54,65.68,65.48,65.61,22500.0
2013-12-11 15:00:00,65.59,65.71,65.44,65.44,40200.0,65.59,65.71,65.44,65.44,40200.0
2013-12-11 15:30:00,65.45,65.51,65.3,65.44,106100.0,65.45,65.51,65.3,65.44,106100.0
2013-12-12 09:30:00,65.28,65.7,65.08,65.53,20700.0,65.28,65.7,65.08,65.53,20700.0
2013-12-12 10:00:00,65.56,65.62,65.37,65.49,14600.0,65.56,65.62,65.37,65.49,14600.0
2013-12-12 10:30:00,65.51,65.68,65.44,65.65,17600.0,65.51,65.68,65.44,65.65,17600.0
2013-12-12 11:00:00,65.63,65.63,65.5,65.53,19700.0,65.63,65.63,65.5,65.53,19700.0
2013-12-12 11:30:00,65.53,65.57,65.5,65.57,12800.0,65.53,65.57,65.5,65.57,12800.0
2013-12-12 12:00:00,65.56,65.57,65.49,65.56,53400.0,65.56,65.57,65.49,65.56,53400.0
2013-12-12 12:30:00,65.6,65.6,65.5,65.54,17200.0,65.6,65.6,65.5,65.54,17200.0
2013-12-12 13:00:00,65.55,65.6,65.51,65.57,13600.0,65.55,65.6,65.51,65.57,13600.0
2013-12-12 13:30:00,65.57,65.85,65.56,65.85,20200.0,65.57,65.85,65.56,65.85,20200.0
2013-12-12 14:00:00,65.87,66.06,65.87,66.05,21500.0,65.87,66.06,65.87,66.05,21500.0
2013-12-12 14:30:00,66.04,66.06,65.97,66.05,44300.0,66.04,66.06,65.97,66.05,44300.0
2013-12-12 15:00:00,66.04,66.21,66.03,66.2,28700.0,66.04,66.21,66.03,66.2,28700.0
2013-12-12 15:30:00,66.21,66.3,66.17,66.25,97600.0,66.21,66.3,66.17,66.25,97600.0
2013-12-13 09:30:00,66.28,66.46,66.15,66.19,18300.0,66.28,66.46,66.15,66.19,18300.0
2013-12-13 10:00:00,66.24,66.34,66.07,66.21,15400.0,66.24,66.34,66.07,66.21,15400.0
2013-12-13 10:30:00,66.3,66.4,66.22,66.38,29000.0,66.3,66.4,66.22,66.38,29000.0
2013-12-13 11:00:00,66.38,66.41,66.23,66.29,46200.0,66.38,66.41,66.23,66.29,46200.0
2013-12-13 11:30:00,66.28,66.31,66.17,66.23,19100.0,66.28,66.31,66.17,66.23,19100.0
2013-12-13 12:00:00,66.25,66.4,66.21,66.37,18700.0,66.25,66.4,66.21,66.37,18700.0
2013-12-13 12:30:00,66.39,66.39,66.29,66.33,26000.0,66.39,66.39,66.29,66.33,26000.0
2013-12-13 13:00:00,66.32,66.38,66.18,66.19,13500.0,66.32,66.38,66.18,66.19,13500.0
2013-12-13 13:30:00,66.2,66.28,66.19,66.2,30100.0,66.2,66.28,66.19,66.2,30100.0
2013-12-13 14:00:00,66.2,66.21,66.14,66.19,43800.0,66.2,66.21,66.14,66.19,43800.0
2013-12-13 14:30:00,66.21,66.3,66.18,66.29,31200.0,66.21,66.3,66.18,66.29,31200.0
2013-12-13 15:00:00,66.28,66.51,66.28,66.51,23500.0,66.28,66.51,66.28,66.51,23500.0
2013-12-13 15:30:00,66.49,66.52,66.43,66.49,69500.0,66.49,66.52,66.43,66.49,69500.0
2013-12-16 09:30:00,68.21,68.21,65.53,66.91,24200.0,68.21,68.21,65.53,66.91,24200.0
2013-12-16 10:00:00,66.91,66.93,66.69,66.77,18100.0,66.91,66.93,66.69,66.77,18100.0
2013-12-16 10:30:00,66.75,66.84,66.61,66.72,26400.0,66.75,66.84,66.61,66.72,26400.0
2013-12-16 11:00:00,66.72,66.91,66.7,66.91,34800.0,66.72,66.91,66.7,66.91,34800.0
2013-12-16 11:30:00,66.91,66.99,66.84,66.87,29600.0,66.91,66.99,66.84,66.87,29600.0
2013-12-16 12:00:00,66.84,66.89,66.76,66.83,12600.0,66.84,66.89,66.76,66.83,12600.0
2013-12-16 12:30:00,66.86,66.94,66.83,66.93,12700.0,66.86,66.94,66.83,66.93,12700.0
2013-12-16 13:00:00,66.92,66.96,66.84,66.95,11000.0,66.92,66.96,66.84,66.95,11000.0
2013-12-16 13:30:00,66.96,66.98,66.89,66.92,11600.0,66.96,66.98,66.89,66.92,11600.0
2013-12-16 14:00:00,66.93,67.04,66.93,67.04,22200.0,66.93,67.04,66.93,67.04,22200.0
2013-12-16 14:30:00,67.06,67.15,67.01,67.13,30800.0,67.06,67.15,67.01,67.13,30800.0
2013-12-16 15:00:00,67.13,67.15,67.08,67.1,32700.0,67.13,67.15,67.08,67.1,32700.0
2013-12-16 15:30:00,67.11,67.15,67.06,67.08,65100.0,67.11,67.15,67.06,67.08,65100.0
2013-12-17 09:30:00,67.04,67.04,66.37,66.56,31700.0,67.04,67.04,66.37,66.56,31700.0
2013-12-17 10:00:00,66.57,66.87,66.48,66.8,53000.0,66.57,66.87,66.48,66.8,53000.0
2013-12-17 10:30:00,66.8,67.11,66.76,67.04,63500.0,66.8,67.11,66.76,67.04,63500.0
2013-12-17 11:00:00,67.01,67.04,66.85,66.89,38600.0,67.01,67.04,66.85,66.89,38600.0
2013-12-17 11:30:00,66.88,67.15,66.86,67.14,27800.0,66.88,67.15,66.86,67.14,27800.0
2013-12-17 12:00:00,67.12,67.22,67.12,67.13,31600.0,67.12,67.22,67.12,67.13,31600.0
2013-12-17 12:30:00,67.14,67.25,67.12,67.18,17700.0,67.14,67.25,67.12,67.18,17700.0
2013-12-17 13:00:00,67.21,67.22,67.18,67.22,11000.0,67.21,67.22,67.18,67.22,11000.0
2013-12-17 13:30:00,67.19,67.21,67.11,67.12,9800.0,67.19,67.21,67.11,67.12,9800.0
2013-12-17 14:00:00,67.12,67.29,67.12,67.26,19000.0,67.12,67.29,67.12,67.26,19000.0
2013-12-17 14:30:00,67.26,67.28,67.23,67.26,20600.0,67.26,67.28,67.23,67.26,20600.0
2013-12-17 15:00:00,67.26,67.3,67.22,67.27,34600.0,67.26,67.3,67.22,67.27,34600.0
2013-12-17 15:30:00,67.29,67.34,67.26,67.28,58200.0,67.29,67.34,67.26,67.28,58200.0
2013-12-18 09:30:00,67.2,67.78,67.01,67.54,28100.0,67.2,67.78,67.01,67.54,28100.0
2013-12-18 10:00:00,67.54,67.68,67.54,67.59,23500.0,67.54,67.68,67.54,67.59,23500.0
2013-12-18 10:30:00,67.58,67.71,67.55,67.64,16700.0,67.58,67.71,67.55,67.64,16700.0
2013-12-18 11:00:00,67.66,67.75,67.61,67.71,17100.0,67.66,67.75,67.61,67.71,17100.0
2013-12-18 11:30:00,67.71,67.71,67.62,67.67,16600.0,67.71,67.71,67.62,67.67,16600.0
2013-12-18 12:00:00,67.64,67.71,67.46,67.46,146100.0,67.64,67.71,67.46,67.46,146100.0
2013-12-18 12:30:00,67.5,67.51,67.18,67.18,21900.0,67.5,67.51,67.18,67.18,21900.0
2013-12-18 13:00:00,67.17,67.17,67.01,67.09,23600.0,67.17,67.17,67.01,67.09,23600.0
2013-12-18 13:30:00,67.11,67.4,67.11,67.34,18500.0,67.11,67.4,67.11,67.34,18500.0
2013-12-18 14:00:00,67.29,67.85,66.99,67.66,30400.0,67.29,67.85,66.99,67.66,30400.0
2013-12-18 14:30:00,67.66,67.87,67.66,67.85,13900.0,67.66,67.87,67.66,67.85,13900.0
2013-12-18 15:00:00,67.81,68.0,67.72,67.88,25600.0,67.81,68.0,67.72,67.88,25600.0
2013-12-18 15:30:00,67.88,67.92,67.83,67.86,116700.0,67.88,67.92,67.83,67.86,116700.0
2013-12-19 09:30:00,67.88,68.14,67.23,67.78,17600.0,67.88,68.14,67.23,67.78,17600.0
2013-12-19 10:00:00,67.78,67.79,67.4,67.67,20600.0,67.78,67.79,67.4,67.67,20600.0
2013-12-19 10:30:00,67.6,67.65,67.44,67.5,15100.0,67.6,67.65,67.44,67.5,15100.0
2013-12-19 11:00:00,67.5,67.54,67.45,67.51,23900.0,67.5,67.54,67.45,67.51,23900.0
2013-12-19 11:30:00,67.54,67.7,67.54,67.66,16900.0,67.54,67.7,67.54,67.66,16900.0
2013-12-19 12:00:00,67.66,67.66,67.5,67.6,13400.0,67.66,67.66,67.5,67.6,13400.0
2013-12-19 12:30:00,67.61,67.71,67.55,67.63,29500.0,67.61,67.71,67.55,67.63,29500.0
2013-12-19 13:00:00,67.62,67.71,67.56,67.66,11400.0,67.62,67.71,67.56,67.66,11400.0
2013-12-19 13:30:00,67.66,67.67,67.56,67.62,18100.0,67.66,67.67,67.56,67.62,18100.0
2013-12-19 14:00:00,67.6,67.65,67.56,67.64,20600.0,67.6,67.65,67.56,67.64,20600.0
2013-12-19 14:30:00,67.61,67.66,67.54,67.65,21500.0,67.61,67.66,67.54,67.65,21500.0
2013-12-19 15:00:00,67.63,67.76,67.61,67.64,21500.0,67.63,67.76,67.61,67.64,21500.0
2013-12-19 15:30:00,67.65,67.72,67.54,67.56,98600.0,67.65,67.72,67.54,67.56,98600.0
2013-12-20 09:30:00,67.62,67.89,67.32,67.5,96600.0,67.62,67.89,67.32,67.5,96600.0
2013-12-20 10:00:00,67.48,67.62,67.37,67.55,31800.0,67.48,67.62,67.37,67.55,31800.0
2013-12-20 10:30:00,67.53,67.64,67.48,67.48,27000.0,67.53,67.64,67.48,67.48,27000.0
2013-12-20 11:00:00,67.47,67.61,67.4,67.56,41900.0,67.47,67.61,67.4,67.56,41900.0
2013-12-20 11:30:00,67.54,68.27,67.52,68.2,158400.0,67.54,68.27,67.52,68.2,158400.0
2013-12-20 12:00:00,68.2,68.23,68.09,68.18,15300.0,68.2,68.23,68.09,68.18,15300.0
2013-12-20 12:30:00,68.21,68.27,68.07,68.07,26800.0,68.21,68.27,68.07,68.07,26800.0
2013-12-20 13:00:00,68.06,68.32,68.04,68.26,26500.0,68.06,68.32,68.04,68.26,26500.0
2013-12-20 13:30:00,68.26,68.27,68.03,68.22,20500.0,68.26,68.27,68.03,68.22,20500.0
2013-12-20 14:00:00,68.22,68.27,68.16,68.21,22600.0,68.22,68.27,68.16,68.21,22600.0
2013-12-20 14:30:00,68.26,68.55,68.21,68.55,24800.0,68.26,68.55,68.21,68.55,24800.0
2013-12-20 15:00:00,68.55,68.58,68.35,68.44,24000.0,68.55,68.58,68.35,68.44,24000.0
2013-12-20 15:30:00,68.46,68.84,68.44,68.72,134000.0,68.46,68.84,68.44,68.72,134000.0
2013-12-23 09:30:00,69.15,69.22,68.9,68.95,29500.0,69.15,69.22,68.9,68.95,29500.0
2013-12-23 10:00:00,69.02,69.28,68.94,69.25,54600.0,69.02,69.28,68.94,69.25,54600.0
2013-12-23 10:30:00,69.25,69.42,69.24,69.34,51600.0,69.25,69.42,69.24,69.34,51600.0
2013-12-23 11:00:00,69.33,69.38,69.29,69.36,30300.0,69.33,69.38,69.29,69.36,30300.0
2013-12-23 11:30:00,69.38,69.54,69.38,69.47,28000.0,69.38,69.54,69.38,69.47,28000.0
2013-12-23 12:00:00,69.48,69.61,69.46,69.61,30700.0,69.48,69.61,69.46,69.61,30700.0
2013-12-23 12:30:00,69.6,69.71,69.6,69.67,28800.0,69.6,69.71,69.6,69.67,28800.0
2013-12-23 13:00:00,69.67,69.75,69.66,69.73,24400.0,69.67,69.75,69.66,69.73,24400.0
2013-12-23 13:30:00,69.75,69.76,69.66,69.68,24200.0,69.75,69.76,69.66,69.68,24200.0
2013-12-23 14:00:00,69.68,69.69,69.53,69.53,29400.0,69.68,69.69,69.53,69.53,29400.0
2013-12-23 14:30:00,69.53,69.6,69.43,69.43,23900.0,69.53,69.6,69.43,69.43,23900.0
2013-12-23 15:00:00,69.44,69.56,69.39,69.56,38200.0,69.44,69.56,69.39,69.56,38200.0
2013-12-23 15:30:00,69.56,69.68,69.44,69.52,85300.0,69.56,69.68,69.44,69.52,85300.0
2013-12-24 09:30:00,69.4,69.76,68.74,69.74,44400.0,69.4,69.76,68.74,69.74,44400.0
2013-12-24 10:00:00,69.74,70.07,69.72,70.05,27500.0,69.74,70.07,69.72,70.05,27500.0
2013-12-24 10:30:00,70.05,70.16,70.02,70.11,24400.0,70.05,70.16,70.02,70.11,24400.0
2013-12-24 11:00:00,70.11,70.22,70.06,70.18,29300.0,70.11,70.22,70.06,70.18,29300.0
2013-12-24 11:30:00,70.19,70.27,70.19,70.27,26900.0,70.19,70.27,70.19,70.27,26900.0
2013-12-24 12:00:00,70.27,70.32,70.25,70.32,38300.0,70.27,70.32,70.25,70.32,38300.0
2013-12-24 12:30:00,70.32,70.38,70.27,70.31,50900.0,70.32,70.38,70.27,70.31,50900.0
2013-12-26 09:30:00,70.29,70.97,70.28,70.3,34600.0,70.29,70.97,70.28,70.3,34600.0
2013-12-26 10:00:00,70.37,70.9,70.3,70.77,98600.0,70.37,70.9,70.3,70.77,98600.0
2013-12-26 10:30:00,70.76,70.85,70.67,70.8,31200.0,70.76,70.85,70.67,70.8,31200.0
2013-12-26 11:00:00,70.8,70.87,70.75,70.86,27100.0,70.8,70.87,70.75,70.86,27100.0
2013-12-26 11:30:00,70.86,70.91,70.76,70.8,21600.0,70.86,70.91,70.76,70.8,21600.0
2013-12-26 12:00:00,70.82,70.87,70.79,70.85,23200.0,70.82,70.87,70.79,70.85,23200.0
2013-12-26 12:30:00,70.85,70.93,70.8,70.84,14000.0,70.85,70.93,70.8,70.84,14000.0
2013-12-26 13:00:00,70.85,70.88,70.8,70.87,11600.0,70.85,70.88,70.8,70.87,11600.0
2013-12-26 13:30:00,70.86,70.95,70.82,70.95,20100.0,70.86,70.95,70.82,70.95,20100.0
2013-12-26 14:00:00,70.95,70.95,70.89,70.94,20400.0,70.95,70.95,70.89,70.94,20400.0
2013-12-26 14:30:00,70.96,71.18,70.95,71.17,38300.0,70.96,71.18,70.95,71.17,38300.0
2013-12-26 15:00:00,71.16,71.47,71.08,71.33,48100.0,71.16,71.47,71.08,71.33,48100.0
2013-12-26 15:30:00,71.33,71.39,71.21,71.22,65600.0,71.33,71.39,71.21,71.22,65600.0
2013-12-27 09:30:00,70.9,71.5,70.87,71.35,33700.0,70.9,71.5,70.87,71.35,33700.0
2013-12-27 10:00:00,71.29,71.44,71.03,71.08,25900.0,71.29,71.44,71.03,71.08,25900.0
2013-12-27 10:30:00,71.03,71.09,70.85,71.06,18100.0,71.03,71.09,70.85,71.06,18100.0
2013-12-27 11:00:00,71.09,71.22,71.06,71.11,17900.0,71.09,71.22,71.06,71.11,17900.0
2013-12-27 11:30:00,71.09,71.16,70.99,71.0,12100.0,71.09,71.16,70.99,71.0,12100.0
2013-12-27 12:00:00,71.02,71.02,70.81,70.83,20700.0,71.02,71.02,70.81,70.83,20700.0
2013-12-27 12:30:00,70.83,70.83,70.69,70.75,22300.0,70.83,70.83,70.69,70.75,22300.0
2013-12-27 13:00:00,70.79,70.91,70.53,70.56,67000.0,70.79,70.91,70.53,70.56,67000.0
2013-12-27 13:30:00,70.55,70.6,70.38,70.48,21900.0,70.55,70.6,70.38,70.48,21900.0
2013-12-27 14:00:00,70.52,70.67,70.52,70.61,41200.0,70.52,70.67,70.52,70.61,41200.0
2013-12-27 14:30:00,70.63,70.63,70.33,70.37,31700.0,70.63,70.63,70.33,70.37,31700.0
2013-12-27 15:00:00,70.38,70.52,70.35,70.43,22100.0,70.38,70.52,70.35,70.43,22100.0
2013-12-27 15:30:00,70.43,70.43,70.23,70.23,73800.0,70.43,70.43,70.23,70.23,73800.0
2013-12-30 09:30:00,70.03,70.51,69.8,70.49,55900.0,70.03,70.51,69.8,70.49,55900.0
2013-12-30 10:00:00,70.44,70.57,70.39,70.39,21900.0,70.44,70.57,70.39,70.39,21900.0
2013-12-30 10:30:00,70.39,70.54,70.26,70.37,21500.0,70.39,70.54,70.26,70.37,21500.0
2013-12-30 11:00:00,70.38,70.6,70.37,70.6,22000.0,70.38,70.6,70.37,70.6,22000.0
2013-12-30 11:30:00,70.58,70.71,70.57,70.66,19900.0,70.58,70.71,70.57,70.66,19900.0
2013-12-30 12:00:00,70.66,70.73,70.66,70.68,22900.0,70.66,70.73,70.66,70.68,22900.0
2013-12-30 12:30:00,70.68,70.72,70.66,70.67,35300.0,70.68,70.72,70.66,70.67,35300.0
2013-12-30 13:00:00,70.66,70.71,70.59,70.71,55600.0,70.66,70.71,70.59,70.71,55600.0
2013-12-30 13:30:00,70.7,70.71,70.53,70.59,21800.0,70.7,70.71,70.53,70.59,21800.0
2013-12-30 14:00:00,70.62,70.8,70.57,70.8,45200.0,70.62,70.8,70.57,70.8,45200.0
2013-12-30 14:30:00,70.8,70.8,70.73,70.73,23200.0,70.8,70.8,70.73,70.73,23200.0
2013-12-30 15:00:00,70.74,70.76,70.6,70.61,37100.0,70.74,70.76,70.6,70.61,37100.0
2013-12-30 15:30:00,70.61,70.63,70.52,70.57,52000.0,70.61,70.63,70.52,70.57,52000.0
2013-12-31 09:30:00,70.68,71.07,70.44,71.01,21500.0,70.68,71.07,70.44,71.01,21500.0
2013-12-31 10:00:00,71.08,71.14,70.8,70.87,25900.0,71.08,71.14,70.8,70.87,25900.0
2013-12-31 10:30:00,70.87,70.91,70.83,70.91,19000.0,70.87,70.91,70.83,70.91,19000.0
2013-12-31 11:00:00,70.91,70.96,70.91,70.94,18400.0,70.91,70.96,70.91,70.94,18400.0
2013-12-31 11:30:00,70.97,71.04,70.96,71.02,12700.0,70.97,71.04,70.96,71.02,12700.0
2013-12-31 12:00:00,71.03,71.1,71.03,71.08,18700.0,71.03,71.1,71.03,71.08,18700.0
2013-12-31 12:30:00,71.07,71.18,70.9,71.18,37600.0,71.07,71.18,70.9,71.18,37600.0
2013-12-31 13:00:00,71.19,71.22,71.13,71.2,18500.0,71.19,71.22,71.13,71.2,18500.0
2013-12-31 13:30:00,71.21,71.21,71.06,71.08,10400.0,71.21,71.21,71.06,71.08,10400.0
2013-12-31 14:00:00,71.1,71.2,71.03,71.03,17300.0,71.1,71.2,71.03,71.03,17300.0
2013-12-31 14:30:00,71.06,71.06,70.87,70.9,17400.0,71.06,71.06,70.87,70.9,17400.0
2013-12-31 15:00:00,70.89,71.05,70.86,71.05,21500.0,70.89,71.05,70.86,71.05,21500.0
2013-12-31 15:30:00,71.06,71.2,70.95,71.05,64900.0,71.06,71.2,70.95,71.05,64900.0
2014-01-02 09:30:00,70.89,70.92,70.1,70.11,64800.0,70.89,70.92,70.1,70.11,64800.0
2014-01-02 10:00:00,70.19,70.32,70.01,70.09,20200.0,70.19,70.32,70.01,70.09,20200.0
2014-01-02 10:30:00,70.1,70.25,69.88,69.94,32600.0,70.1,70.25,69.88,69.94,32600.0
2014-01-02 11:00:00,69.94,70.06,69.9,69.95,16800.0,69.94,70.06,69.9,69.95,16800.0
2014-01-02 11:30:00,69.97,69.97,69.57,69.61,21000.0,69.97,69.97,69.57,69.61,21000.0
2014-01-02 12:00:00,69.62,69.76,69.62,69.74,10000.0,69.62,69.76,69.62,69.74,10000.0
2014-01-02 12:30:00,69.71,69.76,69.61,69.67,13200.0,69.71,69.76,69.61,69.67,13200.0
2014-01-02 13:00:00,69.67,69.73,69.58,69.68,11700.0,69.67,69.73,69.58,69.68,11700.0
2014-01-02 13:30:00,69.72,69.9,69.61,69.9,32300.0,69.72,69.9,69.61,69.9,32300.0
2014-01-02 14:00:00,69.9,69.94,69.69,69.7,25600.0,69.9,69.94,69.69,69.7,25600.0
2014-01-02 14:30:00,69.68,69.79,69.67,69.67,17600.0,69.68,69.79,69.67,69.67,17600.0
2014-01-02 15:00:00,69.67,69.79,69.67,69.71,53900.0,69.67,69.79,69.67,69.71,53900.0
2014-01-02 15:30:00,69.7,69.94,69.67,69.79,102300.0,69.7,69.94,69.67,69.79,102300.0
2014-01-03 09:30:00,69.94,70.56,69.85,70.15,24500.0,69.94,70.56,69.85,70.15,24500.0
2014-01-03 10:00:00,70.17,70.24,70.04,70.11,8600.0,70.17,70.24,70.04,70.11,8600.0
2014-01-03 10:30:00,70.14,70.21,69.77,69.86,19400.0,70.14,70.21,69.77,69.86,19400.0
2014-01-03 11:00:00,69.86,69.93,69.78,69.84,32900.0,69.86,69.93,69.78,69.84,32900.0
2014-01-03 11:30:00,69.84,69.87,69.67,69.72,19400.0,69.84,69.87,69.67,69.72,19400.0
2014-01-03 12:00:00,69.71,69.81,69.65,69.75,22700.0,69.71,69.81,69.65,69.75,22700.0
2014-01-03 12:30:00,69.76,70.01,69.76,69.99,40600.0,69.76,70.01,69.76,69.99,40600.0
2014-01-03 13:00:00,69.98,70.01,69.89,69.89,18800.0,69.98,70.01,69.89,69.89,18800.0
2014-01-03 13:30:00,69.87,69.9,69.79,69.82,10700.0,69.87,69.9,69.79,69.82,10700.0
2014-01-03 14:00:00,69.82,69.87,69.65,69.73,22300.0,69.82,69.87,69.65,69.73,22300.0
2014-01-03 14:30:00,69.72,69.8,69.67,69.77,36100.0,69.72,69.8,69.67,69.77,36100.0
2014-01-03 15:00:00,69.76,69.89,69.76,69.84,32000.0,69.76,69.89,69.76,69.84,32000.0
2014-01-03 15:30:00,69.84,69.9,69.68,69.73,80200.0,69.84,69.9,69.68,69.73,80200.0
2014-01-06 09:30:00,70.03,70.63,69.66,69.95,14000.0,70.03,70.63,69.66,69.95,14000.0
2014-01-06 10:00:00,69.96,70.0,69.63,69.66,21100.0,69.96,70.0,69.63,69.66,21100.0
2014-01-06 10:30:00,69.67,69.7,69.35,69.39,22900.0,69.67,69.7,69.35,69.39,22900.0
2014-01-06 11:00:00,69.37,69.49,69.17,69.27,20400.0,69.37,69.49,69.17,69.27,20400.0
2014-01-06 11:30:00,69.31,69.34,69.2,69.22,7000.0,69.31,69.34,69.2,69.22,7000.0
2014-01-06 12:00:00,69.23,69.27,69.14,69.22,9400.0,69.23,69.27,69.14,69.22,9400.0
2014-01-06 12:30:00,69.19,69.2,69.11,69.2,7100.0,69.19,69.2,69.11,69.2,7100.0
2014-01-06 13:00:00,69.19,69.2,69.05,69.07,13400.0,69.19,69.2,69.05,69.07,13400.0
2014-01-06 13:30:00,69.07,69.11,68.9,69.09,29300.0,69.07,69.11,68.9,69.09,29300.0
2014-01-06 14:00:00,69.11,69.34,69.1,69.24,14200.0,69.11,69.34,69.1,69.24,14200.0
2014-01-06 14:30:00,69.25,69.35,69.25,69.28,18600.0,69.25,69.35,69.25,69.28,18600.0
2014-01-06 15:00:00,69.28,69.28,69.16,69.17,21900.0,69.28,69.28,69.16,69.17,21900.0
2014-01-06 15:30:00,69.15,69.23,69.02,69.05,61600.0,69.15,69.23,69.02,69.05,61600.0
2014-01-07 09:30:00,69.27,69.51,68.98,69.37,25900.0,69.27,69.51,68.98,69.37,25900.0
2014-01-07 10:00:00,69.37,69.44,69.21,69.28,34800.0,69.37,69.44,69.21,69.28,34800.0
2014-01-07 10:30:00,69.31,69.48,69.28,69.48,14000.0,69.31,69.48,69.28,69.48,14000.0
2014-01-07 11:00:00,69.51,69.54,69.17,69.17,18000.0,69.51,69.54,69.17,69.17,18000.0
2014-01-07 11:30:00,69.18,69.33,69.18,69.23,10400.0,69.18,69.33,69.18,69.23,10400.0
2014-01-07 12:00:00,69.21,69.27,69.19,69.25,9400.0,69.21,69.27,69.19,69.25,9400.0
2014-01-07 12:30:00,69.21,69.27,69.21,69.26,14200.0,69.21,69.27,69.21,69.26,14200.0
2014-01-07 13:00:00,69.26,69.3,69.16,69.17,14200.0,69.26,69.3,69.16,69.17,14200.0
2014-01-07 13:30:00,69.18,69.18,69.04,69.04,13800.0,69.18,69.18,69.04,69.04,13800.0
2014-01-07 14:00:00,69.03,69.09,68.81,69.09,26100.0,69.03,69.09,68.81,69.09,26100.0
2014-01-07 14:30:00,69.09,69.26,69.09,69.22,17100.0,69.09,69.26,69.09,69.22,17100.0
2014-01-07 15:00:00,69.22,69.24,69.12,69.23,26400.0,69.22,69.24,69.12,69.23,26400.0
2014-01-07 15:30:00,69.23,69.27,69.0,69.03,87100.0,69.23,69.27,69.0,69.03,87100.0
2014-01-08 09:30:00,69.16,69.17,68.68,68.96,23800.0,69.16,69.17,68.68,68.96,23800.0
2014-01-08 10:00:00,69.08,69.36,68.9,69.28,25700.0,69.08,69.36,68.9,69.28,25700.0
2014-01-08 10:30:00,69.28,69.37,69.19,69.19,15200.0,69.28,69.37,69.19,69.19,15200.0
2014-01-08 11:00:00,69.2,69.32,69.06,69.27,15300.0,69.2,69.32,69.06,69.27,15300.0
2014-01-08 11:30:00,69.3,69.59,69.3,69.44,17200.0,69.3,69.59,69.3,69.44,17200.0
2014-01-08 12:00:00,69.44,69.5,69.38,69.44,9800.0,69.44,69.5,69.38,69.44,9800.0
2014-01-08 12:30:00,69.43,69.48,69.24,69.45,21800.0,69.43,69.48,69.24,69.45,21800.0
2014-01-08 13:00:00,69.45,69.46,69.33,69.38,16400.0,69.45,69.46,69.33,69.38,16400.0
2014-01-08 13:30:00,69.41,69.44,69.29,69.34,14700.0,69.41,69.44,69.29,69.34,14700.0
2014-01-08 14:00:00,69.32,69.4,68.93,69.12,44200.0,69.32,69.4,68.93,69.12,44200.0
2014-01-08 14:30:00,69.12,69.3,69.1,69.24,53400.0,69.12,69.3,69.1,69.24,53400.0
2014-01-08 15:00:00,69.24,69.25,69.03,69.03,32100.0,69.24,69.25,69.03,69.03,32100.0
2014-01-08 15:30:00,69.03,69.57,69.03,69.56,66700.0,69.03,69.57,69.03,69.56,66700.0
2014-01-09 09:30:00,69.87,69.95,69.64,69.81,8700.0,69.87,69.95,69.64,69.81,8700.0
2014-01-09 10:00:00,69.73,69.95,69.68,69.95,18600.0,69.73,69.95,69.68,69.95,18600.0
2014-01-09 10:30:00,69.95,70.0,69.57,69.67,8900.0,69.95,70.0,69.57,69.67,8900.0
2014-01-09 11:00:00,69.61,69.73,69.55,69.73,9800.0,69.61,69.73,69.55,69.73,9800.0
2014-01-09 11:30:00,69.74,69.9,69.7,69.81,14200.0,69.74,69.9,69.7,69.81,14200.0
2014-01-09 12:00:00,69.86,69.92,69.8,69.86,9500.0,69.86,69.92,69.8,69.86,9500.0
2014-01-09 12:30:00,69.87,70.02,69.86,69.97,11500.0,69.87,70.02,69.86,69.97,11500.0
2014-01-09 13:00:00,69.97,70.02,69.89,69.95,7700.0,69.97,70.02,69.89,69.95,7700.0
2014-01-09 13:30:00,69.91,69.92,69.86,69.86,9000.0,69.91,69.92,69.86,69.86,9000.0
2014-01-09 14:00:00,69.81,69.83,69.65,69.76,20900.0,69.81,69.83,69.65,69.76,20900.0
2014-01-09 14:30:00,69.76,69.95,69.68,69.9,12800.0,69.76,69.95,69.68,69.9,12800.0
2014-01-09 15:00:00,69.91,70.03,69.89,70.03,15900.0,69.91,70.03,69.89,70.03,15900.0
2014-01-09 15:30:00,70.0,70.04,69.91,70.02,49400.0,70.0,70.04,69.91,70.02,49400.0
2014-01-10 09:30:00,68.82,69.92,68.65,69.77,31900.0,68.82,69.92,68.65,69.77,31900.0
2014-01-10 10:00:00,69.78,70.09,69.65,69.9,32700.0,69.78,70.09,69.65,69.9,32700.0
2014-01-10 10:30:00,69.87,69.99,69.75,69.99,43500.0,69.87,69.99,69.75,69.99,43500.0
2014-01-10 11:00:00,69.98,69.98,69.75,69.75,17900.0,69.98,69.98,69.75,69.75,17900.0
2014-01-10 11:30:00,69.75,69.84,69.56,69.81,14900.0,69.75,69.84,69.56,69.81,14900.0
2014-01-10 12:00:00,69.8,69.94,69.72,69.94,11500.0,69.8,69.94,69.72,69.94,11500.0
2014-01-10 12:30:00,69.93,70.01,69.8,69.8,20600.0,69.93,70.01,69.8,69.8,20600.0
2014-01-10 13:00:00,69.79,70.01,69.79,69.95,9700.0,69.79,70.01,69.79,69.95,9700.0
2014-01-10 13:30:00,69.95,70.01,69.75,69.84,18500.0,69.95,70.01,69.75,69.84,18500.0
2014-01-10 14:00:00,69.84,69.9,69.78,69.79,16900.0,69.84,69.9,69.78,69.79,16900.0
2014-01-10 14:30:00,69.8,69.87,69.7,69.7,11800.0,69.8,69.87,69.7,69.7,11800.0
2014-01-10 15:00:00,69.66,69.82,69.66,69.81,15000.0,69.66,69.82,69.66,69.81,15000.0
2014-01-10 15:30:00,69.82,69.9,69.65,69.88,48400.0,69.82,69.9,69.65,69.88,48400.0
2014-01-13 09:30:00,69.61,69.96,69.28,69.39,29800.0,69.61,69.96,69.28,69.39,29800.0
2014-01-13 10:00:00,69.46,69.59,69.35,69.47,18500.0,69.46,69.59,69.35,69.47,18500.0
2014-01-13 10:30:00,69.42,69.45,69.33,69.4,10100.0,69.42,69.45,69.33,69.4,10100.0
2014-01-13 11:00:00,69.38,69.58,69.34,69.54,15600.0,69.38,69.58,69.34,69.54,15600.0
2014-01-13 11:30:00,69.55,69.65,69.51,69.56,13500.0,69.55,69.65,69.51,69.56,13500.0
2014-01-13 12:00:00,69.52,69.6,69.35,69.35,7100.0,69.52,69.6,69.35,69.35,7100.0
2014-01-13 12:30:00,69.24,69.26,69.12,69.14,15400.0,69.24,69.26,69.12,69.14,15400.0
2014-01-13 13:00:00,69.12,69.18,68.94,68.94,18400.0,69.12,69.18,68.94,68.94,18400.0
2014-01-13 13:30:00,68.94,68.97,68.81,68.92,26600.0,68.94,68.97,68.81,68.92,26600.0
2014-01-13 14:00:00,68.96,69.01,68.76,68.76,28600.0,68.96,69.01,68.76,68.76,28600.0
2014-01-13 14:30:00,68.78,68.83,68.55,68.62,17800.0,68.78,68.83,68.55,68.62,17800.0
2014-01-13 15:00:00,68.6,68.66,68.28,68.4,51300.0,68.6,68.66,68.28,68.4,51300.0
2014-01-13 15:30:00,68.4,68.53,68.3,68.49,95200.0,68.4,68.53,68.3,68.49,95200.0
2014-01-14 09:30:00,68.83,68.95,68.34,68.73,11900.0,68.83,68.95,68.34,68.73,11900.0
2014-01-14 10:00:00,68.76,69.16,68.76,68.96,7300.0,68.76,69.16,68.76,68.96,7300.0
2014-01-14 10:30:00,68.94,69.16,68.92,69.16,14000.0,68.94,69.16,68.92,69.16,14000.0
2014-01-14 11:00:00,69.17,69.31,69.07,69.21,6100.0,69.17,69.31,69.07,69.21,6100.0
2014-01-14 11:30:00,69.23,69.35,68.92,68.97,25600.0,69.23,69.35,68.92,68.97,25600.0
2014-01-14 12:00:00,69.02,69.33,68.97,69.22,9700.0,69.02,69.33,68.97,69.22,9700.0
2014-01-14 12:30:00,69.21,69.32,69.08,69.18,23400.0,69.21,69.32,69.08,69.18,23400.0
2014-01-14 13:00:00,69.17,69.19,69.0,69.02,22000.0,69.17,69.19,69.0,69.02,22000.0
2014-01-14 13:30:00,69.01,69.2,69.01,69.2,7600.0,69.01,69.2,69.01,69.2,7600.0
2014-01-14 14:00:00,69.24,69.24,69.06,69.11,16700.0,69.24,69.24,69.06,69.11,16700.0
2014-01-14 14:30:00,69.1,69.13,68.81,68.81,31600.0,69.1,69.13,68.81,68.81,31600.0
2014-01-14 15:00:00,68.84,68.97,68.72,68.86,40700.0,68.84,68.97,68.72,68.86,40700.0
2014-01-14 15:30:00,68.89,69.04,68.88,69.04,60500.0,68.89,69.04,68.88,69.04,60500.0
2014-01-15 09:30:00,69.13,69.53,69.13,69.47,15300.0,69.13,69.53,69.13,69.47,15300.0
2014-01-15 10:00:00,69.47,69.5,69.31,69.42,37500.0,69.47,69.5,69.31,69.42,37500.0
2014-01-15 10:30:00,69.45,69.5,69.35,69.43,22400.0,69.45,69.5,69.35,69.43,22400.0
2014-01-15 11:00:00,69.41,69.48,69.35,69.43,63800.0,69.41,69.48,69.35,69.43,63800.0
2014-01-15 11:30:00,69.43,69.5,69.41,69.41,9300.0,69.43,69.5,69.41,69.41,9300.0
2014-01-15 12:00:00,69.43,69.5,69.43,69.49,7300.0,69.43,69.5,69.43,69.49,7300.0
2014-01-15 12:30:00,69.49,69.49,69.25,69.28,29200.0,69.49,69.49,69.25,69.28,29200.0
2014-01-15 13:00:00,69.31,69.31,69.23,69.28,8100.0,69.31,69.31,69.23,69.28,8100.0
2014-01-15 13:30:00,69.27,69.31,69.24,69.3,11500.0,69.27,69.31,69.24,69.3,11500.0
2014-01-15 14:00:00,69.3,69.31,69.23,69.25,22200.0,69.3,69.31,69.23,69.25,22200.0
2014-01-15 14:30:00,69.25,69.41,69.25,69.41,33000.0,69.25,69.41,69.25,69.41,33000.0
2014-01-15 15:00:00,69.42,69.5,69.38,69.47,10100.0,69.42,69.5,69.38,69.47,10100.0
2014-01-15 15:30:00,69.47,69.51,69.24,69.26,61100.0,69.47,69.51,69.24,69.26,61100.0
2014-01-16 09:30:00,70.81,70.84,70.32,70.34,69100.0,70.81,70.84,70.32,70.34,69100.0
2014-01-16 10:00:00,70.32,70.4,69.96,70.03,51300.0,70.32,70.4,69.96,70.03,51300.0
2014-01-16 10:30:00,69.97,70.04,69.83,69.89,30300.0,69.97,70.04,69.83,69.89,30300.0
2014-01-16 11:00:00,69.87,69.96,69.8,69.91,18200.0,69.87,69.96,69.8,69.91,18200.0
2014-01-16 11:30:00,69.92,70.04,69.88,69.93,14300.0,69.92,70.04,69.88,69.93,14300.0
2014-01-16 12:00:00,69.97,69.97,69.73,69.77,26700.0,69.97,69.97,69.73,69.77,26700.0
2014-01-16 12:30:00,69.76,69.79,69.67,69.68,17700.0,69.76,69.79,69.67,69.68,17700.0
2014-01-16 13:00:00,69.68,69.68,69.55,69.59,18700.0,69.68,69.68,69.55,69.59,18700.0
2014-01-16 13:30:00,69.6,69.6,69.33,69.35,29200.0,69.6,69.6,69.33,69.35,29200.0
2014-01-16 14:00:00,69.37,69.41,69.19,69.29,32700.0,69.37,69.41,69.19,69.29,32700.0
2014-01-16 14:30:00,69.3,69.53,69.29,69.53,18300.0,69.3,69.53,69.29,69.53,18300.0
2014-01-16 15:00:00,69.53,69.58,69.51,69.52,21800.0,69.53,69.58,69.51,69.52,21800.0
2014-01-16 15:30:00,69.53,69.61,69.42,69.6,56400.0,69.53,69.61,69.42,69.6,56400.0
2014-01-17 09:30:00,69.35,69.89,69.35,69.61,29400.0,69.35,69.89,69.35,69.61,29400.0
2014-01-17 10:00:00,69.63,69.88,69.45,69.84,17300.0,69.63,69.88,69.45,69.84,17300.0
2014-01-17 10:30:00,69.85,69.85,69.67,69.77,4900.0,69.85,69.85,69.67,69.77,4900.0
2014-01-17 11:00:00,69.78,69.84,69.61,69.66,16000.0,69.78,69.84,69.61,69.66,16000.0
2014-01-17 11:30:00,69.69,69.78,69.66,69.73,4700.0,69.69,69.78,69.66,69.73,4700.0
2014-01-17 12:00:00,69.76,69.9,69.68,69.81,7100.0,69.76,69.9,69.68,69.81,7100.0
2014-01-17 12:30:00,69.78,69.86,69.71,69.73,9900.0,69.78,69.86,69.71,69.73,9900.0
2014-01-17 13:00:00,69.72,69.77,69.58,69.65,7100.0,69.72,69.77,69.58,69.65,7100.0
2014-01-17 13:30:00,69.59,69.63,69.37,69.51,15000.0,69.59,69.63,69.37,69.51,15000.0
2014-01-17 14:00:00,69.5,69.52,69.36,69.38,29500.0,69.5,69.52,69.36,69.38,29500.0
2014-01-17 14:30:00,69.36,69.47,69.35,69.35,26700.0,69.36,69.47,69.35,69.35,26700.0
2014-01-17 15:00:00,69.36,69.38,69.26,69.26,35200.0,69.36,69.38,69.26,69.26,35200.0
2014-01-17 15:30:00,69.25,69.36,69.04,69.34,90000.0,69.25,69.36,69.04,69.34,90000.0
2014-01-21 09:30:00,69.75,70.05,69.64,69.76,12000.0,69.75,70.05,69.64,69.76,12000.0
2014-01-21 10:00:00,69.77,69.79,69.53,69.68,6600.0,69.77,69.79,69.53,69.68,6600.0
2014-01-21 10:30:00,69.64,69.66,69.45,69.48,7800.0,69.64,69.66,69.45,69.48,7800.0
2014-01-21 11:00:00,69.49,69.55,69.16,69.25,10700.0,69.49,69.55,69.16,69.25,10700.0
2014-01-21 11:30:00,69.26,69.31,69.15,69.31,4900.0,69.26,69.31,69.15,69.31,4900.0
2014-01-21 12:00:00,69.34,69.57,69.22,69.57,6800.0,69.34,69.57,69.22,69.57,6800.0
2014-01-21 12:30:00,69.53,69.56,69.44,69.5,8800.0,69.53,69.56,69.44,69.5,8800.0
2014-01-21 13:00:00,69.52,69.61,69.46,69.46,7700.0,69.52,69.61,69.46,69.46,7700.0
2014-01-21 13:30:00,69.48,69.55,69.47,69.5,7100.0,69.48,69.55,69.47,69.5,7100.0
2014-01-21 14:00:00,69.5,69.58,69.48,69.54,10500.0,69.5,69.58,69.48,69.54,10500.0
2014-01-21 14:30:00,69.53,69.57,69.42,69.43,7300.0,69.53,69.57,69.42,69.43,7300.0
2014-01-21 15:00:00,69.42,69.48,69.36,69.36,8900.0,69.42,69.48,69.36,69.36,8900.0
2014-01-21 15:30:00,69.37,69.4,69.3,69.37,28700.0,69.37,69.4,69.3,69.37,28700.0
2014-01-22 09:30:00,69.68,70.34,69.66,69.8,15200.0,69.68,70.34,69.66,69.8,15200.0
2014-01-22 10:00:00,69.79,69.84,69.58,69.81,14200.0,69.79,69.84,69.58,69.81,14200.0
2014-01-22 10:30:00,69.81,69.83,69.19,69.42,26400.0,69.81,69.83,69.19,69.42,26400.0
2014-01-22 11:00:00,69.39,69.53,69.38,69.41,3600.0,69.39,69.53,69.38,69.41,3600.0
2014-01-22 11:30:00,69.48,69.59,69.44,69.49,5500.0,69.48,69.59,69.44,69.49,5500.0
2014-01-22 12:00:00,69.45,69.47,69.13,69.23,25100.0,69.45,69.47,69.13,69.23,25100.0
2014-01-22 12:30:00,69.24,69.26,68.92,69.15,30700.0,69.24,69.26,68.92,69.15,30700.0
2014-01-22 13:00:00,69.15,69.36,69.07,69.29,10900.0,69.15,69.36,69.07,69.29,10900.0
2014-01-22 13:30:00,69.25,69.46,69.19,69.4,10200.0,69.25,69.46,69.19,69.4,10200.0
2014-01-22 14:00:00,69.44,69.66,69.41,69.62,14800.0,69.44,69.66,69.41,69.62,14800.0
2014-01-22 14:30:00,69.6,69.62,69.49,69.52,12300.0,69.6,69.62,69.49,69.52,12300.0
2014-01-22 15:00:00,69.51,69.68,69.5,69.57,21300.0,69.51,69.68,69.5,69.57,21300.0
2014-01-22 15:30:00,69.57,69.77,69.51,69.74,71100.0,69.57,69.77,69.51,69.74,71100.0
2014-01-23 09:30:00,69.38,69.51,69.0,69.19,9800.0,69.38,69.51,69.0,69.19,9800.0
2014-01-23 10:00:00,69.2,69.29,68.91,69.16,14700.0,69.2,69.29,68.91,69.16,14700.0
2014-01-23 10:30:00,69.23,69.44,69.07,69.31,12200.0,69.23,69.44,69.07,69.31,12200.0
2014-01-23 11:00:00,69.29,69.59,69.21,69.53,14500.0,69.29,69.59,69.21,69.53,14500.0
2014-01-23 11:30:00,69.51,69.61,69.48,69.54,24000.0,69.51,69.61,69.48,69.54,24000.0
2014-01-23 12:00:00,69.57,69.66,69.36,69.51,26000.0,69.57,69.66,69.36,69.51,26000.0
2014-01-23 12:30:00,69.47,69.58,69.35,69.36,31800.0,69.47,69.58,69.35,69.36,31800.0
2014-01-23 13:00:00,69.4,69.5,69.29,69.46,15300.0,69.4,69.5,69.29,69.46,15300.0
2014-01-23 13:30:00,69.46,69.51,69.28,69.33,24800.0,69.46,69.51,69.28,69.33,24800.0
2014-01-23 14:00:00,69.3,69.47,69.26,69.36,39200.0,69.3,69.47,69.26,69.36,39200.0
2014-01-23 14:30:00,69.38,69.56,69.29,69.5,30600.0,69.38,69.56,69.29,69.5,30600.0
2014-01-23 15:00:00,69.47,69.52,69.38,69.43,40300.0,69.47,69.52,69.38,69.43,40300.0
2014-01-23 15:30:00,69.43,69.51,69.31,69.5,83200.0,69.43,69.51,69.31,69.5,83200.0
2014-01-24 09:30:00,69.27,69.86,68.74,69.0,10500.0,69.27,69.86,68.74,69.0,10500.0
2014-01-24 10:00:00,68.93,69.09,68.76,68.93,10100.0,68.93,69.09,68.76,68.93,10100.0
2014-01-24 10:30:00,68.86,68.86,68.41,68.42,12000.0,68.86,68.86,68.41,68.42,12000.0
2014-01-24 11:00:00,68.49,68.53,68.23,68.23,17400.0,68.49,68.53,68.23,68.23,17400.0
2014-01-24 11:30:00,68.25,68.36,68.17,68.36,5300.0,68.25,68.36,68.17,68.36,5300.0
2014-01-24 12:00:00,68.36,68.39,68.16,68.16,9700.0,68.36,68.39,68.16,68.16,9700.0
2014-01-24 12:30:00,68.19,68.19,68.01,68.15,9700.0,68.19,68.19,68.01,68.15,9700.0
2014-01-24 13:00:00,68.11,68.4,68.02,68.27,20500.0,68.11,68.4,68.02,68.27,20500.0
2014-01-24 13:30:00,68.28,68.39,68.25,68.28,11900.0,68.28,68.39,68.25,68.28,11900.0
2014-01-24 14:00:00,68.27,68.38,68.21,68.28,45100.0,68.27,68.38,68.21,68.28,45100.0
2014-01-24 14:30:00,68.26,68.4,68.21,68.37,21600.0,68.26,68.4,68.21,68.37,21600.0
2014-01-24 15:00:00,68.39,68.39,68.2,68.25,21600.0,68.39,68.39,68.2,68.25,21600.0
2014-01-24 15:30:00,68.25,68.39,68.19,68.22,57400.0,68.25,68.39,68.19,68.22,57400.0
2014-01-27 09:30:00,68.31,68.45,68.0,68.12,21200.0,68.31,68.45,68.0,68.12,21200.0
2014-01-27 10:00:00,68.06,68.27,67.63,67.63,24900.0,68.06,68.27,67.63,67.63,24900.0
2014-01-27 10:30:00,67.69,67.92,67.42,67.42,24500.0,67.69,67.92,67.42,67.42,24500.0
2014-01-27 11:00:00,67.49,67.8,67.35,67.76,19300.0,67.49,67.8,67.35,67.76,19300.0
2014-01-27 11:30:00,67.72,67.73,67.53,67.64,17300.0,67.72,67.73,67.53,67.64,17300.0
2014-01-27 12:00:00,67.63,67.71,67.5,67.66,24700.0,67.63,67.71,67.5,67.66,24700.0
2014-01-27 12:30:00,67.63,67.77,67.58,67.65,13800.0,67.63,67.77,67.58,67.65,13800.0
2014-01-27 13:00:00,67.67,67.84,67.64,67.76,16700.0,67.67,67.84,67.64,67.76,16700.0
2014-01-27 13:30:00,67.75,68.07,67.7,68.03,29200.0,67.75,68.07,67.7,68.03,29200.0
2014-01-27 14:00:00,68.05,68.27,68.05,68.16,17600.0,68.05,68.27,68.05,68.16,17600.0
2014-01-27 14:30:00,68.19,68.41,68.15,68.35,26900.0,68.19,68.41,68.15,68.35,26900.0
2014-01-27 15:00:00,68.34,68.52,68.26,68.4,47200.0,68.34,68.52,68.26,68.4,47200.0
2014-01-27 15:30:00,68.43,68.45,68.03,68.05,210300.0,68.43,68.45,68.03,68.05,210300.0
2014-01-28 09:30:00,68.07,68.8,68.07,68.6,13600.0,68.07,68.8,68.07,68.6,13600.0
2014-01-28 10:00:00,68.68,68.82,68.58,68.72,20300.0,68.68,68.82,68.58,68.72,20300.0
2014-01-28 10:30:00,68.71,68.88,68.62,68.74,7600.0,68.71,68.88,68.62,68.74,7600.0
2014-01-28 11:00:00,68.76,68.8,68.67,68.75,28600.0,68.76,68.8,68.67,68.75,28600.0
2014-01-28 11:30:00,68.71,68.76,68.64,68.76,25300.0,68.71,68.76,68.64,68.76,25300.0
2014-01-28 12:00:00,68.72,68.8,68.71,68.8,15000.0,68.72,68.8,68.71,68.8,15000.0
2014-01-28 12:30:00,68.86,68.91,68.61,68.72,12000.0,68.86,68.91,68.61,68.72,12000.0
2014-01-28 13:00:00,68.75,68.81,68.65,68.72,6900.0,68.75,68.81,68.65,68.72,6900.0
2014-01-28 13:30:00,68.75,68.78,68.63,68.7,6600.0,68.75,68.78,68.63,68.7,6600.0
2014-01-28 14:00:00,68.67,68.83,68.67,68.8,11500.0,68.67,68.83,68.67,68.8,11500.0
2014-01-28 14:30:00,68.79,68.91,68.79,68.88,11600.0,68.79,68.91,68.79,68.88,11600.0
2014-01-28 15:00:00,68.9,69.02,68.8,69.0,17200.0,68.9,69.02,68.8,69.0,17200.0
2014-01-28 15:30:00,69.0,69.06,68.83,69.04,55900.0,69.0,69.06,68.83,69.04,55900.0
2014-01-29 09:30:00,68.6,69.04,68.22,68.85,18600.0,68.6,69.04,68.22,68.85,18600.0
2014-01-29 10:00:00,68.85,68.92,68.61,68.73,21900.0,68.85,68.92,68.61,68.73,21900.0
2014-01-29 10:30:00,68.73,69.07,68.73,68.84,8000.0,68.73,69.07,68.73,68.84,8000.0
2014-01-29 11:00:00,68.88,69.17,68.88,69.15,9400.0,68.88,69.17,68.88,69.15,9400.0
2014-01-29 11:30:00,69.12,69.22,69.06,69.09,6700.0,69.12,69.22,69.06,69.09,6700.0
2014-01-29 12:00:00,69.15,69.25,69.01,69.07,7800.0,69.15,69.25,69.01,69.07,7800.0
2014-01-29 12:30:00,69.05,69.07,68.9,69.02,13100.0,69.05,69.07,68.9,69.02,13100.0
2014-01-29 13:00:00,69.0,69.02,68.83,68.85,17200.0,69.0,69.02,68.83,68.85,17200.0
2014-01-29 13:30:00,68.85,68.88,68.53,68.61,9800.0,68.85,68.88,68.53,68.61,9800.0
2014-01-29 14:00:00,68.7,69.0,68.56,69.0,48000.0,68.7,69.0,68.56,69.0,48000.0
2014-01-29 14:30:00,68.99,69.26,68.95,68.98,45700.0,68.99,69.26,68.95,68.98,45700.0
2014-01-29 15:00:00,68.97,69.0,68.75,68.85,63400.0,68.97,69.0,68.75,68.85,63400.0
2014-01-29 15:30:00,68.85,68.93,68.77,68.8,86300.0,68.85,68.93,68.77,68.8,86300.0
2014-01-30 09:30:00,69.32,69.37,68.76,69.21,15000.0,69.32,69.37,68.76,69.21,15000.0
2014-01-30 10:00:00,69.18,69.76,69.13,69.63,14900.0,69.18,69.76,69.13,69.63,14900.0
2014-01-30 10:30:00,69.61,69.69,69.47,69.5,10600.0,69.61,69.69,69.47,69.5,10600.0
2014-01-30 11:00:00,69.52,69.92,69.49,69.89,11500.0,69.52,69.92,69.49,69.89,11500.0
2014-01-30 11:30:00,69.86,70.17,69.82,70.13,7700.0,69.86,70.17,69.82,70.13,7700.0
2014-01-30 12:00:00,70.08,70.25,70.07,70.18,13600.0,70.08,70.25,70.07,70.18,13600.0
2014-01-30 12:30:00,70.14,70.25,70.1,70.2,8500.0,70.14,70.25,70.1,70.2,8500.0
2014-01-30 13:00:00,70.21,70.34,70.17,70.32,12100.0,70.21,70.34,70.17,70.32,12100.0
2014-01-30 13:30:00,70.32,70.49,70.26,70.38,25200.0,70.32,70.49,70.26,70.38,25200.0
2014-01-30 14:00:00,70.36,70.36,70.14,70.26,12100.0,70.36,70.36,70.14,70.26,12100.0
2014-01-30 14:30:00,70.31,70.34,70.23,70.25,17600.0,70.31,70.34,70.23,70.25,17600.0
2014-01-30 15:00:00,70.26,70.35,70.19,70.23,23100.0,70.26,70.35,70.19,70.23,23100.0
2014-01-30 15:30:00,70.25,70.39,70.23,70.32,61700.0,70.25,70.39,70.23,70.32,61700.0
2014-01-31 09:30:00,70.12,70.19,68.98,69.85,56600.0,70.12,70.19,68.98,69.85,56600.0
2014-01-31 10:00:00,69.85,70.02,69.75,69.75,22400.0,69.85,70.02,69.75,69.75,22400.0
2014-01-31 10:30:00,69.74,70.01,69.74,69.85,13500.0,69.74,70.01,69.74,69.85,13500.0
2014-01-31 11:00:00,69.86,70.26,69.84,70.2,17800.0,69.86,70.26,69.84,70.2,17800.0
2014-01-31 11:30:00,70.31,70.32,70.14,70.29,6400.0,70.31,70.32,70.14,70.29,6400.0
2014-01-31 12:00:00,70.26,70.4,70.25,70.34,11900.0,70.26,70.4,70.25,70.34,11900.0
2014-01-31 12:30:00,70.34,70.46,70.33,70.4,21600.0,70.34,70.46,70.33,70.4,21600.0
2014-01-31 13:00:00,70.4,70.44,70.38,70.38,30200.0,70.4,70.44,70.38,70.38,30200.0
2014-01-31 13:30:00,70.38,70.4,70.18,70.28,23500.0,70.38,70.4,70.18,70.28,23500.0
2014-01-31 14:00:00,70.28,70.4,70.27,70.4,42200.0,70.28,70.4,70.27,70.4,42200.0
2014-01-31 14:30:00,70.4,70.72,70.35,70.7,25600.0,70.4,70.72,70.35,70.7,25600.0
2014-01-31 15:00:00,70.7,70.72,70.46,70.48,46100.0,70.7,70.72,70.46,70.48,46100.0
2014-01-31 15:30:00,70.48,70.51,70.22,70.31,121400.0,70.48,70.51,70.22,70.31,121400.0
2014-02-03 09:30:00,70.16,70.65,69.73,69.75,19500.0,70.16,70.65,69.73,69.75,19500.0
2014-02-03 10:00:00,69.79,69.79,68.46,68.64,49500.0,69.79,69.79,68.46,68.64,49500.0
2014-02-03 10:30:00,68.59,68.61,67.89,67.99,38700.0,68.59,68.61,67.89,67.99,38700.0
2014-02-03 11:00:00,67.98,68.04,67.45,67.77,51400.0,67.98,68.04,67.45,67.77,51400.0
2014-02-03 11:30:00,67.72,67.83,67.35,67.45,54000.0,67.72,67.83,67.35,67.45,54000.0
2014-02-03 12:00:00,67.45,67.48,66.84,67.31,63400.0,67.45,67.48,66.84,67.31,63400.0
2014-02-03 12:30:00,67.32,67.59,67.19,67.24,46700.0,67.32,67.59,67.19,67.24,46700.0
2014-02-03 13:00:00,67.23,67.26,66.38,66.38,37000.0,67.23,67.26,66.38,66.38,37000.0
2014-02-03 13:30:00,66.4,66.55,66.29,66.32,46900.0,66.4,66.55,66.29,66.32,46900.0
2014-02-03 14:00:00,66.31,66.45,66.19,66.3,31800.0,66.31,66.45,66.19,66.3,31800.0
2014-02-03 14:30:00,66.3,66.34,65.91,65.99,46900.0,66.3,66.34,65.91,65.99,46900.0
2014-02-03 15:00:00,65.98,66.25,65.87,66.1,61100.0,65.98,66.25,65.87,66.1,61100.0
2014-02-03 15:30:00,66.11,66.13,65.63,65.72,148000.0,66.11,66.13,65.63,65.72,148000.0
2014-02-04 09:30:00,65.96,66.13,65.39,65.8,37300.0,65.96,66.13,65.39,65.8,37300.0
2014-02-04 10:00:00,65.82,66.19,65.81,66.03,41300.0,65.82,66.19,65.81,66.03,41300.0
2014-02-04 10:30:00,66.07,66.33,66.07,66.29,28800.0,66.07,66.33,66.07,66.29,28800.0
2014-02-04 11:00:00,66.28,66.43,66.26,66.35,29400.0,66.28,66.43,66.26,66.35,29400.0
2014-02-04 11:30:00,66.36,66.71,66.33,66.69,22400.0,66.36,66.71,66.33,66.69,22400.0
2014-02-04 12:00:00,66.71,66.76,66.59,66.6,18500.0,66.71,66.76,66.59,66.6,18500.0
2014-02-04 12:30:00,66.62,66.72,66.58,66.63,12100.0,66.62,66.72,66.58,66.63,12100.0
2014-02-04 13:00:00,66.63,66.64,66.56,66.59,24600.0,66.63,66.64,66.56,66.59,24600.0
2014-02-04 13:30:00,66.6,66.69,66.52,66.54,24900.0,66.6,66.69,66.52,66.54,24900.0
2014-02-04 14:00:00,66.54,66.61,66.42,66.56,23100.0,66.54,66.61,66.42,66.56,23100.0
2014-02-04 14:30:00,66.55,66.65,66.54,66.59,20900.0,66.55,66.65,66.54,66.59,20900.0
2014-02-04 15:00:00,66.58,66.69,66.53,66.55,34300.0,66.58,66.69,66.53,66.55,34300.0
2014-02-04 15:30:00,66.56,66.7,66.49,66.54,97400.0,66.56,66.7,66.49,66.54,97400.0
2014-02-05 09:30:00,66.53,66.73,66.33,66.5,54600.0,66.53,66.73,66.33,66.5,54600.0
2014-02-05 10:00:00,66.5,66.77,65.87,65.95,37600.0,66.5,66.77,65.87,65.95,37600.0
2014-02-05 10:30:00,65.98,66.32,65.87,66.32,20300.0,65.98,66.32,65.87,66.32,20300.0
2014-02-05 11:00:00,66.22,66.23,65.92,66.14,33500.0,66.22,66.23,65.92,66.14,33500.0
2014-02-05 11:30:00,66.28,66.91,66.2,66.89,21900.0,66.28,66.91,66.2,66.89,21900.0
2014-02-05 12:00:00,66.87,67.03,66.8,66.91,26600.0,66.87,67.03,66.8,66.91,26600.0
2014-02-05 12:30:00,66.96,67.0,66.66,66.74,19500.0,66.96,67.0,66.66,66.74,19500.0
2014-02-05 13:00:00,66.77,67.02,66.76,66.88,31500.0,66.77,67.02,66.76,66.88,31500.0
2014-02-05 13:30:00,66.89,66.97,66.78,66.92,18100.0,66.89,66.97,66.78,66.92,18100.0
2014-02-05 14:00:00,66.91,67.02,66.82,66.93,20400.0,66.91,67.02,66.82,66.93,20400.0
2014-02-05 14:30:00,66.99,66.99,66.55,66.6,23200.0,66.99,66.99,66.55,66.6,23200.0
2014-02-05 15:00:00,66.6,66.85,66.56,66.85,31400.0,66.6,66.85,66.56,66.85,31400.0
2014-02-05 15:30:00,66.88,66.88,66.48,66.5,102800.0,66.88,66.88,66.48,66.5,102800.0
2014-02-06 09:30:00,62.9,64.03,61.59,62.68,530400.0,62.9,64.03,61.59,62.68,530400.0
2014-02-06 10:00:00,62.7,62.97,61.69,62.16,128200.0,62.7,62.97,61.69,62.16,128200.0
2014-02-06 10:30:00,62.29,62.76,62.25,62.63,183700.0,62.29,62.76,62.25,62.63,183700.0
2014-02-06 11:00:00,62.61,62.91,62.61,62.81,101500.0,62.61,62.91,62.61,62.81,101500.0
2014-02-06 11:30:00,62.83,62.85,62.44,62.54,103200.0,62.83,62.85,62.44,62.54,103200.0
2014-02-06 12:00:00,62.55,62.58,62.2,62.23,63500.0,62.55,62.58,62.2,62.23,63500.0
2014-02-06 12:30:00,62.23,62.23,61.75,61.8,75000.0,62.23,62.23,61.75,61.8,75000.0
2014-02-06 13:00:00,61.81,61.98,61.65,61.65,51600.0,61.81,61.98,61.65,61.65,51600.0
2014-02-06 13:30:00,61.71,61.78,61.28,61.65,71300.0,61.71,61.78,61.28,61.65,71300.0
2014-02-06 14:00:00,61.65,61.99,61.5,61.96,195100.0,61.65,61.99,61.5,61.96,195100.0
2014-02-06 14:30:00,61.97,62.48,61.88,62.15,87800.0,61.97,62.48,61.88,62.15,87800.0
2014-02-06 15:00:00,62.15,62.16,61.84,62.08,410000.0,62.15,62.16,61.84,62.08,410000.0
2014-02-06 15:30:00,62.08,62.54,61.94,62.51,279100.0,62.08,62.54,61.94,62.51,279100.0
2014-02-07 09:30:00,62.81,63.52,62.46,63.34,53600.0,62.81,63.52,62.46,63.34,53600.0
2014-02-07 10:00:00,63.44,63.76,63.35,63.55,52700.0,63.44,63.76,63.35,63.55,52700.0
2014-02-07 10:30:00,63.53,63.79,63.36,63.63,49500.0,63.53,63.79,63.36,63.63,49500.0
2014-02-07 11:00:00,63.69,64.04,63.51,63.98,33800.0,63.69,64.04,63.51,63.98,33800.0
2014-02-07 11:30:00,63.95,64.13,63.93,64.04,114800.0,63.95,64.13,63.93,64.04,114800.0
2014-02-07 12:00:00,64.04,64.21,63.9,64.14,39100.0,64.04,64.21,63.9,64.14,39100.0
2014-02-07 12:30:00,64.16,64.2,64.05,64.17,30400.0,64.16,64.2,64.05,64.17,30400.0
2014-02-07 13:00:00,64.15,64.73,64.1,64.66,34900.0,64.15,64.73,64.1,64.66,34900.0
2014-02-07 13:30:00,64.66,65.0,64.63,65.0,49800.0,64.66,65.0,64.63,65.0,49800.0
2014-02-07 14:00:00,65.0,65.25,64.96,65.03,52500.0,65.0,65.25,64.96,65.03,52500.0
2014-02-07 14:30:00,65.04,65.27,65.04,65.17,43800.0,65.04,65.27,65.04,65.17,43800.0
2014-02-07 15:00:00,65.2,65.26,65.03,65.12,57600.0,65.2,65.26,65.03,65.12,57600.0
2014-02-07 15:30:00,65.12,65.45,65.11,65.33,120900.0,65.12,65.45,65.11,65.33,120900.0
2014-02-10 09:30:00,65.2,65.38,64.34,64.47,48300.0,65.2,65.38,64.34,64.47,48300.0
2014-02-10 10:00:00,64.52,64.72,64.43,64.6,13300.0,64.52,64.72,64.43,64.6,13300.0
2014-02-10 10:30:00,64.53,64.53,64.05,64.22,24600.0,64.53,64.53,64.05,64.22,24600.0
2014-02-10 11:00:00,64.19,64.34,64.14,64.29,45500.0,64.19,64.34,64.14,64.29,45500.0
2014-02-10 11:30:00,64.28,64.28,63.97,64.2,25500.0,64.28,64.28,63.97,64.2,25500.0
2014-02-10 12:00:00,64.18,64.45,64.17,64.44,21600.0,64.18,64.45,64.17,64.44,21600.0
2014-02-10 12:30:00,64.45,64.67,64.45,64.63,9700.0,64.45,64.67,64.45,64.63,9700.0
2014-02-10 13:00:00,64.62,64.63,64.48,64.55,10100.0,64.62,64.63,64.48,64.55,10100.0
2014-02-10 13:30:00,64.55,64.58,64.4,64.48,10600.0,64.55,64.58,64.4,64.48,10600.0
2014-02-10 14:00:00,64.5,64.53,64.38,64.45,37400.0,64.5,64.53,64.38,64.45,37400.0
2014-02-10 14:30:00,64.47,64.63,64.43,64.59,17900.0,64.47,64.63,64.43,64.59,17900.0
2014-02-10 15:00:00,64.62,64.7,64.53,64.65,26200.0,64.62,64.7,64.53,64.65,26200.0
2014-02-10 15:30:00,64.66,64.78,64.61,64.64,51600.0,64.66,64.78,64.61,64.64,51600.0
2014-02-11 09:30:00,64.63,65.63,64.63,65.53,44200.0,64.63,65.63,64.63,65.53,44200.0
2014-02-11 10:00:00,65.51,65.61,65.2,65.22,44200.0,65.51,65.61,65.2,65.22,44200.0
2014-02-11 10:30:00,65.19,65.22,65.04,65.1,16600.0,65.19,65.22,65.04,65.1,16600.0
2014-02-11 11:00:00,65.14,65.38,65.14,65.26,46900.0,65.14,65.38,65.14,65.26,46900.0
2014-02-11 11:30:00,65.29,65.48,65.18,65.47,23400.0,65.29,65.48,65.18,65.47,23400.0
2014-02-11 12:00:00,65.48,65.55,65.32,65.44,20300.0,65.48,65.55,65.32,65.44,20300.0
2014-02-11 12:30:00,65.45,65.45,65.27,65.29,23600.0,65.45,65.45,65.27,65.29,23600.0
2014-02-11 13:00:00,65.32,65.48,65.3,65.39,23400.0,65.32,65.48,65.3,65.39,23400.0
2014-02-11 13:30:00,65.39,65.42,65.27,65.4,23600.0,65.39,65.42,65.27,65.4,23600.0
2014-02-11 14:00:00,65.37,65.49,65.36,65.46,36100.0,65.37,65.49,65.36,65.46,36100.0
2014-02-11 14:30:00,65.45,65.82,65.45,65.76,26700.0,65.45,65.82,65.45,65.76,26700.0
2014-02-11 15:00:00,65.76,65.8,65.6,65.6,22100.0,65.76,65.8,65.6,65.6,22100.0
2014-02-11 15:30:00,65.58,65.61,65.34,65.42,56800.0,65.58,65.61,65.34,65.42,56800.0
2014-02-12 09:30:00,65.63,66.09,65.53,66.05,6200.0,65.63,66.09,65.53,66.05,6200.0
2014-02-12 10:00:00,66.09,66.22,65.92,66.22,24800.0,66.09,66.22,65.92,66.22,24800.0
2014-02-12 10:30:00,66.18,66.25,66.01,66.14,18100.0,66.18,66.25,66.01,66.14,18100.0
2014-02-12 11:00:00,66.17,66.41,66.1,66.2,59700.0,66.17,66.41,66.1,66.2,59700.0
2014-02-12 11:30:00,66.21,66.33,66.21,66.3,21700.0,66.21,66.33,66.21,66.3,21700.0
2014-02-12 12:00:00,66.28,66.38,66.26,66.31,25200.0,66.28,66.38,66.26,66.31,25200.0
2014-02-12 12:30:00,66.29,66.31,66.22,66.3,9100.0,66.29,66.31,66.22,66.3,9100.0
2014-02-12 13:00:00,66.3,66.34,66.19,66.34,17500.0,66.3,66.34,66.19,66.34,17500.0
2014-02-12 13:30:00,66.34,66.34,66.05,66.1,31400.0,66.34,66.34,66.05,66.1,31400.0
2014-02-12 14:00:00,66.1,66.19,65.95,66.07,33800.0,66.1,66.19,65.95,66.07,33800.0
2014-02-12 14:30:00,66.03,66.1,65.99,66.04,26100.0,66.03,66.1,65.99,66.04,26100.0
2014-02-12 15:00:00,66.04,66.19,66.02,66.19,35400.0,66.04,66.19,66.02,66.19,35400.0
2014-02-12 15:30:00,66.18,66.3,66.05,66.25,73900.0,66.18,66.3,66.05,66.25,73900.0
2014-02-13 09:30:00,66.23,67.12,65.62,66.94,111600.0,66.23,67.12,65.62,66.94,111600.0
2014-02-13 10:00:00,66.98,67.54,66.96,67.09,50500.0,66.98,67.54,66.96,67.09,50500.0
2014-02-13 10:30:00,67.09,67.15,67.03,67.06,162500.0,67.09,67.15,67.03,67.06,162500.0
2014-02-13 11:00:00,67.09,67.13,66.96,67.0,13600.0,67.09,67.13,66.96,67.0,13600.0
2014-02-13 11:30:00,67.0,67.14,66.95,67.04,77600.0,67.0,67.14,66.95,67.04,77600.0
2014-02-13 12:00:00,67.05,67.05,66.95,67.01,5200.0,67.05,67.05,66.95,67.01,5200.0
2014-02-13 12:30:00,67.0,67.06,66.97,66.97,11000.0,67.0,67.06,66.97,66.97,11000.0
2014-02-13 13:00:00,66.96,67.09,66.94,66.99,15700.0,66.96,67.09,66.94,66.99,15700.0
2014-02-13 13:30:00,66.99,67.2,66.97,67.12,29400.0,66.99,67.2,66.97,67.12,29400.0
2014-02-13 14:00:00,67.16,67.32,67.07,67.07,19200.0,67.16,67.32,67.07,67.07,19200.0
2014-02-13 14:30:00,67.11,67.21,67.11,67.19,9400.0,67.11,67.21,67.11,67.19,9400.0
2014-02-13 15:00:00,67.2,67.2,67.03,67.06,18800.0,67.2,67.2,67.03,67.06,18800.0
2014-02-13 15:30:00,67.05,67.15,67.02,67.07,48500.0,67.05,67.15,67.02,67.07,48500.0
2014-02-14 09:30:00,66.8,67.23,66.63,66.99,28600.0,66.8,67.23,66.63,66.99,28600.0
2014-02-14 10:00:00,66.87,67.19,66.71,67.19,25100.0,66.87,67.19,66.71,67.19,25100.0
2014-02-14 10:30:00,67.17,67.26,66.64,66.66,38200.0,67.17,67.26,66.64,66.66,38200.0
2014-02-14 11:00:00,66.61,66.94,66.52,66.89,21400.0,66.61,66.94,66.52,66.89,21400.0
2014-02-14 11:30:00,66.9,67.02,66.86,66.87,10300.0,66.9,67.02,66.86,66.87,10300.0
2014-02-14 12:00:00,66.87,66.94,66.83,66.85,13300.0,66.87,66.94,66.83,66.85,13300.0
2014-02-14 12:30:00,66.82,66.99,66.77,66.95,11900.0,66.82,66.99,66.77,66.95,11900.0
2014-02-14 13:00:00,66.95,66.95,66.74,66.84,44900.0,66.95,66.95,66.74,66.84,44900.0
2014-02-14 13:30:00,66.84,66.86,66.73,66.76,29400.0,66.84,66.86,66.73,66.76,29400.0
2014-02-14 14:00:00,66.76,66.84,66.73,66.8,63200.0,66.76,66.84,66.73,66.8,63200.0
2014-02-14 14:30:00,66.79,66.81,66.66,66.74,36800.0,66.79,66.81,66.66,66.74,36800.0
2014-02-14 15:00:00,66.77,66.78,66.57,66.58,39400.0,66.77,66.78,66.57,66.58,39400.0
2014-02-14 15:30:00,66.58,66.65,66.53,66.63,60900.0,66.58,66.65,66.53,66.63,60900.0
2014-02-18 09:30:00,66.8,66.81,66.5,66.6,83700.0,66.8,66.81,66.5,66.6,83700.0
2014-02-18 10:00:00,66.59,66.74,66.48,66.65,30300.0,66.59,66.74,66.48,66.65,30300.0
2014-02-18 10:30:00,66.64,66.65,66.47,66.53,44200.0,66.64,66.65,66.47,66.53,44200.0
2014-02-18 11:00:00,66.54,66.59,66.49,66.56,39500.0,66.54,66.59,66.49,66.56,39500.0
2014-02-18 11:30:00,66.57,66.64,66.53,66.54,20600.0,66.57,66.64,66.53,66.54,20600.0
2014-02-18 12:00:00,66.53,66.65,66.53,66.63,9000.0,66.53,66.65,66.53,66.63,9000.0
2014-02-18 12:30:00,66.63,66.65,66.55,66.63,7000.0,66.63,66.65,66.55,66.63,7000.0
2014-02-18 13:00:00,66.63,66.64,66.55,66.6,17300.0,66.63,66.64,66.55,66.6,17300.0
2014-02-18 13:30:00,66.6,66.61,66.52,66.59,13300.0,66.6,66.61,66.52,66.59,13300.0
2014-02-18 14:00:00,66.58,66.63,66.47,66.49,29200.0,66.58,66.63,66.47,66.49,29200.0
2014-02-18 14:30:00,66.49,66.52,66.39,66.44,25500.0,66.49,66.52,66.39,66.44,25500.0
2014-02-18 15:00:00,66.45,66.49,66.29,66.4,42900.0,66.45,66.49,66.29,66.4,42900.0
2014-02-18 15:30:00,66.4,66.46,66.36,66.37,69300.0,66.4,66.46,66.36,66.37,69300.0
2014-02-19 09:30:00,66.24,66.86,66.01,66.1,29000.0,66.24,66.86,66.01,66.1,29000.0
2014-02-19 10:00:00,66.16,66.29,65.93,66.26,35400.0,66.16,66.29,65.93,66.26,35400.0
2014-02-19 10:30:00,66.28,66.35,66.23,66.25,29500.0,66.28,66.35,66.23,66.25,29500.0
2014-02-19 11:00:00,66.25,66.52,66.21,66.52,30000.0,66.25,66.52,66.21,66.52,30000.0
2014-02-19 11:30:00,66.49,66.5,66.04,66.05,26700.0,66.49,66.5,66.04,66.05,26700.0
2014-02-19 12:00:00,66.02,66.06,65.77,65.83,29300.0,66.02,66.06,65.77,65.83,29300.0
2014-02-19 12:30:00,65.85,65.99,65.84,65.99,11100.0,65.85,65.99,65.84,65.99,11100.0
2014-02-19 13:00:00,65.98,66.24,65.98,66.16,8900.0,65.98,66.24,65.98,66.16,8900.0
2014-02-19 13:30:00,66.18,66.27,66.1,66.19,7900.0,66.18,66.27,66.1,66.19,7900.0
2014-02-19 14:00:00,66.16,66.33,66.06,66.16,11700.0,66.16,66.33,66.06,66.16,11700.0
2014-02-19 14:30:00,66.25,66.26,66.12,66.18,14600.0,66.25,66.26,66.12,66.18,14600.0
2014-02-19 15:00:00,66.13,66.27,65.9,65.91,16800.0,66.13,66.27,65.9,65.91,16800.0
2014-02-19 15:30:00,65.92,65.97,65.72,65.73,52900.0,65.92,65.97,65.72,65.73,52900.0
2014-02-20 09:30:00,65.95,66.07,65.37,65.38,16300.0,65.95,66.07,65.37,65.38,16300.0
2014-02-20 10:00:00,65.37,65.79,65.16,65.78,40500.0,65.37,65.79,65.16,65.78,40500.0
2014-02-20 10:30:00,65.79,66.18,65.79,66.08,63800.0,65.79,66.18,65.79,66.08,63800.0
2014-02-20 11:00:00,66.09,66.24,65.78,65.8,18300.0,66.09,66.24,65.78,65.8,18300.0
2014-02-20 11:30:00,65.85,65.88,65.65,65.83,10400.0,65.85,65.88,65.65,65.83,10400.0
2014-02-20 12:00:00,65.78,65.87,65.72,65.8,14600.0,65.78,65.87,65.72,65.8,14600.0
2014-02-20 12:30:00,65.8,65.86,65.76,65.81,10800.0,65.8,65.86,65.76,65.81,10800.0
2014-02-20 13:00:00,65.83,65.86,65.68,65.74,20500.0,65.83,65.86,65.68,65.74,20500.0
2014-02-20 13:30:00,65.74,65.85,65.63,65.7,21400.0,65.74,65.85,65.63,65.7,21400.0
2014-02-20 14:00:00,65.66,65.85,65.6,65.75,23300.0,65.66,65.85,65.6,65.75,23300.0
2014-02-20 14:30:00,65.75,65.89,65.73,65.83,32300.0,65.75,65.89,65.73,65.83,32300.0
2014-02-20 15:00:00,65.85,66.02,65.84,65.85,39700.0,65.85,66.02,65.84,65.85,39700.0
2014-02-20 15:30:00,65.85,65.94,65.73,65.77,78900.0,65.85,65.94,65.73,65.77,78900.0
2014-02-21 09:30:00,65.9,66.05,65.32,65.88,32800.0,65.9,66.05,65.32,65.88,32800.0
2014-02-21 10:00:00,65.88,66.0,65.71,66.0,73300.0,65.88,66.0,65.71,66.0,73300.0
2014-02-21 10:30:00,65.98,66.14,65.98,66.07,19000.0,65.98,66.14,65.98,66.07,19000.0
2014-02-21 11:00:00,66.14,66.25,66.06,66.23,32000.0,66.14,66.25,66.06,66.23,32000.0
2014-02-21 11:30:00,66.26,66.3,66.17,66.29,19000.0,66.26,66.3,66.17,66.29,19000.0
2014-02-21 12:00:00,66.24,66.41,66.24,66.41,11000.0,66.24,66.41,66.24,66.41,11000.0
2014-02-21 12:30:00,66.38,66.58,66.34,66.53,45400.0,66.38,66.58,66.34,66.53,45400.0
2014-02-21 13:00:00,66.57,66.79,66.53,66.68,17100.0,66.57,66.79,66.53,66.68,17100.0
2014-02-21 13:30:00,66.71,66.8,66.66,66.78,12200.0,66.71,66.8,66.66,66.78,12200.0
2014-02-21 14:00:00,66.77,66.8,66.7,66.78,11800.0,66.77,66.8,66.7,66.78,11800.0
2014-02-21 14:30:00,66.78,66.78,66.64,66.66,11600.0,66.78,66.78,66.64,66.66,11600.0
2014-02-21 15:00:00,66.66,66.72,66.63,66.72,22900.0,66.66,66.72,66.63,66.72,22900.0
2014-02-21 15:30:00,66.69,66.73,66.52,66.53,36700.0,66.69,66.73,66.52,66.53,36700.0
2014-02-24 09:30:00,66.5,67.46,66.5,67.32,85800.0,66.5,67.46,66.5,67.32,85800.0
2014-02-24 10:00:00,67.38,67.44,67.09,67.32,17300.0,67.38,67.44,67.09,67.32,17300.0
2014-02-24 10:30:00,67.33,67.5,67.33,67.47,11900.0,67.33,67.5,67.33,67.47,11900.0
2014-02-24 11:00:00,67.51,67.51,67.38,67.5,19800.0,67.51,67.51,67.38,67.5,19800.0
2014-02-24 11:30:00,67.55,67.73,67.52,67.71,13600.0,67.55,67.73,67.52,67.71,13600.0
2014-02-24 12:00:00,67.71,67.8,67.65,67.67,19200.0,67.71,67.8,67.65,67.67,19200.0
2014-02-24 12:30:00,67.67,67.71,67.58,67.71,17100.0,67.67,67.71,67.58,67.71,17100.0
2014-02-24 13:00:00,67.7,67.72,67.62,67.65,16200.0,67.7,67.72,67.62,67.65,16200.0
2014-02-24 13:30:00,67.65,67.68,67.56,67.64,23200.0,67.65,67.68,67.56,67.64,23200.0
2014-02-24 14:00:00,67.64,67.96,67.64,67.86,33300.0,67.64,67.96,67.64,67.86,33300.0
2014-02-24 14:30:00,67.86,67.86,67.72,67.77,23200.0,67.86,67.86,67.72,67.77,23200.0
2014-02-24 15:00:00,67.78,67.78,67.62,67.65,44200.0,67.78,67.78,67.62,67.65,44200.0
2014-02-24 15:30:00,67.65,67.75,67.5,67.56,95400.0,67.65,67.75,67.5,67.56,95400.0
2014-02-25 09:30:00,67.5,67.95,67.43,67.93,26900.0,67.5,67.95,67.43,67.93,26900.0
2014-02-25 10:00:00,67.92,68.14,67.76,67.8,36200.0,67.92,68.14,67.76,67.8,36200.0
2014-02-25 10:30:00,67.83,68.0,67.83,67.98,15700.0,67.83,68.0,67.83,67.98,15700.0
2014-02-25 11:00:00,67.95,68.23,67.85,68.2,16300.0,67.95,68.23,67.85,68.2,16300.0
2014-02-25 11:30:00,68.22,68.28,67.98,67.98,13900.0,68.22,68.28,67.98,67.98,13900.0
2014-02-25 12:00:00,68.01,68.08,67.88,68.03,16200.0,68.01,68.08,67.88,68.03,16200.0
2014-02-25 12:30:00,67.99,68.07,67.93,67.98,9600.0,67.99,68.07,67.93,67.98,9600.0
2014-02-25 13:00:00,67.96,68.1,67.92,68.0,13100.0,67.96,68.1,67.92,68.0,13100.0
2014-02-25 13:30:00,68.0,68.03,67.87,67.98,14400.0,68.0,68.03,67.87,67.98,14400.0
2014-02-25 14:00:00,67.98,68.02,67.86,68.02,18100.0,67.98,68.02,67.86,68.02,18100.0
2014-02-25 14:30:00,68.02,68.05,67.95,68.03,22600.0,68.02,68.05,67.95,68.03,22600.0
2014-02-25 15:00:00,68.03,68.07,67.96,68.03,33100.0,68.03,68.07,67.96,68.03,33100.0
2014-02-25 15:30:00,68.04,68.18,67.97,68.14,58600.0,68.04,68.18,67.97,68.14,58600.0
2014-02-26 09:30:00,68.34,68.9,68.25,68.9,24600.0,68.34,68.9,68.25,68.9,24600.0
2014-02-26 10:00:00,68.93,69.04,68.74,69.0,24500.0,68.93,69.04,68.74,69.0,24500.0
2014-02-26 10:30:00,69.01,69.12,68.84,68.85,15300.0,69.01,69.12,68.84,68.85,15300.0
2014-02-26 11:00:00,68.84,69.11,68.76,69.1,21800.0,68.84,69.11,68.76,69.1,21800.0
2014-02-26 11:30:00,69.09,69.2,69.02,69.14,27500.0,69.09,69.2,69.02,69.14,27500.0
2014-02-26 12:00:00,69.18,69.32,69.18,69.27,16500.0,69.18,69.32,69.18,69.27,16500.0
2014-02-26 12:30:00,69.28,69.44,69.28,69.34,29400.0,69.28,69.44,69.28,69.34,29400.0
2014-02-26 13:00:00,69.39,69.39,69.21,69.28,28000.0,69.39,69.39,69.21,69.28,28000.0
2014-02-26 13:30:00,69.27,69.32,69.22,69.25,30900.0,69.27,69.32,69.22,69.25,30900.0
2014-02-26 14:00:00,69.25,69.31,69.07,69.1,43400.0,69.25,69.31,69.07,69.1,43400.0
2014-02-26 14:30:00,69.1,69.15,68.9,68.98,71900.0,69.1,69.15,68.9,68.98,71900.0
2014-02-26 15:00:00,68.99,69.01,68.9,69.01,39400.0,68.99,69.01,68.9,69.01,39400.0
2014-02-26 15:30:00,69.02,69.08,68.95,68.97,114600.0,69.02,69.08,68.95,68.97,114600.0
2014-02-27 09:30:00,68.8,69.14,68.8,69.13,56000.0,68.8,69.14,68.8,69.13,56000.0
2014-02-27 10:00:00,69.18,69.23,68.64,68.79,61900.0,69.18,69.23,68.64,68.79,61900.0
2014-02-27 10:30:00,68.8,68.87,68.67,68.75,37500.0,68.8,68.87,68.67,68.75,37500.0
2014-02-27 11:00:00,68.75,68.88,68.69,68.82,16400.0,68.75,68.88,68.69,68.82,16400.0
2014-02-27 11:30:00,68.81,68.87,68.64,68.64,25200.0,68.81,68.87,68.64,68.64,25200.0
2014-02-27 12:00:00,68.69,68.86,68.69,68.76,23900.0,68.69,68.86,68.69,68.76,23900.0
2014-02-27 12:30:00,68.76,68.88,68.72,68.87,14100.0,68.76,68.88,68.72,68.87,14100.0
2014-02-27 13:00:00,68.85,68.9,68.8,68.9,8700.0,68.85,68.9,68.8,68.9,8700.0
2014-02-27 13:30:00,68.9,69.03,68.89,68.93,9400.0,68.9,69.03,68.89,68.93,9400.0
2014-02-27 14:00:00,68.92,68.94,68.8,68.8,12300.0,68.92,68.94,68.8,68.8,12300.0
2014-02-27 14:30:00,68.83,69.1,68.82,69.09,41500.0,68.83,69.1,68.82,69.09,41500.0
2014-02-27 15:00:00,69.1,69.67,69.1,69.62,76000.0,69.1,69.67,69.1,69.62,76000.0
2014-02-27 15:30:00,69.62,69.66,69.31,69.46,85000.0,69.62,69.66,69.31,69.46,85000.0
2014-02-28 09:30:00,69.23,69.75,69.05,69.32,52600.0,69.23,69.75,69.05,69.32,52600.0
2014-02-28 10:00:00,69.37,69.97,69.37,69.92,40500.0,69.37,69.97,69.37,69.92,40500.0
2014-02-28 10:30:00,69.91,69.95,69.7,69.78,11700.0,69.91,69.95,69.7,69.78,11700.0
2014-02-28 11:00:00,69.79,70.0,69.78,69.97,26200.0,69.79,70.0,69.78,69.97,26200.0
2014-02-28 11:30:00,69.96,70.2,69.95,70.15,27600.0,69.96,70.2,69.95,70.15,27600.0
2014-02-28 12:00:00,70.15,70.27,69.99,70.26,21000.0,70.15,70.27,69.99,70.26,21000.0
2014-02-28 12:30:00,70.26,70.33,70.16,70.16,15100.0,70.26,70.33,70.16,70.16,15100.0
2014-02-28 13:00:00,70.16,70.27,70.08,70.23,14900.0,70.16,70.27,70.08,70.23,14900.0
2014-02-28 13:30:00,70.23,70.35,70.06,70.11,21000.0,70.23,70.35,70.06,70.11,21000.0
2014-02-28 14:00:00,70.11,70.11,69.95,70.04,23000.0,70.11,70.11,69.95,70.04,23000.0
2014-02-28 14:30:00,70.04,70.04,69.54,69.59,25200.0,70.04,70.04,69.54,69.59,25200.0
2014-02-28 15:00:00,69.59,69.59,69.14,69.53,41300.0,69.59,69.59,69.14,69.53,41300.0
2014-02-28 15:30:00,69.54,69.83,69.5,69.57,65200.0,69.54,69.83,69.5,69.57,65200.0
2014-03-03 09:30:00,68.61,69.33,68.28,68.94,64200.0,68.61,69.33,68.28,68.94,64200.0
2014-03-03 10:00:00,68.99,69.24,68.71,69.06,34600.0,68.99,69.24,68.71,69.06,34600.0
2014-03-03 10:30:00,69.05,69.05,68.77,68.93,14300.0,69.05,69.05,68.77,68.93,14300.0
2014-03-03 11:00:00,68.96,69.0,68.72,68.94,23700.0,68.96,69.0,68.72,68.94,23700.0
2014-03-03 11:30:00,68.93,68.97,68.73,68.8,23100.0,68.93,68.97,68.73,68.8,23100.0
2014-03-03 12:00:00,68.81,68.86,68.58,68.85,13800.0,68.81,68.86,68.58,68.85,13800.0
2014-03-03 12:30:00,68.87,69.11,68.77,69.11,15100.0,68.87,69.11,68.77,69.11,15100.0
2014-03-03 13:00:00,69.19,69.37,69.19,69.3,15400.0,69.19,69.37,69.19,69.3,15400.0
2014-03-03 13:30:00,69.3,69.47,69.23,69.46,15300.0,69.3,69.47,69.23,69.46,15300.0
2014-03-03 14:00:00,69.47,69.74,69.44,69.58,34700.0,69.47,69.74,69.44,69.58,34700.0
2014-03-03 14:30:00,69.58,69.84,69.42,69.76,25600.0,69.58,69.84,69.42,69.76,25600.0
2014-03-03 15:00:00,69.76,69.79,69.4,69.47,39800.0,69.76,69.79,69.4,69.47,39800.0
2014-03-03 15:30:00,69.47,69.53,69.36,69.48,57000.0,69.47,69.53,69.36,69.48,57000.0
2014-03-04 09:30:00,70.08,71.26,69.99,71.26,58700.0,70.08,71.26,69.99,71.26,58700.0
2014-03-04 10:00:00,71.26,71.62,71.2,71.51,44100.0,71.26,71.62,71.2,71.51,44100.0
2014-03-04 10:30:00,71.51,71.6,71.27,71.34,38600.0,71.51,71.6,71.27,71.34,38600.0
2014-03-04 11:00:00,71.34,71.38,70.99,71.22,42000.0,71.34,71.38,70.99,71.22,42000.0
2014-03-04 11:30:00,71.22,71.47,71.03,71.34,39800.0,71.22,71.47,71.03,71.34,39800.0
2014-03-04 12:00:00,71.37,71.51,71.32,71.44,27900.0,71.37,71.51,71.32,71.44,27900.0
2014-03-04 12:30:00,71.44,71.44,71.19,71.21,14400.0,71.44,71.44,71.19,71.21,14400.0
2014-03-04 13:00:00,71.28,71.33,71.21,71.33,14100.0,71.28,71.33,71.21,71.33,14100.0
2014-03-04 13:30:00,71.34,71.57,71.25,71.31,22100.0,71.34,71.57,71.25,71.31,22100.0
2014-03-04 14:00:00,71.31,71.47,71.22,71.33,28500.0,71.31,71.47,71.22,71.33,28500.0
2014-03-04 14:30:00,71.39,71.53,71.2,71.47,23600.0,71.39,71.53,71.2,71.47,23600.0
2014-03-04 15:00:00,71.48,71.68,71.42,71.68,34600.0,71.48,71.68,71.42,71.68,34600.0
2014-03-04 15:30:00,71.68,71.73,71.31,71.38,79900.0,71.68,71.73,71.31,71.38,79900.0
2014-03-05 09:30:00,71.44,72.0,71.27,71.53,72900.0,71.44,72.0,71.27,71.53,72900.0
2014-03-05 10:00:00,71.56,71.6,71.38,71.45,59800.0,71.56,71.6,71.38,71.45,59800.0
2014-03-05 10:30:00,71.41,71.45,71.16,71.16,67000.0,71.41,71.45,71.16,71.16,67000.0
2014-03-05 11:00:00,71.17,71.21,71.01,71.04,29600.0,71.17,71.21,71.01,71.04,29600.0
2014-03-05 11:30:00,71.04,71.08,70.95,71.06,18300.0,71.04,71.08,70.95,71.06,18300.0
2014-03-05 12:00:00,71.07,71.07,70.97,70.98,25400.0,71.07,71.07,70.97,70.98,25400.0
2014-03-05 12:30:00,71.01,71.06,70.97,71.04,11000.0,71.01,71.06,70.97,71.04,11000.0
2014-03-05 13:00:00,71.04,71.22,71.04,71.2,10900.0,71.04,71.22,71.04,71.2,10900.0
2014-03-05 13:30:00,71.22,71.25,71.16,71.21,10800.0,71.22,71.25,71.16,71.21,10800.0
2014-03-05 14:00:00,71.25,71.35,71.24,71.3,12100.0,71.25,71.35,71.24,71.3,12100.0
2014-03-05 14:30:00,71.31,71.38,71.31,71.36,17700.0,71.31,71.38,71.31,71.36,17700.0
2014-03-05 15:00:00,71.39,71.57,71.34,71.55,39900.0,71.39,71.57,71.34,71.55,39900.0
2014-03-05 15:30:00,71.56,71.59,71.45,71.51,49500.0,71.56,71.59,71.45,71.51,49500.0
2014-03-06 09:30:00,71.5,71.91,71.23,71.91,22000.0,71.5,71.91,71.23,71.91,22000.0
2014-03-06 10:00:00,71.91,71.91,71.64,71.91,22200.0,71.91,71.91,71.64,71.91,22200.0
2014-03-06 10:30:00,71.91,71.91,71.71,71.75,9200.0,71.91,71.91,71.71,71.75,9200.0
2014-03-06 11:00:00,71.83,72.07,71.83,72.0,23200.0,71.83,72.07,71.83,72.0,23200.0
2014-03-06 11:30:00,72.0,72.23,71.96,72.23,20800.0,72.0,72.23,71.96,72.23,20800.0
2014-03-06 12:00:00,72.26,72.3,72.13,72.13,11800.0,72.26,72.3,72.13,72.13,11800.0
2014-03-06 12:30:00,72.15,72.22,72.04,72.16,16300.0,72.15,72.22,72.04,72.16,16300.0
2014-03-06 13:00:00,72.14,72.18,72.0,72.03,13300.0,72.14,72.18,72.0,72.03,13300.0
2014-03-06 13:30:00,72.03,72.07,71.91,71.96,13800.0,72.03,72.07,71.91,71.96,13800.0
2014-03-06 14:00:00,71.96,72.05,71.89,72.05,25900.0,71.96,72.05,71.89,72.05,25900.0
2014-03-06 14:30:00,72.05,72.21,72.01,72.21,17600.0,72.05,72.21,72.01,72.21,17600.0
2014-03-06 15:00:00,72.21,72.54,72.11,72.46,62400.0,72.21,72.54,72.11,72.46,62400.0
2014-03-06 15:30:00,72.45,72.66,72.13,72.21,67100.0,72.45,72.66,72.13,72.21,67100.0
2014-03-07 09:30:00,72.36,72.58,72.11,72.24,35500.0,72.36,72.58,72.11,72.24,35500.0
2014-03-07 10:00:00,72.23,72.84,72.12,72.64,32200.0,72.23,72.84,72.12,72.64,32200.0
2014-03-07 10:30:00,72.61,72.63,72.23,72.39,28800.0,72.61,72.63,72.23,72.39,28800.0
2014-03-07 11:00:00,72.39,72.49,72.15,72.49,25700.0,72.39,72.49,72.15,72.49,25700.0
2014-03-07 11:30:00,72.48,72.57,72.38,72.57,13900.0,72.48,72.57,72.38,72.57,13900.0
2014-03-07 12:00:00,72.58,72.6,72.47,72.59,15000.0,72.58,72.6,72.47,72.59,15000.0
2014-03-07 12:30:00,72.58,72.58,72.34,72.38,16700.0,72.58,72.58,72.34,72.38,16700.0
2014-03-07 13:00:00,72.39,72.51,72.36,72.38,17100.0,72.39,72.51,72.36,72.38,17100.0
2014-03-07 13:30:00,72.39,72.56,72.39,72.55,18200.0,72.39,72.56,72.39,72.55,18200.0
2014-03-07 14:00:00,72.54,72.61,72.43,72.51,25800.0,72.54,72.61,72.43,72.51,25800.0
2014-03-07 14:30:00,72.51,72.73,72.51,72.73,29900.0,72.51,72.73,72.51,72.73,29900.0
2014-03-07 15:00:00,72.73,72.88,72.71,72.85,42800.0,72.73,72.88,72.71,72.85,42800.0
2014-03-07 15:30:00,72.86,73.02,72.77,73.01,95900.0,72.86,73.02,72.77,73.01,95900.0
2014-03-10 09:30:00,72.72,73.35,72.72,73.0,27700.0,72.72,73.35,72.72,73.0,27700.0
2014-03-10 10:00:00,73.0,73.0,72.56,72.56,31100.0,73.0,73.0,72.56,72.56,31100.0
2014-03-10 10:30:00,72.56,72.56,72.31,72.37,19100.0,72.56,72.56,72.31,72.37,19100.0
2014-03-10 11:00:00,72.33,72.73,72.22,72.7,20800.0,72.33,72.73,72.22,72.7,20800.0
2014-03-10 11:30:00,72.7,72.71,72.51,72.56,18000.0,72.7,72.71,72.51,72.56,18000.0
2014-03-10 12:00:00,72.56,72.65,72.51,72.59,18800.0,72.56,72.65,72.51,72.59,18800.0
2014-03-10 12:30:00,72.58,72.68,72.36,72.59,27500.0,72.58,72.68,72.36,72.59,27500.0
2014-03-10 13:00:00,72.59,72.63,72.48,72.55,15800.0,72.59,72.63,72.48,72.55,15800.0
2014-03-10 13:30:00,72.55,72.63,72.46,72.61,15700.0,72.55,72.63,72.46,72.61,15700.0
2014-03-10 14:00:00,72.59,72.65,72.55,72.65,19600.0,72.59,72.65,72.55,72.65,19600.0
2014-03-10 14:30:00,72.65,72.65,72.57,72.61,22900.0,72.65,72.65,72.57,72.61,22900.0
2014-03-10 15:00:00,72.61,72.68,72.41,72.68,31400.0,72.61,72.68,72.41,72.68,31400.0
2014-03-10 15:30:00,72.68,72.9,72.6,72.72,71400.0,72.68,72.9,72.6,72.72,71400.0
2014-03-11 09:30:00,72.94,73.0,72.31,72.79,31100.0,72.94,73.0,72.31,72.79,31100.0
2014-03-11 10:00:00,72.8,72.95,72.65,72.81,32500.0,72.8,72.95,72.65,72.81,32500.0
2014-03-11 10:30:00,72.8,73.3,72.78,73.1,22700.0,72.8,73.3,72.78,73.1,22700.0
2014-03-11 11:00:00,73.1,73.15,73.0,73.11,12700.0,73.1,73.15,73.0,73.11,12700.0
2014-03-11 11:30:00,73.11,73.11,72.72,72.73,10100.0,73.11,73.11,72.72,72.73,10100.0
2014-03-11 12:00:00,72.74,72.77,72.43,72.53,11700.0,72.74,72.77,72.43,72.53,11700.0
2014-03-11 12:30:00,72.53,72.7,72.51,72.65,8600.0,72.53,72.7,72.51,72.65,8600.0
2014-03-11 13:00:00,72.62,72.63,72.45,72.53,11000.0,72.62,72.63,72.45,72.53,11000.0
2014-03-11 13:30:00,72.46,72.75,72.46,72.73,11200.0,72.46,72.75,72.46,72.73,11200.0
2014-03-11 14:00:00,72.74,72.75,72.52,72.61,16400.0,72.74,72.75,72.52,72.61,16400.0
2014-03-11 14:30:00,72.59,72.59,72.45,72.53,16000.0,72.59,72.59,72.45,72.53,16000.0
2014-03-11 15:00:00,72.51,72.76,72.36,72.66,30400.0,72.51,72.76,72.36,72.66,30400.0
2014-03-11 15:30:00,72.67,72.78,72.49,72.65,68900.0,72.67,72.78,72.49,72.65,68900.0
2014-03-12 09:30:00,72.27,72.77,72.0,72.39,34200.0,72.27,72.77,72.0,72.39,34200.0
2014-03-12 10:00:00,72.39,72.82,72.33,72.69,31100.0,72.39,72.82,72.33,72.69,31100.0
2014-03-12 10:30:00,72.61,73.0,72.53,73.0,21100.0,72.61,73.0,72.53,73.0,21100.0
2014-03-12 11:00:00,73.0,73.24,72.88,73.15,21800.0,73.0,73.24,72.88,73.15,21800.0
2014-03-12 11:30:00,73.15,73.22,72.91,72.91,18900.0,73.15,73.22,72.91,72.91,18900.0
2014-03-12 12:00:00,72.94,73.09,72.88,72.94,15200.0,72.94,73.09,72.88,72.94,15200.0
2014-03-12 12:30:00,72.94,73.05,72.85,73.03,21000.0,72.94,73.05,72.85,73.03,21000.0
2014-03-12 13:00:00,73.06,73.07,72.79,72.95,14200.0,73.06,73.07,72.79,72.95,14200.0
2014-03-12 13:30:00,72.98,73.05,72.87,72.99,13700.0,72.98,73.05,72.87,72.99,13700.0
2014-03-12 14:00:00,72.98,73.14,72.96,72.98,25500.0,72.98,73.14,72.96,72.98,25500.0
2014-03-12 14:30:00,73.0,73.14,72.95,73.01,19000.0,73.0,73.14,72.95,73.01,19000.0
2014-03-12 15:00:00,73.02,73.14,72.98,73.13,37000.0,73.02,73.14,72.98,73.13,37000.0
2014-03-12 15:30:00,73.13,73.2,72.92,73.09,97300.0,73.13,73.2,72.92,73.09,97300.0
2014-03-13 09:30:00,73.23,73.29,73.04,73.14,22900.0,73.23,73.29,73.04,73.14,22900.0
2014-03-13 10:00:00,73.09,73.09,72.78,72.87,42000.0,73.09,73.09,72.78,72.87,42000.0
2014-03-13 10:30:00,72.88,72.89,72.53,72.58,27500.0,72.88,72.89,72.53,72.58,27500.0
2014-03-13 11:00:00,72.57,72.65,72.37,72.37,18700.0,72.57,72.65,72.37,72.37,18700.0
2014-03-13 11:30:00,72.41,72.51,72.18,72.35,18900.0,72.41,72.51,72.18,72.35,18900.0
2014-03-13 12:00:00,72.34,72.45,71.93,71.97,17600.0,72.34,72.45,71.93,71.97,17600.0
2014-03-13 12:30:00,71.96,72.02,71.78,71.82,15400.0,71.96,72.02,71.78,71.82,15400.0
2014-03-13 13:00:00,71.81,72.08,71.56,72.05,17900.0,71.81,72.08,71.56,72.05,17900.0
2014-03-13 13:30:00,72.05,72.11,71.8,71.87,16400.0,72.05,72.11,71.8,71.87,16400.0
2014-03-13 14:00:00,71.91,71.96,71.62,71.77,21000.0,71.91,71.96,71.62,71.77,21000.0
2014-03-13 14:30:00,71.78,71.86,71.74,71.83,33800.0,71.78,71.86,71.74,71.83,33800.0
2014-03-13 15:00:00,71.8,71.91,71.59,71.84,40700.0,71.8,71.91,71.59,71.84,40700.0
2014-03-13 15:30:00,71.84,71.98,71.73,71.84,64900.0,71.84,71.98,71.73,71.84,64900.0
2014-03-14 09:30:00,71.61,72.59,71.61,71.99,25700.0,71.61,72.59,71.61,71.99,25700.0
2014-03-14 10:00:00,72.03,72.65,72.03,72.53,23700.0,72.03,72.65,72.03,72.53,23700.0
2014-03-14 10:30:00,72.55,72.55,72.29,72.29,20000.0,72.55,72.55,72.29,72.29,20000.0
2014-03-14 11:00:00,72.27,72.28,72.05,72.2,17200.0,72.27,72.28,72.05,72.2,17200.0
2014-03-14 11:30:00,72.2,72.48,72.13,72.38,19200.0,72.2,72.48,72.13,72.38,19200.0
2014-03-14 12:00:00,72.38,72.41,72.04,72.05,26000.0,72.38,72.41,72.04,72.05,26000.0
2014-03-14 12:30:00,72.05,72.25,71.93,72.22,17700.0,72.05,72.25,71.93,72.22,17700.0
2014-03-14 13:00:00,72.22,72.29,72.15,72.25,15200.0,72.22,72.29,72.15,72.25,15200.0
2014-03-14 13:30:00,72.25,72.31,72.15,72.22,20000.0,72.25,72.31,72.15,72.22,20000.0
2014-03-14 14:00:00,72.23,72.6,72.22,72.58,22500.0,72.23,72.6,72.22,72.58,22500.0
2014-03-14 14:30:00,72.58,72.58,72.29,72.33,22200.0,72.58,72.58,72.29,72.33,22200.0
2014-03-14 15:00:00,72.33,72.37,72.17,72.27,28900.0,72.33,72.37,72.17,72.27,28900.0
2014-03-14 15:30:00,72.27,72.37,71.98,72.11,37600.0,72.27,72.37,71.98,72.11,37600.0
2014-03-17 09:30:00,72.38,73.35,72.31,73.29,16500.0,72.38,73.35,72.31,73.29,16500.0
2014-03-17 10:00:00,73.31,73.47,73.0,73.0,23800.0,73.31,73.47,73.0,73.0,23800.0
2014-03-17 10:30:00,73.0,73.0,72.7,72.82,13400.0,73.0,73.0,72.7,72.82,13400.0
2014-03-17 11:00:00,72.88,72.91,72.52,72.56,10500.0,72.88,72.91,72.52,72.56,10500.0
2014-03-17 11:30:00,72.56,72.66,72.5,72.66,6500.0,72.56,72.66,72.5,72.66,6500.0
2014-03-17 12:00:00,72.68,72.86,72.61,72.73,7800.0,72.68,72.86,72.61,72.73,7800.0
2014-03-17 12:30:00,72.76,72.83,72.74,72.81,5500.0,72.76,72.83,72.74,72.81,5500.0
2014-03-17 13:00:00,72.85,72.88,72.62,72.69,10100.0,72.85,72.88,72.62,72.69,10100.0
2014-03-17 13:30:00,72.69,72.73,72.55,72.63,6900.0,72.69,72.73,72.55,72.63,6900.0
2014-03-17 14:00:00,72.63,72.75,72.57,72.75,7000.0,72.63,72.75,72.57,72.75,7000.0
2014-03-17 14:30:00,72.75,72.75,72.53,72.66,11300.0,72.75,72.75,72.53,72.66,11300.0
2014-03-17 15:00:00,72.65,72.68,72.46,72.58,37300.0,72.65,72.68,72.46,72.58,37300.0
2014-03-17 15:30:00,72.58,72.63,72.36,72.48,103700.0,72.58,72.63,72.36,72.48,103700.0
2014-03-18 09:30:00,72.6,73.22,72.6,73.11,13700.0,72.6,73.22,72.6,73.11,13700.0
2014-03-18 10:00:00,73.19,73.31,73.09,73.25,14300.0,73.19,73.31,73.09,73.25,14300.0
2014-03-18 10:30:00,73.3,73.4,73.15,73.19,11000.0,73.3,73.4,73.15,73.19,11000.0
2014-03-18 11:00:00,73.22,73.26,73.09,73.09,9600.0,73.22,73.26,73.09,73.09,9600.0
2014-03-18 11:30:00,73.15,73.32,73.1,73.31,7800.0,73.15,73.32,73.1,73.31,7800.0
2014-03-18 12:00:00,73.36,73.44,73.31,73.32,7500.0,73.36,73.44,73.31,73.32,7500.0
2014-03-18 12:30:00,73.32,73.36,73.23,73.29,5900.0,73.32,73.36,73.23,73.29,5900.0
2014-03-18 13:00:00,73.31,73.31,73.12,73.26,31900.0,73.31,73.31,73.12,73.26,31900.0
2014-03-18 13:30:00,73.27,73.44,73.27,73.43,5400.0,73.27,73.44,73.27,73.43,5400.0
2014-03-18 14:00:00,73.43,73.46,73.37,73.44,7500.0,73.43,73.46,73.37,73.44,7500.0
2014-03-18 14:30:00,73.44,73.52,73.43,73.48,9100.0,73.44,73.52,73.43,73.48,9100.0
2014-03-18 15:00:00,73.48,73.48,73.18,73.18,15500.0,73.48,73.48,73.18,73.18,15500.0
2014-03-18 15:30:00,73.22,73.38,73.14,73.36,57700.0,73.22,73.38,73.14,73.36,57700.0
2014-03-19 09:30:00,73.21,73.24,72.4,72.5,39800.0,73.21,73.24,72.4,72.5,39800.0
2014-03-19 10:00:00,72.45,72.93,72.41,72.92,23200.0,72.45,72.93,72.41,72.92,23200.0
2014-03-19 10:30:00,72.92,72.92,72.74,72.92,15500.0,72.92,72.92,72.74,72.92,15500.0
2014-03-19 11:00:00,72.95,73.06,72.95,72.98,11200.0,72.95,73.06,72.95,72.98,11200.0
2014-03-19 11:30:00,72.96,73.07,72.83,73.0,42300.0,72.96,73.07,72.83,73.0,42300.0
2014-03-19 12:00:00,73.03,73.06,72.85,72.89,23200.0,73.03,73.06,72.85,72.89,23200.0
2014-03-19 12:30:00,72.9,72.96,72.84,72.91,9400.0,72.9,72.96,72.84,72.91,9400.0
2014-03-19 13:00:00,72.91,72.94,72.88,72.91,5500.0,72.91,72.94,72.88,72.91,5500.0
2014-03-19 13:30:00,72.89,72.92,72.77,72.86,5300.0,72.89,72.92,72.77,72.86,5300.0
2014-03-19 14:00:00,72.85,72.85,72.49,72.85,17200.0,72.85,72.85,72.49,72.85,17200.0
2014-03-19 14:30:00,72.85,72.98,72.81,72.92,23000.0,72.85,72.98,72.81,72.92,23000.0
2014-03-19 15:00:00,72.94,72.97,72.2,72.49,20800.0,72.94,72.97,72.2,72.49,20800.0
2014-03-19 15:30:00,72.49,72.67,72.41,72.54,27800.0,72.49,72.67,72.41,72.54,27800.0
2014-03-20 09:30:00,72.35,72.58,72.05,72.39,36100.0,72.35,72.58,72.05,72.39,36100.0
2014-03-20 10:00:00,72.45,72.86,72.32,72.68,18000.0,72.45,72.86,72.32,72.68,18000.0
2014-03-20 10:30:00,72.78,72.9,72.71,72.73,6700.0,72.78,72.9,72.71,72.73,6700.0
2014-03-20 11:00:00,72.76,72.76,72.48,72.54,18800.0,72.76,72.76,72.48,72.54,18800.0
2014-03-20 11:30:00,72.54,72.61,72.52,72.6,8000.0,72.54,72.61,72.52,72.6,8000.0
2014-03-20 12:00:00,72.64,72.71,72.64,72.69,9200.0,72.64,72.71,72.64,72.69,9200.0
2014-03-20 12:30:00,72.7,72.72,72.64,72.7,7500.0,72.7,72.72,72.64,72.7,7500.0
2014-03-20 13:00:00,72.7,72.7,72.64,72.66,9800.0,72.7,72.7,72.64,72.66,9800.0
2014-03-20 13:30:00,72.66,72.71,72.63,72.66,11800.0,72.66,72.71,72.63,72.66,11800.0
2014-03-20 14:00:00,72.67,72.82,72.59,72.81,13300.0,72.67,72.82,72.59,72.81,13300.0
2014-03-20 14:30:00,72.83,72.89,72.75,72.87,9700.0,72.83,72.89,72.75,72.87,9700.0
2014-03-20 15:00:00,72.89,72.98,72.85,72.88,20000.0,72.89,72.98,72.85,72.88,20000.0
2014-03-20 15:30:00,72.86,72.96,72.81,72.9,36100.0,72.86,72.96,72.81,72.9,36100.0
2014-03-21 09:30:00,73.18,73.18,72.87,72.87,143600.0,73.18,73.18,72.87,72.87,143600.0
2014-03-21 10:00:00,72.87,72.97,72.69,72.78,22100.0,72.87,72.97,72.69,72.78,22100.0
2014-03-21 10:30:00,72.77,73.1,72.72,73.1,14800.0,72.77,73.1,72.72,73.1,14800.0
2014-03-21 11:00:00,73.12,73.53,73.12,73.47,20500.0,73.12,73.53,73.12,73.47,20500.0
2014-03-21 11:30:00,73.48,73.51,73.34,73.37,14000.0,73.48,73.51,73.34,73.37,14000.0
2014-03-21 12:00:00,73.38,73.4,73.14,73.14,9400.0,73.38,73.4,73.14,73.14,9400.0
2014-03-21 12:30:00,73.17,73.28,73.05,73.19,47800.0,73.17,73.28,73.05,73.19,47800.0
2014-03-21 13:00:00,73.2,73.23,72.86,72.88,9700.0,73.2,73.23,72.86,72.88,9700.0
2014-03-21 13:30:00,72.87,72.92,72.69,72.69,10100.0,72.87,72.92,72.69,72.69,10100.0
2014-03-21 14:00:00,72.68,72.73,72.32,72.32,20500.0,72.68,72.73,72.32,72.32,20500.0
2014-03-21 14:30:00,72.32,72.55,72.23,72.5,19600.0,72.32,72.55,72.23,72.5,19600.0
2014-03-21 15:00:00,72.51,72.62,72.42,72.62,19800.0,72.51,72.62,72.42,72.62,19800.0
2014-03-21 15:30:00,72.64,72.71,72.37,72.65,181600.0,72.64,72.71,72.37,72.65,181600.0
2014-03-24 09:30:00,71.97,72.45,71.37,71.73,67700.0,71.97,72.45,71.37,71.73,67700.0
2014-03-24 10:00:00,71.68,71.68,71.0,71.08,49100.0,71.68,71.68,71.0,71.08,49100.0
2014-03-24 10:30:00,71.07,71.15,70.79,71.02,41800.0,71.07,71.15,70.79,71.02,41800.0
2014-03-24 11:00:00,70.93,71.07,70.73,71.02,26900.0,70.93,71.07,70.73,71.02,26900.0
2014-03-24 11:30:00,71.0,71.0,70.56,70.69,28600.0,71.0,71.0,70.56,70.69,28600.0
2014-03-24 12:00:00,70.67,70.78,70.6,70.69,17200.0,70.67,70.78,70.6,70.69,17200.0
2014-03-24 12:30:00,70.71,70.77,70.59,70.63,28500.0,70.71,70.77,70.59,70.63,28500.0
2014-03-24 13:00:00,70.65,70.87,70.64,70.84,22200.0,70.65,70.87,70.64,70.84,22200.0
2014-03-24 13:30:00,70.87,71.18,70.83,71.18,31100.0,70.87,71.18,70.83,71.18,31100.0
2014-03-24 14:00:00,71.18,71.22,71.02,71.19,21100.0,71.18,71.22,71.02,71.19,21100.0
2014-03-24 14:30:00,71.21,71.39,71.15,71.24,31500.0,71.21,71.39,71.15,71.24,31500.0
2014-03-24 15:00:00,71.25,71.36,70.95,71.36,47900.0,71.25,71.36,70.95,71.36,47900.0
2014-03-24 15:30:00,71.36,71.52,71.23,71.28,77900.0,71.36,71.52,71.23,71.28,77900.0
2014-03-25 09:30:00,71.6,71.83,71.11,71.59,23300.0,71.6,71.83,71.11,71.59,23300.0
2014-03-25 10:00:00,71.59,71.77,71.38,71.52,29200.0,71.59,71.77,71.38,71.52,29200.0
2014-03-25 10:30:00,71.5,71.5,70.97,71.03,15100.0,71.5,71.5,70.97,71.03,15100.0
2014-03-25 11:00:00,71.07,71.47,71.06,71.25,14400.0,71.07,71.47,71.06,71.25,14400.0
2014-03-25 11:30:00,71.29,71.29,70.79,70.94,13900.0,71.29,71.29,70.79,70.94,13900.0
2014-03-25 12:00:00,70.92,70.92,70.58,70.78,16600.0,70.92,70.92,70.58,70.78,16600.0
2014-03-25 12:30:00,70.75,71.13,70.75,71.04,21000.0,70.75,71.13,70.75,71.04,21000.0
2014-03-25 13:00:00,71.06,71.06,70.75,71.03,18900.0,71.06,71.06,70.75,71.03,18900.0
2014-03-25 13:30:00,71.04,71.17,71.03,71.13,17700.0,71.04,71.17,71.03,71.13,17700.0
2014-03-25 14:00:00,71.17,71.28,70.88,70.88,19800.0,71.17,71.28,70.88,70.88,19800.0
2014-03-25 14:30:00,70.91,70.93,70.73,70.84,27800.0,70.91,70.93,70.73,70.84,27800.0
2014-03-25 15:00:00,70.84,70.92,70.75,70.87,36200.0,70.84,70.92,70.75,70.87,36200.0
2014-03-25 15:30:00,70.86,70.89,70.69,70.77,76300.0,70.86,70.89,70.69,70.77,76300.0
2014-03-26 09:30:00,71.04,71.27,70.68,70.69,45000.0,71.04,71.27,70.68,70.69,45000.0
2014-03-26 10:00:00,70.59,70.87,70.57,70.69,51800.0,70.59,70.87,70.57,70.69,51800.0
2014-03-26 10:30:00,70.77,70.8,70.54,70.6,34900.0,70.77,70.8,70.54,70.6,34900.0
2014-03-26 11:00:00,70.6,70.72,70.37,70.46,35200.0,70.6,70.72,70.37,70.46,35200.0
2014-03-26 11:30:00,70.47,70.48,69.99,70.05,90500.0,70.47,70.48,69.99,70.05,90500.0
2014-03-26 12:00:00,70.04,70.17,69.7,69.79,40900.0,70.04,70.17,69.7,69.79,40900.0
2014-03-26 12:30:00,69.77,69.83,69.61,69.78,49000.0,69.77,69.83,69.61,69.78,49000.0
2014-03-26 13:00:00,69.76,69.79,69.17,69.17,60100.0,69.76,69.79,69.17,69.17,60100.0
2014-03-26 13:30:00,69.16,69.32,69.02,69.21,48900.0,69.16,69.32,69.02,69.21,48900.0
2014-03-26 14:00:00,69.22,69.44,69.04,69.44,50300.0,69.22,69.44,69.04,69.44,50300.0
2014-03-26 14:30:00,69.47,69.62,69.43,69.59,68700.0,69.47,69.62,69.43,69.59,68700.0
2014-03-26 15:00:00,69.59,69.68,69.1,69.2,57100.0,69.59,69.68,69.1,69.2,57100.0
2014-03-26 15:30:00,69.19,69.22,68.78,68.82,128100.0,69.19,69.22,68.78,68.82,128100.0
2014-03-27 09:30:00,68.8,68.88,67.99,68.22,46800.0,68.8,68.88,67.99,68.22,46800.0
2014-03-27 10:00:00,68.31,68.68,68.08,68.51,46300.0,68.31,68.68,68.08,68.51,46300.0
2014-03-27 10:30:00,68.51,68.55,68.19,68.19,33600.0,68.51,68.55,68.19,68.19,33600.0
2014-03-27 11:00:00,68.22,68.24,67.67,68.01,41700.0,68.22,68.24,67.67,68.01,41700.0
2014-03-27 11:30:00,67.97,68.0,67.65,67.77,33400.0,67.97,68.0,67.65,67.77,33400.0
2014-03-27 12:00:00,67.77,68.04,67.51,68.0,44300.0,67.77,68.04,67.51,68.0,44300.0
2014-03-27 12:30:00,68.0,68.06,67.79,67.99,44100.0,68.0,68.06,67.79,67.99,44100.0
2014-03-27 13:00:00,68.0,68.1,67.8,67.8,38400.0,68.0,68.1,67.8,67.8,38400.0
2014-03-27 13:30:00,67.8,68.0,67.67,67.97,26800.0,67.8,68.0,67.67,67.97,26800.0
2014-03-27 14:00:00,67.98,68.01,67.38,67.62,75400.0,67.98,68.01,67.38,67.62,75400.0
2014-03-27 14:30:00,67.64,67.87,67.45,67.51,63400.0,67.64,67.87,67.45,67.51,63400.0
2014-03-27 15:00:00,67.52,67.57,67.25,67.54,98800.0,67.52,67.57,67.25,67.54,98800.0
2014-03-27 15:30:00,67.51,67.71,67.47,67.58,128900.0,67.51,67.71,67.47,67.58,128900.0
2014-03-28 09:30:00,67.74,67.91,67.59,67.65,46600.0,67.74,67.91,67.59,67.65,46600.0
2014-03-28 10:00:00,67.7,67.95,67.64,67.71,59700.0,67.7,67.95,67.64,67.71,59700.0
2014-03-28 10:30:00,67.71,68.4,67.7,68.3,35800.0,67.71,68.4,67.7,68.3,35800.0
2014-03-28 11:00:00,68.3,68.32,68.12,68.17,34300.0,68.3,68.32,68.12,68.17,34300.0
2014-03-28 11:30:00,68.2,68.31,68.17,68.29,19000.0,68.2,68.31,68.17,68.29,19000.0
2014-03-28 12:00:00,68.29,68.3,67.9,67.9,21100.0,68.29,68.3,67.9,67.9,21100.0
2014-03-28 12:30:00,67.91,68.03,67.91,67.97,18600.0,67.91,68.03,67.91,67.97,18600.0
2014-03-28 13:00:00,67.97,67.98,67.85,67.88,16300.0,67.97,67.98,67.85,67.88,16300.0
2014-03-28 13:30:00,67.87,67.9,67.64,67.64,31800.0,67.87,67.9,67.64,67.64,31800.0
2014-03-28 14:00:00,67.65,67.65,67.19,67.47,40300.0,67.65,67.65,67.19,67.47,40300.0
2014-03-28 14:30:00,67.5,67.51,67.02,67.14,70300.0,67.5,67.51,67.02,67.14,70300.0
2014-03-28 15:00:00,67.14,67.31,66.98,67.15,77700.0,67.14,67.31,66.98,67.15,77700.0
2014-03-28 15:30:00,67.15,67.31,67.02,67.05,125100.0,67.15,67.31,67.02,67.05,125100.0
2014-03-31 09:30:00,67.73,68.28,67.53,68.26,77000.0,67.73,68.28,67.53,68.26,77000.0
2014-03-31 10:00:00,68.25,68.46,68.14,68.4,58900.0,68.25,68.46,68.14,68.4,58900.0
2014-03-31 10:30:00,68.46,68.88,68.46,68.85,35700.0,68.46,68.88,68.46,68.85,35700.0
2014-03-31 11:00:00,68.86,68.96,68.75,68.94,27500.0,68.86,68.96,68.75,68.94,27500.0
2014-03-31 11:30:00,68.93,69.04,68.84,68.97,20600.0,68.93,69.04,68.84,68.97,20600.0
2014-03-31 12:00:00,68.97,69.14,68.94,69.07,32300.0,68.97,69.14,68.94,69.07,32300.0
2014-03-31 12:30:00,69.09,69.28,69.01,69.16,23000.0,69.09,69.28,69.01,69.16,23000.0
2014-03-31 13:00:00,69.17,69.18,69.04,69.1,33000.0,69.17,69.18,69.04,69.1,33000.0
2014-03-31 13:30:00,69.15,69.17,69.05,69.1,75600.0,69.15,69.17,69.05,69.1,75600.0
2014-03-31 14:00:00,69.1,69.28,69.02,69.27,190100.0,69.1,69.28,69.02,69.27,190100.0
2014-03-31 14:30:00,69.3,69.36,69.2,69.27,34100.0,69.3,69.36,69.2,69.27,34100.0
2014-03-31 15:00:00,69.28,69.3,69.17,69.29,48400.0,69.28,69.3,69.17,69.29,48400.0
2014-03-31 15:30:00,69.32,69.52,69.32,69.41,113100.0,69.32,69.52,69.32,69.41,113100.0
2014-04-01 09:30:00,69.59,70.01,69.47,69.84,41400.0,69.59,70.01,69.47,69.84,41400.0
2014-04-01 10:00:00,69.84,70.06,69.73,70.01,52100.0,69.84,70.06,69.73,70.01,52100.0
2014-04-01 10:30:00,70.01,70.3,69.85,70.26,79200.0,70.01,70.3,69.85,70.26,79200.0
2014-04-01 11:00:00,70.26,70.27,70.07,70.15,35500.0,70.26,70.27,70.07,70.15,35500.0
2014-04-01 11:30:00,70.16,70.29,70.14,70.2,43000.0,70.16,70.29,70.14,70.2,43000.0
2014-04-01 12:00:00,70.18,70.2,70.06,70.11,29700.0,70.18,70.2,70.06,70.11,29700.0
2014-04-01 12:30:00,70.11,70.27,70.08,70.27,18700.0,70.11,70.27,70.08,70.27,18700.0
2014-04-01 13:00:00,70.28,70.61,70.26,70.59,25800.0,70.28,70.61,70.26,70.59,25800.0
2014-04-01 13:30:00,70.59,70.59,70.45,70.53,13600.0,70.59,70.59,70.45,70.53,13600.0
2014-04-01 14:00:00,70.55,70.62,70.48,70.51,31400.0,70.55,70.62,70.48,70.51,31400.0
2014-04-01 14:30:00,70.5,70.5,70.29,70.29,27100.0,70.5,70.5,70.29,70.29,27100.0
2014-04-01 15:00:00,70.29,70.31,70.22,70.3,40800.0,70.29,70.31,70.22,70.3,40800.0
2014-04-01 15:30:00,70.3,70.42,70.2,70.3,170000.0,70.3,70.42,70.2,70.3,170000.0
2014-04-02 09:30:00,70.45,70.75,70.27,70.27,18500.0,70.45,70.75,70.27,70.27,18500.0
2014-04-02 10:00:00,70.28,70.5,70.24,70.5,14400.0,70.28,70.5,70.24,70.5,14400.0
2014-04-02 10:30:00,70.51,70.59,70.38,70.58,22100.0,70.51,70.59,70.38,70.58,22100.0
2014-04-02 11:00:00,70.58,70.59,70.38,70.45,12800.0,70.58,70.59,70.38,70.45,12800.0
2014-04-02 11:30:00,70.44,70.51,70.3,70.42,10700.0,70.44,70.51,70.3,70.42,10700.0
2014-04-02 12:00:00,70.41,70.47,70.3,70.38,14800.0,70.41,70.47,70.3,70.38,14800.0
2014-04-02 12:30:00,70.35,70.39,70.32,70.37,9200.0,70.35,70.39,70.32,70.37,9200.0
2014-04-02 13:00:00,70.41,70.42,70.11,70.11,12300.0,70.41,70.42,70.11,70.11,12300.0
2014-04-02 13:30:00,70.1,70.15,70.05,70.11,16100.0,70.1,70.15,70.05,70.11,16100.0
2014-04-02 14:00:00,70.07,70.19,70.07,70.19,11500.0,70.07,70.19,70.07,70.19,11500.0
2014-04-02 14:30:00,70.19,70.27,70.12,70.2,20000.0,70.19,70.27,70.12,70.2,20000.0
2014-04-02 15:00:00,70.23,70.25,70.09,70.25,30200.0,70.23,70.25,70.09,70.25,30200.0
2014-04-02 15:30:00,70.27,70.3,70.08,70.14,52500.0,70.27,70.3,70.08,70.14,52500.0
2014-04-03 09:30:00,70.03,70.78,70.03,70.2,24800.0,70.03,70.78,70.03,70.2,24800.0
2014-04-03 10:00:00,70.29,70.29,70.03,70.05,17100.0,70.29,70.29,70.03,70.05,17100.0
2014-04-03 10:30:00,70.08,70.08,69.81,69.9,10300.0,70.08,70.08,69.81,69.9,10300.0
2014-04-03 11:00:00,69.91,69.93,69.71,69.77,14500.0,69.91,69.93,69.71,69.77,14500.0
2014-04-03 11:30:00,69.76,69.76,69.52,69.53,13600.0,69.76,69.76,69.52,69.53,13600.0
2014-04-03 12:00:00,69.53,69.54,69.39,69.49,10400.0,69.53,69.54,69.39,69.49,10400.0
2014-04-03 12:30:00,69.42,69.42,69.25,69.29,9100.0,69.42,69.42,69.25,69.29,9100.0
2014-04-03 13:00:00,69.28,69.33,69.22,69.23,18600.0,69.28,69.33,69.22,69.23,18600.0
2014-04-03 13:30:00,69.27,69.27,69.09,69.15,13000.0,69.27,69.27,69.09,69.15,13000.0
2014-04-03 14:00:00,69.17,69.28,68.98,68.99,13600.0,69.17,69.28,68.98,68.99,13600.0
2014-04-03 14:30:00,68.99,69.03,68.75,69.01,20100.0,68.99,69.03,68.75,69.01,20100.0
2014-04-03 15:00:00,69.04,69.17,68.99,69.16,22600.0,69.04,69.17,68.99,69.16,22600.0
2014-04-03 15:30:00,69.15,69.26,69.05,69.21,90100.0,69.15,69.26,69.05,69.21,90100.0
2014-04-04 09:30:00,69.55,69.67,69.15,69.42,21800.0,69.55,69.67,69.15,69.42,21800.0
2014-04-04 10:00:00,69.36,69.67,69.32,69.52,34100.0,69.36,69.67,69.32,69.52,34100.0
2014-04-04 10:30:00,69.55,69.62,69.27,69.27,21900.0,69.55,69.62,69.27,69.27,21900.0
2014-04-04 11:00:00,69.24,69.33,69.02,69.1,38600.0,69.24,69.33,69.02,69.1,38600.0
2014-04-04 11:30:00,69.14,69.22,68.61,68.65,25800.0,69.14,69.22,68.61,68.65,25800.0
2014-04-04 12:00:00,68.63,68.63,68.3,68.36,25400.0,68.63,68.63,68.3,68.36,25400.0
2014-04-04 12:30:00,68.36,68.42,68.01,68.03,18200.0,68.36,68.42,68.01,68.03,18200.0
2014-04-04 13:00:00,68.03,68.37,67.94,68.2,26700.0,68.03,68.37,67.94,68.2,26700.0
2014-04-04 13:30:00,68.15,68.34,68.08,68.27,21900.0,68.15,68.34,68.08,68.27,21900.0
2014-04-04 14:00:00,68.27,68.33,68.03,68.05,18000.0,68.27,68.33,68.03,68.05,18000.0
2014-04-04 14:30:00,68.0,68.06,67.82,67.99,19000.0,68.0,68.06,67.82,67.99,19000.0
2014-04-04 15:00:00,67.97,68.13,67.79,68.1,25500.0,67.97,68.13,67.79,68.1,25500.0
2014-04-04 15:30:00,68.1,68.1,67.83,67.83,83900.0,68.1,68.1,67.83,67.83,83900.0
2014-04-07 09:30:00,67.64,68.04,66.68,67.0,41900.0,67.64,68.04,66.68,67.0,41900.0
2014-04-07 10:00:00,67.0,67.22,66.86,66.88,36800.0,67.0,67.22,66.86,66.88,36800.0
2014-04-07 10:30:00,66.83,66.99,66.55,66.68,33300.0,66.83,66.99,66.55,66.68,33300.0
2014-04-07 11:00:00,66.67,66.86,66.6,66.76,15600.0,66.67,66.86,66.6,66.76,15600.0
2014-04-07 11:30:00,66.71,66.9,66.48,66.49,13700.0,66.71,66.9,66.48,66.49,13700.0
2014-04-07 12:00:00,66.46,66.61,66.23,66.55,20300.0,66.46,66.61,66.23,66.55,20300.0
2014-04-07 12:30:00,66.5,66.76,66.46,66.63,17300.0,66.5,66.76,66.46,66.63,17300.0
2014-04-07 13:00:00,66.6,66.87,66.41,66.72,39200.0,66.6,66.87,66.41,66.72,39200.0
2014-04-07 13:30:00,66.71,66.77,66.56,66.7,22400.0,66.71,66.77,66.56,66.7,22400.0
2014-04-07 14:00:00,66.69,66.77,66.62,66.75,43100.0,66.69,66.77,66.62,66.75,43100.0
2014-04-07 14:30:00,66.73,67.01,66.7,66.93,31800.0,66.73,67.01,66.7,66.93,31800.0
2014-04-07 15:00:00,66.91,67.35,66.89,67.34,47500.0,66.91,67.35,66.89,67.34,47500.0
2014-04-07 15:30:00,67.36,67.37,66.93,66.98,68400.0,67.36,67.37,66.93,66.98,68400.0
2014-04-08 09:30:00,66.91,67.49,66.5,67.0,16800.0,66.91,67.49,66.5,67.0,16800.0
2014-04-08 10:00:00,67.03,67.21,66.69,66.79,15800.0,67.03,67.21,66.69,66.79,15800.0
2014-04-08 10:30:00,66.74,66.93,66.62,66.74,76600.0,66.74,66.93,66.62,66.74,76600.0
2014-04-08 11:00:00,66.73,67.37,66.73,67.21,33400.0,66.73,67.37,66.73,67.21,33400.0
2014-04-08 11:30:00,67.23,67.31,66.93,67.03,23800.0,67.23,67.31,66.93,67.03,23800.0
2014-04-08 12:00:00,67.01,67.42,66.94,67.41,12000.0,67.01,67.42,66.94,67.41,12000.0
2014-04-08 12:30:00,67.44,67.44,67.26,67.39,13600.0,67.44,67.44,67.26,67.39,13600.0
2014-04-08 13:00:00,67.41,67.75,67.32,67.66,12300.0,67.41,67.75,67.32,67.66,12300.0
2014-04-08 13:30:00,67.65,67.67,67.5,67.67,15300.0,67.65,67.67,67.5,67.67,15300.0
2014-04-08 14:00:00,67.64,67.64,67.28,67.36,19600.0,67.64,67.64,67.28,67.36,19600.0
2014-04-08 14:30:00,67.35,67.42,67.24,67.37,16300.0,67.35,67.42,67.24,67.37,16300.0
2014-04-08 15:00:00,67.36,67.39,67.24,67.35,29700.0,67.36,67.39,67.24,67.35,29700.0
2014-04-08 15:30:00,67.35,67.45,67.19,67.29,61700.0,67.35,67.45,67.19,67.29,61700.0
2014-04-09 09:30:00,67.47,67.82,67.27,67.67,18000.0,67.47,67.82,67.27,67.67,18000.0
2014-04-09 10:00:00,67.69,67.93,67.46,67.75,18000.0,67.69,67.93,67.46,67.75,18000.0
2014-04-09 10:30:00,67.74,67.98,67.74,67.82,31700.0,67.74,67.98,67.74,67.82,31700.0
2014-04-09 11:00:00,67.84,68.1,67.75,67.98,13700.0,67.84,68.1,67.75,67.98,13700.0
2014-04-09 11:30:00,68.01,68.19,67.96,68.14,12800.0,68.01,68.19,67.96,68.14,12800.0
2014-04-09 12:00:00,68.13,68.3,68.07,68.28,13400.0,68.13,68.3,68.07,68.28,13400.0
2014-04-09 12:30:00,68.26,68.37,68.22,68.29,7100.0,68.26,68.37,68.22,68.29,7100.0
2014-04-09 13:00:00,68.31,68.37,68.29,68.29,7700.0,68.31,68.37,68.29,68.29,7700.0
2014-04-09 13:30:00,68.28,68.4,68.22,68.38,13100.0,68.28,68.4,68.22,68.38,13100.0
2014-04-09 14:00:00,68.41,68.76,68.39,68.67,11400.0,68.41,68.76,68.39,68.67,11400.0
2014-04-09 14:30:00,68.68,68.75,68.43,68.43,12900.0,68.68,68.75,68.43,68.43,12900.0
2014-04-09 15:00:00,68.42,68.56,68.41,68.52,15900.0,68.42,68.56,68.41,68.52,15900.0
2014-04-09 15:30:00,68.55,68.66,68.52,68.65,40200.0,68.55,68.66,68.52,68.65,40200.0
2014-04-10 09:30:00,66.73,68.87,66.73,68.29,18000.0,66.73,68.87,66.73,68.29,18000.0
2014-04-10 10:00:00,68.26,68.54,68.2,68.35,19800.0,68.26,68.54,68.2,68.35,19800.0
2014-04-10 10:30:00,68.32,68.39,67.67,67.67,35100.0,68.32,68.39,67.67,67.67,35100.0
2014-04-10 11:00:00,67.62,67.65,67.26,67.26,21200.0,67.62,67.65,67.26,67.26,21200.0
2014-04-10 11:30:00,67.18,67.38,67.15,67.15,15400.0,67.18,67.38,67.15,67.15,15400.0
2014-04-10 12:00:00,67.12,67.22,66.85,66.91,13900.0,67.12,67.22,66.85,66.91,13900.0
2014-04-10 12:30:00,66.91,67.0,66.76,66.77,10300.0,66.91,67.0,66.76,66.77,10300.0
2014-04-10 13:00:00,66.77,66.82,66.39,66.6,47400.0,66.77,66.82,66.39,66.6,47400.0
2014-04-10 13:30:00,66.61,66.69,66.45,66.65,24600.0,66.61,66.69,66.45,66.65,24600.0
2014-04-10 14:00:00,66.63,66.76,66.54,66.75,30500.0,66.63,66.76,66.54,66.75,30500.0
2014-04-10 14:30:00,66.75,66.89,66.58,66.64,32400.0,66.75,66.89,66.58,66.64,32400.0
2014-04-10 15:00:00,66.65,66.65,66.3,66.5,17200.0,66.65,66.65,66.3,66.5,17200.0
2014-04-10 15:30:00,66.44,66.71,66.43,66.5,34300.0,66.44,66.71,66.43,66.5,34300.0
2014-04-11 09:30:00,65.61,67.15,65.61,66.91,22300.0,65.61,67.15,65.61,66.91,22300.0
2014-04-11 10:00:00,66.87,66.89,66.27,66.56,25600.0,66.87,66.89,66.27,66.56,25600.0
2014-04-11 10:30:00,66.53,66.81,66.32,66.72,27100.0,66.53,66.81,66.32,66.72,27100.0
2014-04-11 11:00:00,66.71,66.86,66.4,66.51,29200.0,66.71,66.86,66.4,66.51,29200.0
2014-04-11 11:30:00,66.52,66.64,66.24,66.31,31900.0,66.52,66.64,66.24,66.31,31900.0
2014-04-11 12:00:00,66.31,66.53,66.29,66.5,16300.0,66.31,66.53,66.29,66.5,16300.0
2014-04-11 12:30:00,66.47,66.6,66.26,66.35,11100.0,66.47,66.6,66.26,66.35,11100.0
2014-04-11 13:00:00,66.38,66.43,66.16,66.2,10600.0,66.38,66.43,66.16,66.2,10600.0
2014-04-11 13:30:00,66.21,66.35,66.06,66.09,12300.0,66.21,66.35,66.06,66.09,12300.0
2014-04-11 14:00:00,66.05,66.25,65.82,65.9,25100.0,66.05,66.25,65.82,65.9,25100.0
2014-04-11 14:30:00,65.93,65.95,65.63,65.83,21600.0,65.93,65.95,65.63,65.83,21600.0
2014-04-11 15:00:00,65.84,66.2,65.67,65.99,27200.0,65.84,66.2,65.67,65.99,27200.0
2014-04-11 15:30:00,65.94,66.0,65.69,65.73,42900.0,65.94,66.0,65.69,65.73,42900.0
2014-04-14 09:30:00,66.23,66.56,65.77,65.81,18300.0,66.23,66.56,65.77,65.81,18300.0
2014-04-14 10:00:00,65.78,66.28,65.75,66.26,26400.0,65.78,66.28,65.75,66.26,26400.0
2014-04-14 10:30:00,66.3,66.95,66.3,66.95,13000.0,66.3,66.95,66.3,66.95,13000.0
2014-04-14 11:00:00,67.0,67.03,66.66,66.66,16400.0,67.0,67.03,66.66,66.66,16400.0
2014-04-14 11:30:00,66.73,67.06,66.73,66.93,24200.0,66.73,67.06,66.73,66.93,24200.0
2014-04-14 12:00:00,66.93,67.07,66.9,67.07,18100.0,66.93,67.07,66.9,67.07,18100.0
2014-04-14 12:30:00,67.05,67.21,67.02,67.03,20000.0,67.05,67.21,67.02,67.03,20000.0
2014-04-14 13:00:00,67.02,67.02,66.83,66.83,8900.0,67.02,67.02,66.83,66.83,8900.0
2014-04-14 13:30:00,66.84,67.0,66.84,66.89,10800.0,66.84,67.0,66.84,66.89,10800.0
2014-04-14 14:00:00,66.82,66.87,66.59,66.6,15500.0,66.82,66.87,66.59,66.6,15500.0
2014-04-14 14:30:00,66.56,66.67,66.48,66.48,18900.0,66.56,66.67,66.48,66.48,18900.0
2014-04-14 15:00:00,66.45,66.45,66.11,66.29,26000.0,66.45,66.45,66.11,66.29,26000.0
2014-04-14 15:30:00,66.32,66.64,66.3,66.56,76100.0,66.32,66.64,66.3,66.56,76100.0
2014-04-15 09:30:00,66.7,67.39,66.39,67.2,21000.0,66.7,67.39,66.39,67.2,21000.0
2014-04-15 10:00:00,67.2,67.4,66.42,66.42,27500.0,67.2,67.4,66.42,66.42,27500.0
2014-04-15 10:30:00,66.42,66.78,66.22,66.4,22200.0,66.42,66.78,66.22,66.4,22200.0
2014-04-15 11:00:00,66.34,66.34,65.94,66.07,32000.0,66.34,66.34,65.94,66.07,32000.0
2014-04-15 11:30:00,66.16,66.35,65.8,65.97,34900.0,66.16,66.35,65.8,65.97,34900.0
2014-04-15 12:00:00,65.89,65.99,65.63,65.97,15500.0,65.89,65.99,65.63,65.97,15500.0
2014-04-15 12:30:00,65.96,66.1,65.73,65.74,28900.0,65.96,66.1,65.73,65.74,28900.0
2014-04-15 13:00:00,65.69,65.85,65.55,65.82,19400.0,65.69,65.85,65.55,65.82,19400.0
2014-04-15 13:30:00,65.82,66.23,65.72,66.21,20200.0,65.82,66.23,65.72,66.21,20200.0
2014-04-15 14:00:00,66.16,66.4,66.16,66.36,15500.0,66.16,66.4,66.16,66.36,15500.0
2014-04-15 14:30:00,66.34,66.82,66.33,66.6,16700.0,66.34,66.82,66.33,66.6,16700.0
2014-04-15 15:00:00,66.57,66.92,66.48,66.92,29500.0,66.57,66.92,66.48,66.92,29500.0
2014-04-15 15:30:00,66.92,66.94,66.64,66.81,42700.0,66.92,66.94,66.64,66.81,42700.0
2014-04-16 09:30:00,67.23,67.67,66.68,67.27,22800.0,67.23,67.67,66.68,67.27,22800.0
2014-04-16 10:00:00,67.25,67.42,67.19,67.31,23300.0,67.25,67.42,67.19,67.31,23300.0
2014-04-16 10:30:00,67.24,67.24,66.98,67.13,13700.0,67.24,67.24,66.98,67.13,13700.0
2014-04-16 11:00:00,67.13,67.48,67.03,67.44,28700.0,67.13,67.48,67.03,67.44,28700.0
2014-04-16 11:30:00,67.5,67.59,67.36,67.46,11300.0,67.5,67.59,67.36,67.46,11300.0
2014-04-16 12:00:00,67.42,67.82,67.42,67.74,6900.0,67.42,67.82,67.42,67.74,6900.0
2014-04-16 12:30:00,67.76,67.76,67.49,67.49,7500.0,67.76,67.76,67.49,67.49,7500.0
2014-04-16 13:00:00,67.48,67.75,67.37,67.72,15500.0,67.48,67.75,67.37,67.72,15500.0
2014-04-16 13:30:00,67.72,67.94,67.64,67.89,24600.0,67.72,67.94,67.64,67.89,24600.0
2014-04-16 14:00:00,67.88,67.92,67.67,67.88,15200.0,67.88,67.92,67.67,67.88,15200.0
2014-04-16 14:30:00,67.9,68.16,67.89,68.13,17400.0,67.9,68.16,67.89,68.13,17400.0
2014-04-16 15:00:00,68.12,68.12,67.77,67.8,34900.0,68.12,68.12,67.77,67.8,34900.0
2014-04-16 15:30:00,67.8,67.84,67.7,67.75,86900.0,67.8,67.84,67.7,67.75,86900.0
2014-04-17 09:30:00,67.43,67.5,67.06,67.5,19000.0,67.43,67.5,67.06,67.5,19000.0
2014-04-17 10:00:00,67.59,68.01,67.31,68.01,24800.0,67.59,68.01,67.31,68.01,24800.0
2014-04-17 10:30:00,68.07,68.09,67.56,67.72,28600.0,68.07,68.09,67.56,67.72,28600.0
2014-04-17 11:00:00,67.72,67.84,67.6,67.75,12700.0,67.72,67.84,67.6,67.75,12700.0
2014-04-17 11:30:00,67.76,67.76,67.51,67.62,7300.0,67.76,67.76,67.51,67.62,7300.0
2014-04-17 12:00:00,67.61,67.75,67.55,67.66,8300.0,67.61,67.75,67.55,67.66,8300.0
2014-04-17 12:30:00,67.66,67.75,67.53,67.69,10000.0,67.66,67.75,67.53,67.69,10000.0
2014-04-17 13:00:00,67.72,67.76,67.62,67.65,15400.0,67.72,67.76,67.62,67.65,15400.0
2014-04-17 13:30:00,67.67,67.92,67.67,67.81,25200.0,67.67,67.92,67.67,67.81,25200.0
2014-04-17 14:00:00,67.82,67.82,67.68,67.72,8600.0,67.82,67.82,67.68,67.72,8600.0
2014-04-17 14:30:00,67.7,67.75,67.65,67.7,19600.0,67.7,67.75,67.65,67.7,19600.0
2014-04-17 15:00:00,67.69,67.75,67.67,67.67,22600.0,67.69,67.75,67.67,67.67,22600.0
2014-04-17 15:30:00,67.68,67.71,67.56,67.58,36000.0,67.68,67.71,67.56,67.58,36000.0
2014-04-21 09:30:00,67.59,67.68,67.38,67.6,4800.0,67.59,67.68,67.38,67.6,4800.0
2014-04-21 10:00:00,67.6,67.73,67.57,67.61,21100.0,67.6,67.73,67.57,67.61,21100.0
2014-04-21 10:30:00,67.61,67.61,67.35,67.6,22300.0,67.61,67.61,67.35,67.6,22300.0
2014-04-21 11:00:00,67.6,67.75,67.54,67.63,19000.0,67.6,67.75,67.54,67.63,19000.0
2014-04-21 11:30:00,67.64,67.72,67.58,67.64,15400.0,67.64,67.72,67.58,67.64,15400.0
2014-04-21 12:00:00,67.69,67.75,67.6,67.65,12100.0,67.69,67.75,67.6,67.65,12100.0
2014-04-21 12:30:00,67.66,67.7,67.58,67.65,17900.0,67.66,67.7,67.58,67.65,17900.0
2014-04-21 13:00:00,67.66,67.8,67.66,67.75,10300.0,67.66,67.8,67.66,67.75,10300.0
2014-04-21 13:30:00,67.81,67.81,67.64,67.69,11000.0,67.81,67.81,67.64,67.69,11000.0
2014-04-21 14:00:00,67.7,67.78,67.64,67.67,8400.0,67.7,67.78,67.64,67.67,8400.0
2014-04-21 14:30:00,67.71,67.92,67.67,67.75,22900.0,67.71,67.92,67.67,67.75,22900.0
2014-04-21 15:00:00,67.79,67.79,67.57,67.63,19600.0,67.79,67.79,67.57,67.63,19600.0
2014-04-21 15:30:00,67.6,67.63,67.47,67.5,72600.0,67.6,67.63,67.47,67.5,72600.0
2014-04-22 09:30:00,67.54,68.11,67.54,68.11,18400.0,67.54,68.11,67.54,68.11,18400.0
2014-04-22 10:00:00,68.12,68.36,68.12,68.35,13900.0,68.12,68.36,68.12,68.35,13900.0
2014-04-22 10:30:00,68.37,68.52,68.25,68.51,24100.0,68.37,68.52,68.25,68.51,24100.0
2014-04-22 11:00:00,68.53,68.86,68.51,68.84,12000.0,68.53,68.86,68.51,68.84,12000.0
2014-04-22 11:30:00,68.87,69.01,68.87,69.01,11400.0,68.87,69.01,68.87,69.01,11400.0
2014-04-22 12:00:00,69.01,69.06,68.98,68.99,31800.0,69.01,69.06,68.98,68.99,31800.0
2014-04-22 12:30:00,69.03,69.03,68.7,68.73,11000.0,69.03,69.03,68.7,68.73,11000.0
2014-04-22 13:00:00,68.72,68.79,68.69,68.74,6200.0,68.72,68.79,68.69,68.74,6200.0
2014-04-22 13:30:00,68.75,68.84,68.71,68.79,9600.0,68.75,68.84,68.71,68.79,9600.0
2014-04-22 14:00:00,68.8,68.81,68.73,68.76,9800.0,68.8,68.81,68.73,68.76,9800.0
2014-04-22 14:30:00,68.77,68.85,68.76,68.81,41700.0,68.77,68.85,68.76,68.81,41700.0
2014-04-22 15:00:00,68.81,68.84,68.49,68.52,35600.0,68.81,68.84,68.49,68.52,35600.0
2014-04-22 15:30:00,68.55,68.56,68.41,68.49,38200.0,68.55,68.56,68.41,68.49,38200.0
2014-04-23 09:30:00,68.41,68.47,67.9,68.16,24300.0,68.41,68.47,67.9,68.16,24300.0
2014-04-23 10:00:00,68.17,68.43,67.79,68.43,19800.0,68.17,68.43,67.79,68.43,19800.0
2014-04-23 10:30:00,68.42,68.43,68.22,68.23,26700.0,68.42,68.43,68.22,68.23,26700.0
2014-04-23 11:00:00,68.26,68.32,67.98,68.08,15300.0,68.26,68.32,67.98,68.08,15300.0
2014-04-23 11:30:00,68.2,68.27,68.11,68.27,14600.0,68.2,68.27,68.11,68.27,14600.0
2014-04-23 12:00:00,68.23,68.23,68.03,68.13,8500.0,68.23,68.23,68.03,68.13,8500.0
2014-04-23 12:30:00,68.16,68.18,68.1,68.1,6000.0,68.16,68.18,68.1,68.1,6000.0
2014-04-23 13:00:00,68.14,68.19,68.0,68.14,8600.0,68.14,68.19,68.0,68.14,8600.0
2014-04-23 13:30:00,68.13,68.14,68.03,68.06,6400.0,68.13,68.14,68.03,68.06,6400.0
2014-04-23 14:00:00,68.04,68.04,67.78,67.87,9900.0,68.04,68.04,67.78,67.87,9900.0
2014-04-23 14:30:00,67.86,68.04,67.79,67.98,13400.0,67.86,68.04,67.79,67.98,13400.0
2014-04-23 15:00:00,67.96,68.0,67.8,67.81,24900.0,67.96,68.0,67.8,67.81,24900.0
2014-04-23 15:30:00,67.81,67.89,67.61,67.63,79200.0,67.81,67.89,67.61,67.63,79200.0
2014-04-24 09:30:00,68.01,68.53,67.06,67.24,74700.0,68.01,68.53,67.06,67.24,74700.0
2014-04-24 10:00:00,67.2,67.29,66.73,67.07,69400.0,67.2,67.29,66.73,67.07,69400.0
2014-04-24 10:30:00,67.11,67.32,67.02,67.09,39600.0,67.11,67.32,67.02,67.09,39600.0
2014-04-24 11:00:00,67.08,67.27,66.95,67.15,69100.0,67.08,67.27,66.95,67.15,69100.0
2014-04-24 11:30:00,67.16,67.21,67.08,67.19,25600.0,67.16,67.21,67.08,67.19,25600.0
2014-04-24 12:00:00,67.22,67.34,67.17,67.25,16300.0,67.22,67.34,67.17,67.25,16300.0
2014-04-24 12:30:00,67.26,67.41,67.2,67.38,29400.0,67.26,67.41,67.2,67.38,29400.0
2014-04-24 13:00:00,67.41,67.42,67.28,67.29,21700.0,67.41,67.42,67.28,67.29,21700.0
2014-04-24 13:30:00,67.25,67.25,66.79,66.83,24500.0,67.25,67.25,66.79,66.83,24500.0
2014-04-24 14:00:00,66.83,67.08,66.83,67.08,42800.0,66.83,67.08,66.83,67.08,42800.0
2014-04-24 14:30:00,67.05,67.17,66.97,67.07,13000.0,67.05,67.17,66.97,67.07,13000.0
2014-04-24 15:00:00,67.09,67.26,67.08,67.21,34700.0,67.09,67.26,67.08,67.21,34700.0
2014-04-24 15:30:00,67.21,67.23,66.91,67.02,74700.0,67.21,67.23,66.91,67.02,74700.0
2014-04-25 09:30:00,66.87,67.1,66.59,66.67,41100.0,66.87,67.1,66.59,66.67,41100.0
2014-04-25 10:00:00,66.63,66.94,66.58,66.87,59900.0,66.63,66.94,66.58,66.87,59900.0
2014-04-25 10:30:00,66.86,66.86,66.36,66.36,28800.0,66.86,66.86,66.36,66.36,28800.0
2014-04-25 11:00:00,66.4,66.41,66.11,66.41,23600.0,66.4,66.41,66.11,66.41,23600.0
2014-04-25 11:30:00,66.42,66.5,66.15,66.34,18900.0,66.42,66.5,66.15,66.34,18900.0
2014-04-25 12:00:00,66.3,66.42,66.17,66.27,25100.0,66.3,66.42,66.17,66.27,25100.0
2014-04-25 12:30:00,66.24,66.32,66.11,66.13,15700.0,66.24,66.32,66.11,66.13,15700.0
2014-04-25 13:00:00,66.13,66.13,65.92,66.1,24800.0,66.13,66.13,65.92,66.1,24800.0
2014-04-25 13:30:00,66.09,66.28,66.01,66.2,22400.0,66.09,66.28,66.01,66.2,22400.0
2014-04-25 14:00:00,66.19,66.19,65.99,66.08,17200.0,66.19,66.19,65.99,66.08,17200.0
2014-04-25 14:30:00,66.08,66.34,66.02,66.2,20400.0,66.08,66.34,66.02,66.2,20400.0
2014-04-25 15:00:00,66.15,66.24,66.02,66.19,43400.0,66.15,66.24,66.02,66.19,43400.0
2014-04-25 15:30:00,66.17,66.3,66.12,66.13,56000.0,66.17,66.3,66.12,66.13,56000.0
2014-04-28 09:30:00,66.46,67.3,66.45,67.3,97600.0,66.46,67.3,66.45,67.3,97600.0
2014-04-28 10:00:00,67.3,67.62,67.09,67.53,45300.0,67.3,67.62,67.09,67.53,45300.0
2014-04-28 10:30:00,67.54,67.67,67.19,67.19,29500.0,67.54,67.67,67.19,67.19,29500.0
2014-04-28 11:00:00,67.17,67.25,66.48,66.54,22600.0,67.17,67.25,66.48,66.54,22600.0
2014-04-28 11:30:00,66.52,66.73,66.06,66.12,30400.0,66.52,66.73,66.06,66.12,30400.0
2014-04-28 12:00:00,66.18,66.41,66.09,66.18,24100.0,66.18,66.41,66.09,66.18,24100.0
2014-04-28 12:30:00,66.24,66.24,66.0,66.08,16400.0,66.24,66.24,66.0,66.08,16400.0
2014-04-28 13:00:00,66.02,66.02,65.59,65.74,13500.0,66.02,66.02,65.59,65.74,13500.0
2014-04-28 13:30:00,65.79,66.06,65.68,65.89,11600.0,65.79,66.06,65.68,65.89,11600.0
2014-04-28 14:00:00,65.87,66.33,65.77,66.28,17600.0,65.87,66.33,65.77,66.28,17600.0
2014-04-28 14:30:00,66.21,66.38,66.08,66.26,11900.0,66.21,66.38,66.08,66.26,11900.0
2014-04-28 15:00:00,66.31,66.95,66.26,66.8,25000.0,66.31,66.95,66.26,66.8,25000.0
2014-04-28 15:30:00,66.8,66.86,66.62,66.65,58600.0,66.8,66.86,66.62,66.65,58600.0
2014-04-29 09:30:00,66.83,67.2,66.48,67.02,46000.0,66.83,67.2,66.48,67.02,46000.0
2014-04-29 10:00:00,67.01,67.06,66.57,66.69,24400.0,67.01,67.06,66.57,66.69,24400.0
2014-04-29 10:30:00,66.69,67.22,66.69,67.22,27600.0,66.69,67.22,66.69,67.22,27600.0
2014-04-29 11:00:00,67.22,67.42,67.19,67.42,18900.0,67.22,67.42,67.19,67.42,18900.0
2014-04-29 11:30:00,67.42,67.52,67.3,67.32,29000.0,67.42,67.52,67.3,67.32,29000.0
2014-04-29 12:00:00,67.34,67.51,67.34,67.45,8300.0,67.34,67.51,67.34,67.45,8300.0
2014-04-29 12:30:00,67.46,67.69,67.46,67.6,15100.0,67.46,67.69,67.46,67.6,15100.0
2014-04-29 13:00:00,67.61,67.63,67.5,67.58,14900.0,67.61,67.63,67.5,67.58,14900.0
2014-04-29 13:30:00,67.6,67.85,67.49,67.8,15900.0,67.6,67.85,67.49,67.8,15900.0
2014-04-29 14:00:00,67.85,67.94,67.78,67.84,21100.0,67.85,67.94,67.78,67.84,21100.0
2014-04-29 14:30:00,67.85,67.85,67.62,67.64,20800.0,67.85,67.85,67.62,67.64,20800.0
2014-04-29 15:00:00,67.64,67.71,67.57,67.68,16300.0,67.64,67.71,67.57,67.68,16300.0
2014-04-29 15:30:00,67.7,67.71,67.43,67.55,46900.0,67.7,67.71,67.43,67.55,46900.0
2014-04-30 09:30:00,67.53,68.21,67.08,67.84,43800.0,67.53,68.21,67.08,67.84,43800.0
2014-04-30 10:00:00,67.84,68.17,67.62,68.17,50800.0,67.84,68.17,67.62,68.17,50800.0
2014-04-30 10:30:00,68.17,68.34,68.01,68.08,42600.0,68.17,68.34,68.01,68.08,42600.0
2014-04-30 11:00:00,68.07,68.1,67.73,67.75,27200.0,68.07,68.1,67.73,67.75,27200.0
2014-04-30 11:30:00,67.75,67.8,67.68,67.74,19400.0,67.75,67.8,67.68,67.74,19400.0
2014-04-30 12:00:00,67.7,67.8,67.7,67.76,23200.0,67.7,67.8,67.7,67.76,23200.0
2014-04-30 12:30:00,67.75,67.8,67.71,67.74,34800.0,67.75,67.8,67.71,67.74,34800.0
2014-04-30 13:00:00,67.72,67.89,67.72,67.88,21000.0,67.72,67.89,67.72,67.88,21000.0
2014-04-30 13:30:00,67.86,67.94,67.85,67.89,16400.0,67.86,67.94,67.85,67.89,16400.0
2014-04-30 14:00:00,67.87,68.47,67.81,68.37,33700.0,67.87,68.47,67.81,68.37,33700.0
2014-04-30 14:30:00,68.42,68.72,68.39,68.63,31400.0,68.42,68.72,68.39,68.63,31400.0
2014-04-30 15:00:00,68.62,68.7,68.47,68.67,40400.0,68.62,68.7,68.47,68.67,40400.0
2014-04-30 15:30:00,68.64,69.06,68.64,68.94,130100.0,68.64,69.06,68.64,68.94,130100.0
2014-05-01 09:30:00,73.0,73.96,71.25,72.58,124000.0,73.0,73.96,71.25,72.58,124000.0
2014-05-01 10:00:00,72.63,73.3,72.63,73.3,56200.0,72.63,73.3,72.63,73.3,56200.0
2014-05-01 10:30:00,73.33,73.7,73.05,73.46,99800.0,73.33,73.7,73.05,73.46,99800.0
2014-05-01 11:00:00,73.47,73.7,73.05,73.4,115900.0,73.47,73.7,73.05,73.4,115900.0
2014-05-01 11:30:00,73.38,74.9,73.38,73.9,81000.0,73.38,74.9,73.38,73.9,81000.0
2014-05-01 12:00:00,73.86,73.92,73.3,73.61,38900.0,73.86,73.92,73.3,73.61,38900.0
2014-05-01 12:30:00,73.59,73.61,73.07,73.34,20900.0,73.59,73.61,73.07,73.34,20900.0
2014-05-01 13:00:00,73.34,73.37,72.97,72.98,21400.0,73.34,73.37,72.97,72.98,21400.0
2014-05-01 13:30:00,73.03,73.29,72.89,73.22,57400.0,73.03,73.29,72.89,73.22,57400.0
2014-05-01 14:00:00,73.29,73.82,73.29,73.63,31300.0,73.29,73.82,73.29,73.63,31300.0
2014-05-01 14:30:00,73.59,73.63,73.29,73.39,35300.0,73.59,73.63,73.29,73.39,35300.0
2014-05-01 15:00:00,73.34,73.66,73.06,73.48,51700.0,73.34,73.66,73.06,73.48,51700.0
2014-05-01 15:30:00,73.49,73.74,73.35,73.55,126600.0,73.49,73.74,73.35,73.55,126600.0
2014-05-02 09:30:00,73.86,74.54,73.51,74.08,37400.0,73.86,74.54,73.51,74.08,37400.0
2014-05-02 10:00:00,74.09,74.59,74.04,74.59,74400.0,74.09,74.59,74.04,74.59,74400.0
2014-05-02 10:30:00,74.59,75.0,74.32,74.85,42200.0,74.59,75.0,74.32,74.85,42200.0
2014-05-02 11:00:00,74.83,74.98,74.75,74.84,32500.0,74.83,74.98,74.75,74.84,32500.0
2014-05-02 11:30:00,74.83,75.1,74.81,74.95,33900.0,74.83,75.1,74.81,74.95,33900.0
2014-05-02 12:00:00,74.97,75.49,74.9,75.49,32600.0,74.97,75.49,74.9,75.49,32600.0
2014-05-02 12:30:00,75.5,75.61,75.45,75.52,21800.0,75.5,75.61,75.45,75.52,21800.0
2014-05-02 13:00:00,75.51,75.52,75.0,75.04,35500.0,75.51,75.52,75.0,75.04,35500.0
2014-05-02 13:30:00,75.04,75.12,74.86,74.97,34400.0,75.04,75.12,74.86,74.97,34400.0
2014-05-02 14:00:00,74.94,75.1,74.92,75.01,31000.0,74.94,75.1,74.92,75.01,31000.0
2014-05-02 14:30:00,75.0,75.1,74.96,75.05,27100.0,75.0,75.1,74.96,75.05,27100.0
2014-05-02 15:00:00,75.05,75.11,74.83,74.85,45700.0,75.05,75.11,74.83,74.85,45700.0
2014-05-02 15:30:00,74.86,75.0,74.83,74.92,130300.0,74.86,75.0,74.83,74.92,130300.0
2014-05-05 09:30:00,74.3,74.5,72.99,73.69,76000.0,74.3,74.5,72.99,73.69,76000.0
2014-05-05 10:00:00,73.71,74.0,73.45,73.49,50500.0,73.71,74.0,73.45,73.49,50500.0
2014-05-05 10:30:00,73.52,74.14,73.48,73.66,64500.0,73.52,74.14,73.48,73.66,64500.0
2014-05-05 11:00:00,73.67,73.72,73.44,73.69,56400.0,73.67,73.72,73.44,73.69,56400.0
2014-05-05 11:30:00,73.7,73.81,73.42,73.58,25600.0,73.7,73.81,73.42,73.58,25600.0
2014-05-05 12:00:00,73.62,73.77,73.56,73.64,46200.0,73.62,73.77,73.56,73.64,46200.0
2014-05-05 12:30:00,73.6,73.65,73.49,73.56,19000.0,73.6,73.65,73.49,73.56,19000.0
2014-05-05 13:00:00,73.59,73.83,73.56,73.75,28400.0,73.59,73.83,73.56,73.75,28400.0
2014-05-05 13:30:00,73.74,73.84,73.64,73.69,42400.0,73.74,73.84,73.64,73.69,42400.0
2014-05-05 14:00:00,73.69,73.78,73.56,73.58,26800.0,73.69,73.78,73.56,73.58,26800.0
2014-05-05 14:30:00,73.55,73.7,73.46,73.67,23900.0,73.55,73.7,73.46,73.67,23900.0
2014-05-05 15:00:00,73.67,73.67,73.39,73.5,87200.0,73.67,73.67,73.39,73.5,87200.0
2014-05-05 15:30:00,73.52,73.64,73.29,73.29,100900.0,73.52,73.64,73.29,73.29,100900.0
2014-05-06 09:30:00,72.83,73.3,71.78,72.7,24600.0,72.83,73.3,71.78,72.7,24600.0
2014-05-06 10:00:00,72.68,72.84,72.5,72.77,38400.0,72.68,72.84,72.5,72.77,38400.0
2014-05-06 10:30:00,72.72,72.85,72.47,72.47,42300.0,72.72,72.85,72.47,72.47,42300.0
2014-05-06 11:00:00,72.47,72.62,72.42,72.48,26400.0,72.47,72.62,72.42,72.48,26400.0
2014-05-06 11:30:00,72.48,72.48,72.14,72.27,40700.0,72.48,72.48,72.14,72.27,40700.0
2014-05-06 12:00:00,72.28,72.44,72.14,72.23,41200.0,72.28,72.44,72.14,72.23,41200.0
2014-05-06 12:30:00,72.24,72.27,72.1,72.18,32000.0,72.24,72.27,72.1,72.18,32000.0
2014-05-06 13:00:00,72.16,72.46,72.15,72.25,35800.0,72.16,72.46,72.15,72.25,35800.0
2014-05-06 13:30:00,72.26,72.32,72.03,72.19,26200.0,72.26,72.32,72.03,72.19,26200.0
2014-05-06 14:00:00,72.16,72.24,72.05,72.13,32000.0,72.16,72.24,72.05,72.13,32000.0
2014-05-06 14:30:00,72.16,72.28,72.11,72.15,44000.0,72.16,72.28,72.11,72.15,44000.0
2014-05-06 15:00:00,72.13,72.45,72.05,72.36,55100.0,72.13,72.45,72.05,72.36,55100.0
2014-05-06 15:30:00,72.36,72.39,72.19,72.24,112000.0,72.36,72.39,72.19,72.24,112000.0
2014-05-07 09:30:00,72.1,72.24,71.44,71.44,26200.0,72.1,72.24,71.44,71.44,26200.0
2014-05-07 10:00:00,71.46,71.72,70.85,71.29,45700.0,71.46,71.72,70.85,71.29,45700.0
2014-05-07 10:30:00,71.26,71.55,71.21,71.37,23500.0,71.26,71.55,71.21,71.37,23500.0
2014-05-07 11:00:00,71.33,71.5,71.19,71.34,18900.0,71.33,71.5,71.19,71.34,18900.0
2014-05-07 11:30:00,71.37,71.56,71.37,71.49,77100.0,71.37,71.56,71.37,71.49,77100.0
2014-05-07 12:00:00,71.46,71.54,71.4,71.45,31300.0,71.46,71.54,71.4,71.45,31300.0
2014-05-07 12:30:00,71.47,71.52,71.34,71.38,18600.0,71.47,71.52,71.34,71.38,18600.0
2014-05-07 13:00:00,71.36,71.36,71.21,71.23,18800.0,71.36,71.36,71.21,71.23,18800.0
2014-05-07 13:30:00,71.24,71.3,71.02,71.02,18700.0,71.24,71.3,71.02,71.02,18700.0
2014-05-07 14:00:00,71.04,71.34,71.04,71.34,22700.0,71.04,71.34,71.04,71.34,22700.0
2014-05-07 14:30:00,71.34,71.38,71.24,71.29,33500.0,71.34,71.38,71.24,71.29,33500.0
2014-05-07 15:00:00,71.3,71.32,71.14,71.25,48900.0,71.3,71.32,71.14,71.25,48900.0
2014-05-07 15:30:00,71.25,71.38,71.2,71.29,150400.0,71.25,71.38,71.2,71.29,150400.0
2014-05-08 09:30:00,71.11,71.55,70.79,71.24,59500.0,71.11,71.55,70.79,71.24,59500.0
2014-05-08 10:00:00,71.23,71.52,71.14,71.4,52500.0,71.23,71.52,71.14,71.4,52500.0
2014-05-08 10:30:00,71.38,71.55,71.25,71.29,70100.0,71.38,71.55,71.25,71.29,70100.0
2014-05-08 11:00:00,71.29,71.55,71.28,71.38,73300.0,71.29,71.55,71.28,71.38,73300.0
2014-05-08 11:30:00,71.39,71.75,71.38,71.55,41800.0,71.39,71.75,71.38,71.55,41800.0
2014-05-08 12:00:00,71.54,71.64,71.4,71.44,22000.0,71.54,71.64,71.4,71.44,22000.0
2014-05-08 12:30:00,71.46,71.52,70.88,71.07,56300.0,71.46,71.52,70.88,71.07,56300.0
2014-05-08 13:00:00,71.06,71.22,70.77,70.82,27300.0,71.06,71.22,70.77,70.82,27300.0
2014-05-08 13:30:00,70.82,71.13,70.78,70.97,35000.0,70.82,71.13,70.78,70.97,35000.0
2014-05-08 14:00:00,70.95,70.95,70.62,70.72,72200.0,70.95,70.95,70.62,70.72,72200.0
2014-05-08 14:30:00,70.67,70.86,70.17,70.27,60800.0,70.67,70.86,70.17,70.27,60800.0
2014-05-08 15:00:00,70.27,70.45,70.14,70.24,83700.0,70.27,70.45,70.14,70.24,83700.0
2014-05-08 15:30:00,70.25,70.32,69.84,69.88,196600.0,70.25,70.32,69.84,69.88,196600.0
2014-05-09 09:30:00,69.67,70.24,69.15,69.15,150900.0,69.67,70.24,69.15,69.15,150900.0
2014-05-09 10:00:00,69.15,69.88,69.08,69.36,86700.0,69.15,69.88,69.08,69.36,86700.0
2014-05-09 10:30:00,69.35,69.53,69.02,69.04,41200.0,69.35,69.53,69.02,69.04,41200.0
2014-05-09 11:00:00,69.05,69.17,68.92,69.08,62300.0,69.05,69.17,68.92,69.08,62300.0
2014-05-09 11:30:00,69.09,69.62,69.06,69.53,68100.0,69.09,69.62,69.06,69.53,68100.0
2014-05-09 12:00:00,69.54,69.59,69.42,69.44,38200.0,69.54,69.59,69.42,69.44,38200.0
2014-05-09 12:30:00,69.45,69.91,69.38,69.78,51500.0,69.45,69.91,69.38,69.78,51500.0
2014-05-09 13:00:00,69.79,70.1,69.79,70.08,32000.0,69.79,70.1,69.79,70.08,32000.0
2014-05-09 13:30:00,70.05,70.11,69.9,69.93,37400.0,70.05,70.11,69.9,69.93,37400.0
2014-05-09 14:00:00,69.96,70.03,69.46,69.46,54100.0,69.96,70.03,69.46,69.46,54100.0
2014-05-09 14:30:00,69.5,69.7,69.31,69.32,77600.0,69.5,69.7,69.31,69.32,77600.0
2014-05-09 15:00:00,69.31,69.54,69.23,69.33,102800.0,69.31,69.54,69.23,69.33,102800.0
2014-05-09 15:30:00,69.34,69.63,69.34,69.5,124100.0,69.34,69.63,69.34,69.5,124100.0
2014-05-12 09:30:00,69.72,70.92,69.72,70.92,33600.0,69.72,70.92,69.72,70.92,33600.0
2014-05-12 10:00:00,70.92,71.12,70.84,71.0,46000.0,70.92,71.12,70.84,71.0,46000.0
2014-05-12 10:30:00,71.02,71.04,70.9,70.98,58300.0,71.02,71.04,70.9,70.98,58300.0
2014-05-12 11:00:00,70.98,71.01,70.91,70.99,39900.0,70.98,71.01,70.91,70.99,39900.0
2014-05-12 11:30:00,70.98,71.03,70.7,70.73,55200.0,70.98,71.03,70.7,70.73,55200.0
2014-05-12 12:00:00,70.73,70.93,70.7,70.81,25300.0,70.73,70.93,70.7,70.81,25300.0
2014-05-12 12:30:00,70.82,70.93,70.82,70.83,14000.0,70.82,70.93,70.82,70.83,14000.0
2014-05-12 13:00:00,70.84,70.89,70.69,70.88,27800.0,70.84,70.89,70.69,70.88,27800.0
2014-05-12 13:30:00,70.88,70.91,70.82,70.85,24900.0,70.88,70.91,70.82,70.85,24900.0
2014-05-12 14:00:00,70.85,70.9,70.76,70.84,29000.0,70.85,70.9,70.76,70.84,29000.0
2014-05-12 14:30:00,70.85,70.92,70.82,70.9,38300.0,70.85,70.92,70.82,70.9,38300.0
2014-05-12 15:00:00,70.9,70.95,70.82,70.82,53900.0,70.9,70.95,70.82,70.82,53900.0
2014-05-12 15:30:00,70.81,71.13,70.81,71.05,110300.0,70.81,71.13,70.81,71.05,110300.0
2014-05-13 09:30:00,71.19,71.22,70.89,70.99,40000.0,71.19,71.22,70.89,70.99,40000.0
2014-05-13 10:00:00,70.98,71.1,70.91,71.03,37000.0,70.98,71.1,70.91,71.03,37000.0
2014-05-13 10:30:00,71.03,71.13,70.96,70.98,40500.0,71.03,71.13,70.96,70.98,40500.0
2014-05-13 11:00:00,71.0,71.14,70.96,71.03,32500.0,71.0,71.14,70.96,71.03,32500.0
2014-05-13 11:30:00,71.03,71.08,70.71,70.8,31900.0,71.03,71.08,70.71,70.8,31900.0
2014-05-13 12:00:00,70.77,70.83,70.67,70.8,8400.0,70.77,70.83,70.67,70.8,8400.0
2014-05-13 12:30:00,70.75,70.89,70.69,70.85,20900.0,70.75,70.89,70.69,70.85,20900.0
2014-05-13 13:00:00,70.85,70.92,70.83,70.88,19300.0,70.85,70.92,70.83,70.88,19300.0
2014-05-13 13:30:00,70.88,70.92,70.63,70.65,15400.0,70.88,70.92,70.63,70.65,15400.0
2014-05-13 14:00:00,70.68,70.7,70.61,70.64,14700.0,70.68,70.7,70.61,70.64,14700.0
2014-05-13 14:30:00,70.64,70.75,70.58,70.65,20900.0,70.64,70.75,70.58,70.65,20900.0
2014-05-13 15:00:00,70.65,70.7,70.56,70.66,24300.0,70.65,70.7,70.56,70.66,24300.0
2014-05-13 15:30:00,70.65,70.66,70.56,70.6,50000.0,70.65,70.66,70.56,70.6,50000.0
2014-05-14 09:30:00,70.5,70.59,70.21,70.55,20500.0,70.5,70.59,70.21,70.55,20500.0
2014-05-14 10:00:00,70.55,70.61,69.92,70.2,27800.0,70.55,70.61,69.92,70.2,27800.0
2014-05-14 10:30:00,70.2,70.21,69.93,69.96,13700.0,70.2,70.21,69.93,69.96,13700.0
2014-05-14 11:00:00,70.03,70.03,69.89,69.93,17100.0,70.03,70.03,69.89,69.93,17100.0
2014-05-14 11:30:00,69.92,70.04,69.83,69.83,20300.0,69.92,70.04,69.83,69.83,20300.0
2014-05-14 12:00:00,69.83,70.03,69.83,70.0,13500.0,69.83,70.03,69.83,70.0,13500.0
2014-05-14 12:30:00,69.99,70.06,69.98,69.99,15200.0,69.99,70.06,69.98,69.99,15200.0
2014-05-14 13:00:00,70.0,70.06,69.92,69.92,31300.0,70.0,70.06,69.92,69.92,31300.0
2014-05-14 13:30:00,69.93,70.01,69.9,70.0,35000.0,69.93,70.01,69.9,70.0,35000.0
2014-05-14 14:00:00,69.99,70.01,69.95,69.97,24200.0,69.99,70.01,69.95,69.97,24200.0
2014-05-14 14:30:00,69.95,69.98,69.61,69.63,24300.0,69.95,69.98,69.61,69.63,24300.0
2014-05-14 15:00:00,69.63,69.66,69.53,69.65,43800.0,69.63,69.66,69.53,69.65,43800.0
2014-05-14 15:30:00,69.64,69.64,69.33,69.57,310700.0,69.64,69.64,69.33,69.57,310700.0
2014-05-15 09:30:00,69.47,69.48,68.44,68.79,29900.0,69.47,69.48,68.44,68.79,29900.0
2014-05-15 10:00:00,68.75,68.8,67.96,68.2,54200.0,68.75,68.8,67.96,68.2,54200.0
2014-05-15 10:30:00,68.24,68.34,67.95,68.16,50400.0,68.24,68.34,67.95,68.16,50400.0
2014-05-15 11:00:00,68.18,68.23,68.0,68.05,19700.0,68.18,68.23,68.0,68.05,19700.0
2014-05-15 11:30:00,68.05,68.35,67.85,67.87,49700.0,68.05,68.35,67.85,67.87,49700.0
2014-05-15 12:00:00,67.86,68.23,67.86,68.22,31500.0,67.86,68.23,67.86,68.22,31500.0
2014-05-15 12:30:00,68.25,68.45,68.23,68.3,24600.0,68.25,68.45,68.23,68.3,24600.0
2014-05-15 13:00:00,68.32,68.42,68.25,68.25,35100.0,68.32,68.42,68.25,68.25,35100.0
2014-05-15 13:30:00,68.34,68.51,68.3,68.49,23200.0,68.34,68.51,68.3,68.49,23200.0
2014-05-15 14:00:00,68.52,68.74,68.29,68.5,45000.0,68.52,68.74,68.29,68.5,45000.0
2014-05-15 14:30:00,68.5,68.6,68.44,68.5,56900.0,68.5,68.6,68.44,68.5,56900.0
2014-05-15 15:00:00,68.54,68.59,68.4,68.44,47200.0,68.54,68.59,68.4,68.44,47200.0
2014-05-15 15:30:00,68.45,68.57,68.37,68.47,90900.0,68.45,68.57,68.37,68.47,90900.0
2014-05-16 09:30:00,68.34,68.71,68.2,68.58,34700.0,68.34,68.71,68.2,68.58,34700.0
2014-05-16 10:00:00,68.57,68.64,68.11,68.42,99900.0,68.57,68.64,68.11,68.42,99900.0
2014-05-16 10:30:00,68.47,68.6,68.4,68.5,58300.0,68.47,68.6,68.4,68.5,58300.0
2014-05-16 11:00:00,68.5,68.88,68.48,68.86,177900.0,68.5,68.88,68.48,68.86,177900.0
2014-05-16 11:30:00,68.87,69.13,68.86,69.09,44800.0,68.87,69.13,68.86,69.09,44800.0
2014-05-16 12:00:00,69.07,69.16,68.96,69.1,22600.0,69.07,69.16,68.96,69.1,22600.0
2014-05-16 12:30:00,69.13,69.32,69.11,69.28,27500.0,69.13,69.32,69.11,69.28,27500.0
2014-05-16 13:00:00,69.26,69.56,69.15,69.44,33300.0,69.26,69.56,69.15,69.44,33300.0
2014-05-16 13:30:00,69.43,69.58,69.4,69.57,24400.0,69.43,69.58,69.4,69.57,24400.0
2014-05-16 14:00:00,69.56,69.59,69.45,69.55,33300.0,69.56,69.59,69.45,69.55,33300.0
2014-05-16 14:30:00,69.6,69.9,69.57,69.9,33800.0,69.6,69.9,69.57,69.9,33800.0
2014-05-16 15:00:00,69.93,70.1,69.89,70.02,39800.0,69.93,70.1,69.89,70.02,39800.0
2014-05-16 15:30:00,70.03,70.14,69.95,70.01,67900.0,70.03,70.14,69.95,70.01,67900.0
2014-05-19 09:30:00,69.88,70.48,69.88,70.27,15700.0,69.88,70.48,69.88,70.27,15700.0
2014-05-19 10:00:00,70.29,70.61,70.15,70.48,21500.0,70.29,70.61,70.15,70.48,21500.0
2014-05-19 10:30:00,70.49,70.78,70.44,70.77,25600.0,70.49,70.78,70.44,70.77,25600.0
2014-05-19 11:00:00,70.77,70.91,70.69,70.7,16900.0,70.77,70.91,70.69,70.7,16900.0
2014-05-19 11:30:00,70.67,70.71,70.53,70.59,7600.0,70.67,70.71,70.53,70.59,7600.0
2014-05-19 12:00:00,70.57,70.6,70.47,70.5,7400.0,70.57,70.6,70.47,70.5,7400.0
2014-05-19 12:30:00,70.49,70.5,70.25,70.3,26800.0,70.49,70.5,70.25,70.3,26800.0
2014-05-19 13:00:00,70.31,70.45,70.31,70.39,13300.0,70.31,70.45,70.31,70.39,13300.0
2014-05-19 13:30:00,70.43,70.58,70.37,70.55,13000.0,70.43,70.58,70.37,70.55,13000.0
2014-05-19 14:00:00,70.53,70.65,70.49,70.64,12000.0,70.53,70.65,70.49,70.64,12000.0
2014-05-19 14:30:00,70.64,70.67,70.51,70.51,10700.0,70.64,70.67,70.51,70.51,10700.0
2014-05-19 15:00:00,70.5,70.53,70.44,70.49,21700.0,70.5,70.53,70.44,70.49,21700.0
2014-05-19 15:30:00,70.5,70.68,70.5,70.51,54200.0,70.5,70.68,70.5,70.51,54200.0
2014-05-20 09:30:00,70.44,70.58,69.82,70.03,22900.0,70.44,70.58,69.82,70.03,22900.0
2014-05-20 10:00:00,70.05,70.4,69.99,70.27,26000.0,70.05,70.4,69.99,70.27,26000.0
2014-05-20 10:30:00,70.27,70.59,70.26,70.57,34400.0,70.27,70.59,70.26,70.57,34400.0
2014-05-20 11:00:00,70.59,70.6,70.27,70.34,15000.0,70.59,70.6,70.27,70.34,15000.0
2014-05-20 11:30:00,70.28,70.54,70.24,70.48,26900.0,70.28,70.54,70.24,70.48,26900.0
2014-05-20 12:00:00,70.47,70.49,70.1,70.15,23400.0,70.47,70.49,70.1,70.15,23400.0
2014-05-20 12:30:00,70.16,70.26,70.04,70.16,30700.0,70.16,70.26,70.04,70.16,30700.0
2014-05-20 13:00:00,70.19,70.2,70.01,70.12,29500.0,70.19,70.2,70.01,70.12,29500.0
2014-05-20 13:30:00,70.12,70.15,69.96,70.03,37000.0,70.12,70.15,69.96,70.03,37000.0
2014-05-20 14:00:00,70.04,70.2,70.0,70.11,52100.0,70.04,70.2,70.0,70.11,52100.0
2014-05-20 14:30:00,70.1,70.21,70.08,70.18,36300.0,70.1,70.21,70.08,70.18,36300.0
2014-05-20 15:00:00,70.17,70.33,70.14,70.33,36200.0,70.17,70.33,70.14,70.33,36200.0
2014-05-20 15:30:00,70.33,70.54,70.32,70.4,94200.0,70.33,70.54,70.32,70.4,94200.0
2014-05-21 09:30:00,70.53,70.85,70.42,70.6,35100.0,70.53,70.85,70.42,70.6,35100.0
2014-05-21 10:00:00,70.67,70.72,70.58,70.67,39900.0,70.67,70.72,70.58,70.67,39900.0
2014-05-21 10:30:00,70.69,70.74,70.58,70.61,13700.0,70.69,70.74,70.58,70.61,13700.0
2014-05-21 11:00:00,70.61,70.66,70.28,70.28,11100.0,70.61,70.66,70.28,70.28,11100.0
2014-05-21 11:30:00,70.31,70.45,70.25,70.41,17700.0,70.31,70.45,70.25,70.41,17700.0
2014-05-21 12:00:00,70.39,70.65,70.39,70.63,11300.0,70.39,70.65,70.39,70.63,11300.0
2014-05-21 12:30:00,70.69,70.69,70.55,70.59,8600.0,70.69,70.69,70.55,70.59,8600.0
2014-05-21 13:00:00,70.63,70.66,70.55,70.57,15800.0,70.63,70.66,70.55,70.57,15800.0
2014-05-21 13:30:00,70.56,70.56,70.38,70.38,8200.0,70.56,70.56,70.38,70.38,8200.0
2014-05-21 14:00:00,70.41,70.55,70.18,70.29,31600.0,70.41,70.55,70.18,70.29,31600.0
2014-05-21 14:30:00,70.33,70.42,70.26,70.3,18800.0,70.33,70.42,70.26,70.3,18800.0
2014-05-21 15:00:00,70.3,70.49,70.28,70.38,23800.0,70.3,70.49,70.28,70.38,23800.0
2014-05-21 15:30:00,70.39,70.39,70.07,70.13,71700.0,70.39,70.39,70.07,70.13,71700.0
2014-05-22 09:30:00,70.11,70.69,69.95,70.53,15200.0,70.11,70.69,69.95,70.53,15200.0
2014-05-22 10:00:00,70.54,70.55,70.2,70.44,21600.0,70.54,70.55,70.2,70.44,21600.0
2014-05-22 10:30:00,70.42,70.52,70.35,70.51,21400.0,70.42,70.52,70.35,70.51,21400.0
2014-05-22 11:00:00,70.51,70.53,70.38,70.43,9300.0,70.51,70.53,70.38,70.43,9300.0
2014-05-22 11:30:00,70.44,70.56,70.42,70.55,7800.0,70.44,70.56,70.42,70.55,7800.0
2014-05-22 12:00:00,70.55,70.59,70.48,70.49,12600.0,70.55,70.59,70.48,70.49,12600.0
2014-05-22 12:30:00,70.45,70.51,70.32,70.36,11300.0,70.45,70.51,70.32,70.36,11300.0
2014-05-22 13:00:00,70.36,70.42,70.35,70.36,6500.0,70.36,70.42,70.35,70.36,6500.0
2014-05-22 13:30:00,70.39,70.48,70.36,70.44,7900.0,70.39,70.48,70.36,70.44,7900.0
2014-05-22 14:00:00,70.43,70.44,70.36,70.39,18700.0,70.43,70.44,70.36,70.39,18700.0
2014-05-22 14:30:00,70.38,70.42,70.22,70.23,16600.0,70.38,70.42,70.22,70.23,16600.0
2014-05-22 15:00:00,70.22,70.25,70.08,70.2,23400.0,70.22,70.25,70.08,70.2,23400.0
2014-05-22 15:30:00,70.2,70.26,70.0,70.02,46100.0,70.2,70.26,70.0,70.02,46100.0
2014-05-23 09:30:00,67.91,70.5,67.91,70.11,20400.0,67.91,70.5,67.91,70.11,20400.0
2014-05-23 10:00:00,70.1,70.29,70.0,70.28,24300.0,70.1,70.29,70.0,70.28,24300.0
2014-05-23 10:30:00,70.28,70.28,70.14,70.23,15600.0,70.28,70.28,70.14,70.23,15600.0
2014-05-23 11:00:00,70.2,70.39,70.16,70.38,12800.0,70.2,70.39,70.16,70.38,12800.0
2014-05-23 11:30:00,70.35,70.37,70.15,70.23,12700.0,70.35,70.37,70.15,70.23,12700.0
2014-05-23 12:00:00,70.22,70.44,70.22,70.43,31100.0,70.22,70.44,70.22,70.43,31100.0
2014-05-23 12:30:00,70.42,70.71,70.42,70.69,7600.0,70.42,70.71,70.42,70.69,7600.0
2014-05-23 13:00:00,70.65,70.65,70.51,70.63,5100.0,70.65,70.65,70.51,70.63,5100.0
2014-05-23 13:30:00,70.58,70.59,70.49,70.57,7700.0,70.58,70.59,70.49,70.57,7700.0
2014-05-23 14:00:00,70.6,70.64,70.52,70.59,8700.0,70.6,70.64,70.52,70.59,8700.0
2014-05-23 14:30:00,70.59,70.64,70.56,70.56,9600.0,70.59,70.64,70.56,70.56,9600.0
2014-05-23 15:00:00,70.57,70.78,70.57,70.77,12000.0,70.57,70.78,70.57,70.77,12000.0
2014-05-23 15:30:00,70.79,70.83,70.68,70.73,37400.0,70.79,70.83,70.68,70.73,37400.0
2014-05-27 09:30:00,70.85,70.91,70.5,70.67,11800.0,70.85,70.91,70.5,70.67,11800.0
2014-05-27 10:00:00,70.67,71.14,70.67,71.07,16200.0,70.67,71.14,70.67,71.07,16200.0
2014-05-27 10:30:00,71.02,71.26,70.95,71.2,23600.0,71.02,71.26,70.95,71.2,23600.0
2014-05-27 11:00:00,71.21,71.31,71.21,71.27,13800.0,71.21,71.31,71.21,71.27,13800.0
2014-05-27 11:30:00,71.27,71.36,71.08,71.11,31400.0,71.27,71.36,71.08,71.11,31400.0
2014-05-27 12:00:00,71.13,71.13,70.95,70.95,10700.0,71.13,71.13,70.95,70.95,10700.0
2014-05-27 12:30:00,70.91,71.0,70.91,70.97,5800.0,70.91,71.0,70.91,70.97,5800.0
2014-05-27 13:00:00,70.97,70.99,70.86,70.88,8700.0,70.97,70.99,70.86,70.88,8700.0
2014-05-27 13:30:00,70.86,70.99,70.77,70.97,8900.0,70.86,70.99,70.77,70.97,8900.0
2014-05-27 14:00:00,70.97,71.08,70.97,71.07,11200.0,70.97,71.08,70.97,71.07,11200.0
2014-05-27 14:30:00,71.04,71.27,70.97,71.25,14300.0,71.04,71.27,70.97,71.25,14300.0
2014-05-27 15:00:00,71.24,71.3,71.24,71.29,20900.0,71.24,71.3,71.24,71.29,20900.0
2014-05-27 15:30:00,71.27,71.41,71.26,71.3,34000.0,71.27,71.41,71.26,71.3,34000.0
2014-05-28 09:30:00,71.33,71.34,70.94,70.94,13600.0,71.33,71.34,70.94,70.94,13600.0
2014-05-28 10:00:00,70.97,71.13,70.76,70.97,33300.0,70.97,71.13,70.76,70.97,33300.0
2014-05-28 10:30:00,70.99,71.0,70.72,70.84,13300.0,70.99,71.0,70.72,70.84,13300.0
2014-05-28 11:00:00,70.82,71.19,70.82,71.14,20500.0,70.82,71.19,70.82,71.14,20500.0
2014-05-28 11:30:00,71.13,71.3,71.05,71.09,17100.0,71.13,71.3,71.05,71.09,17100.0
2014-05-28 12:00:00,71.09,71.17,71.04,71.13,23700.0,71.09,71.17,71.04,71.13,23700.0
2014-05-28 12:30:00,71.12,71.37,71.12,71.35,22200.0,71.12,71.37,71.12,71.35,22200.0
2014-05-28 13:00:00,71.33,71.4,71.23,71.24,15800.0,71.33,71.4,71.23,71.24,15800.0
2014-05-28 13:30:00,71.21,71.43,71.21,71.4,15000.0,71.21,71.43,71.21,71.4,15000.0
2014-05-28 14:00:00,71.38,71.38,71.17,71.18,18300.0,71.38,71.38,71.17,71.18,18300.0
2014-05-28 14:30:00,71.19,71.28,71.13,71.24,12500.0,71.19,71.28,71.13,71.24,12500.0
2014-05-28 15:00:00,71.24,71.36,71.24,71.33,19400.0,71.24,71.36,71.24,71.33,19400.0
2014-05-28 15:30:00,71.33,71.39,71.1,71.1,41100.0,71.33,71.39,71.1,71.1,41100.0
2014-05-29 09:30:00,71.1,71.34,71.0,71.29,18900.0,71.1,71.34,71.0,71.29,18900.0
2014-05-29 10:00:00,71.29,71.29,70.69,70.93,19400.0,71.29,71.29,70.69,70.93,19400.0
2014-05-29 10:30:00,70.91,71.13,70.88,71.01,9500.0,70.91,71.13,70.88,71.01,9500.0
2014-05-29 11:00:00,71.0,71.03,70.85,70.88,12800.0,71.0,71.03,70.85,70.88,12800.0
2014-05-29 11:30:00,70.88,70.93,70.79,70.83,26400.0,70.88,70.93,70.79,70.83,26400.0
2014-05-29 12:00:00,70.83,70.92,70.8,70.8,9300.0,70.83,70.92,70.8,70.8,9300.0
2014-05-29 12:30:00,70.85,70.89,70.75,70.83,9000.0,70.85,70.89,70.75,70.83,9000.0
2014-05-29 13:00:00,70.8,70.86,70.71,70.84,16300.0,70.8,70.86,70.71,70.84,16300.0
2014-05-29 13:30:00,70.82,70.84,70.8,70.81,9200.0,70.82,70.84,70.8,70.81,9200.0
2014-05-29 14:00:00,70.82,70.82,70.61,70.74,21900.0,70.82,70.82,70.61,70.74,21900.0
2014-05-29 14:30:00,70.73,70.86,70.73,70.84,16200.0,70.73,70.86,70.73,70.84,16200.0
2014-05-29 15:00:00,70.84,71.09,70.83,71.08,12100.0,70.84,71.09,70.83,71.08,12100.0
2014-05-29 15:30:00,71.08,71.17,71.03,71.1,41000.0,71.08,71.17,71.03,71.1,41000.0
2014-05-30 09:30:00,71.05,71.54,70.99,71.32,32100.0,71.05,71.54,70.99,71.32,32100.0
2014-05-30 10:00:00,71.26,71.27,71.11,71.24,29400.0,71.26,71.27,71.11,71.24,29400.0
2014-05-30 10:30:00,71.19,71.3,71.19,71.27,17300.0,71.19,71.3,71.19,71.27,17300.0
2014-05-30 11:00:00,71.25,71.28,71.19,71.21,10700.0,71.25,71.28,71.19,71.21,10700.0
2014-05-30 11:30:00,71.19,71.24,71.11,71.11,12400.0,71.19,71.24,71.11,71.11,12400.0
2014-05-30 12:00:00,71.09,71.16,70.96,71.15,16100.0,71.09,71.16,70.96,71.15,16100.0
2014-05-30 12:30:00,71.14,71.14,70.91,70.99,15500.0,71.14,71.14,70.91,70.99,15500.0
2014-05-30 13:00:00,70.98,71.05,70.94,71.01,13300.0,70.98,71.05,70.94,71.01,13300.0
2014-05-30 13:30:00,71.0,71.11,70.96,71.03,18900.0,71.0,71.11,70.96,71.03,18900.0
2014-05-30 14:00:00,71.04,71.23,71.04,71.14,16700.0,71.04,71.23,71.04,71.14,16700.0
2014-05-30 14:30:00,71.15,71.2,71.07,71.11,14100.0,71.15,71.2,71.07,71.11,14100.0
2014-05-30 15:00:00,71.11,71.14,71.06,71.14,20000.0,71.11,71.14,71.06,71.14,20000.0
2014-05-30 15:30:00,71.14,71.23,71.06,71.1,62300.0,71.14,71.23,71.06,71.1,62300.0
2014-06-02 09:30:00,71.16,71.26,70.3,70.34,16500.0,71.16,71.26,70.3,70.34,16500.0
2014-06-02 10:00:00,70.34,70.69,70.21,70.69,18000.0,70.34,70.69,70.21,70.69,18000.0
2014-06-02 10:30:00,70.66,70.97,70.56,70.97,46200.0,70.66,70.97,70.56,70.97,46200.0
2014-06-02 11:00:00,70.97,71.38,70.95,71.38,38100.0,70.97,71.38,70.95,71.38,38100.0
2014-06-02 11:30:00,71.35,71.46,71.3,71.4,9200.0,71.35,71.46,71.3,71.4,9200.0
2014-06-02 12:00:00,71.34,71.35,71.17,71.17,35600.0,71.34,71.35,71.17,71.17,35600.0
2014-06-02 12:30:00,71.19,71.22,71.11,71.12,7500.0,71.19,71.22,71.11,71.12,7500.0
2014-06-02 13:00:00,71.11,71.11,71.01,71.08,9300.0,71.11,71.11,71.01,71.08,9300.0
2014-06-02 13:30:00,71.08,71.09,70.98,71.0,10500.0,71.08,71.09,70.98,71.0,10500.0
2014-06-02 14:00:00,71.01,71.06,70.96,71.04,16400.0,71.01,71.06,70.96,71.04,16400.0
2014-06-02 14:30:00,71.05,71.07,70.97,70.99,18100.0,71.05,71.07,70.97,70.99,18100.0
2014-06-02 15:00:00,71.0,71.06,70.98,71.02,25400.0,71.0,71.06,70.98,71.02,25400.0
2014-06-02 15:30:00,71.02,71.25,71.02,71.18,32500.0,71.02,71.25,71.02,71.18,32500.0
2014-06-03 09:30:00,70.96,71.2,70.88,71.19,13500.0,70.96,71.2,70.88,71.19,13500.0
2014-06-03 10:00:00,71.17,71.33,71.16,71.16,51800.0,71.17,71.33,71.16,71.16,51800.0
2014-06-03 10:30:00,71.19,71.32,71.03,71.2,22700.0,71.19,71.32,71.03,71.2,22700.0
2014-06-03 11:00:00,71.2,71.25,71.17,71.18,12500.0,71.2,71.25,71.17,71.18,12500.0
2014-06-03 11:30:00,71.18,71.21,70.97,71.01,16000.0,71.18,71.21,70.97,71.01,16000.0
2014-06-03 12:00:00,71.02,71.2,71.02,71.15,5800.0,71.02,71.2,71.02,71.15,5800.0
2014-06-03 12:30:00,71.19,71.2,71.12,71.16,8500.0,71.19,71.2,71.12,71.16,8500.0
2014-06-03 13:00:00,71.14,71.2,71.07,71.18,19900.0,71.14,71.2,71.07,71.18,19900.0
2014-06-03 13:30:00,71.18,71.2,71.06,71.13,7300.0,71.18,71.2,71.06,71.13,7300.0
2014-06-03 14:00:00,71.14,71.28,71.14,71.26,10600.0,71.14,71.28,71.14,71.26,10600.0
2014-06-03 14:30:00,71.26,71.31,71.17,71.19,15100.0,71.26,71.31,71.17,71.19,15100.0
2014-06-03 15:00:00,71.19,71.24,71.14,71.24,15600.0,71.19,71.24,71.14,71.24,15600.0
2014-06-03 15:30:00,71.23,71.34,71.21,71.29,43100.0,71.23,71.34,71.21,71.29,43100.0
2014-06-04 09:30:00,71.23,71.74,70.93,71.68,49200.0,71.23,71.74,70.93,71.68,49200.0
2014-06-04 10:00:00,71.64,71.99,71.64,71.85,153200.0,71.64,71.99,71.64,71.85,153200.0
2014-06-04 10:30:00,71.85,71.9,71.66,71.88,29300.0,71.85,71.9,71.66,71.88,29300.0
2014-06-04 11:00:00,71.89,71.94,71.76,71.82,28100.0,71.89,71.94,71.76,71.82,28100.0
2014-06-04 11:30:00,71.81,71.89,71.75,71.84,21300.0,71.81,71.89,71.75,71.84,21300.0
2014-06-04 12:00:00,71.84,72.07,71.84,72.07,15000.0,71.84,72.07,71.84,72.07,15000.0
2014-06-04 12:30:00,72.05,72.26,72.03,72.2,15600.0,72.05,72.26,72.03,72.2,15600.0
2014-06-04 13:00:00,72.22,72.28,72.11,72.14,11800.0,72.22,72.28,72.11,72.14,11800.0
2014-06-04 13:30:00,72.12,72.16,72.06,72.15,12100.0,72.12,72.16,72.06,72.15,12100.0
2014-06-04 14:00:00,72.18,72.18,72.06,72.1,18200.0,72.18,72.18,72.06,72.1,18200.0
2014-06-04 14:30:00,72.1,72.17,72.07,72.15,16500.0,72.1,72.17,72.07,72.15,16500.0
2014-06-04 15:00:00,72.14,72.18,72.09,72.18,23800.0,72.14,72.18,72.09,72.18,23800.0
2014-06-04 15:30:00,72.19,72.48,72.18,72.47,46800.0,72.19,72.48,72.18,72.47,46800.0
2014-06-05 09:30:00,72.76,73.07,72.13,72.21,15800.0,72.76,73.07,72.13,72.21,15800.0
2014-06-05 10:00:00,72.18,72.24,71.96,72.23,22200.0,72.18,72.24,71.96,72.23,22200.0
2014-06-05 10:30:00,72.25,72.25,71.67,71.71,32400.0,72.25,72.25,71.67,71.71,32400.0
2014-06-05 11:00:00,71.69,71.78,71.56,71.67,32100.0,71.69,71.78,71.56,71.67,32100.0
2014-06-05 11:30:00,71.67,71.92,71.59,71.82,42400.0,71.67,71.92,71.59,71.82,42400.0
2014-06-05 12:00:00,71.84,72.05,71.84,71.99,30500.0,71.84,72.05,71.84,71.99,30500.0
2014-06-05 12:30:00,72.04,72.18,71.98,72.09,19800.0,72.04,72.18,71.98,72.09,19800.0
2014-06-05 13:00:00,72.09,72.17,71.98,72.04,15000.0,72.09,72.17,71.98,72.04,15000.0
2014-06-05 13:30:00,72.01,72.1,72.01,72.1,16100.0,72.01,72.1,72.01,72.1,16100.0
2014-06-05 14:00:00,72.12,72.18,72.02,72.02,15000.0,72.12,72.18,72.02,72.02,15000.0
2014-06-05 14:30:00,72.05,72.11,71.94,71.95,13400.0,72.05,72.11,71.94,71.95,13400.0
2014-06-05 15:00:00,71.96,72.08,71.96,72.03,22800.0,71.96,72.08,71.96,72.03,22800.0
2014-06-05 15:30:00,72.01,72.07,71.95,72.0,84200.0,72.01,72.07,71.95,72.0,84200.0
2014-06-06 09:30:00,72.24,72.4,71.81,72.38,19900.0,72.24,72.4,71.81,72.38,19900.0
2014-06-06 10:00:00,72.38,72.44,72.16,72.24,20600.0,72.38,72.44,72.16,72.24,20600.0
2014-06-06 10:30:00,72.29,72.33,72.09,72.16,18700.0,72.29,72.33,72.09,72.16,18700.0
2014-06-06 11:00:00,72.16,72.18,71.95,71.99,30800.0,72.16,72.18,71.95,71.99,30800.0
2014-06-06 11:30:00,72.0,72.02,71.84,71.84,42400.0,72.0,72.02,71.84,71.84,42400.0
2014-06-06 12:00:00,71.88,71.95,71.83,71.84,11600.0,71.88,71.95,71.83,71.84,11600.0
2014-06-06 12:30:00,71.88,72.01,71.88,71.96,26800.0,71.88,72.01,71.88,71.96,26800.0
2014-06-06 13:00:00,71.97,72.05,71.97,71.98,34100.0,71.97,72.05,71.97,71.98,34100.0
2014-06-06 13:30:00,71.99,72.01,71.87,71.89,57700.0,71.99,72.01,71.87,71.89,57700.0
2014-06-06 14:00:00,71.9,72.01,71.82,72.0,31600.0,71.9,72.01,71.82,72.0,31600.0
2014-06-06 14:30:00,72.0,72.02,71.96,71.98,30500.0,72.0,72.02,71.96,71.98,30500.0
2014-06-06 15:00:00,71.98,72.04,71.97,72.02,51000.0,71.98,72.04,71.97,72.02,51000.0
2014-06-06 15:30:00,72.02,72.14,71.97,72.05,76900.0,72.02,72.14,71.97,72.05,76900.0
2014-06-09 09:30:00,71.75,72.22,71.75,72.14,21800.0,71.75,72.22,71.75,72.14,21800.0
2014-06-09 10:00:00,72.16,72.19,71.98,72.18,13200.0,72.16,72.19,71.98,72.18,13200.0
2014-06-09 10:30:00,72.19,72.2,72.06,72.15,9900.0,72.19,72.2,72.06,72.15,9900.0
2014-06-09 11:00:00,72.16,72.47,72.13,72.41,5900.0,72.16,72.47,72.13,72.41,5900.0
2014-06-09 11:30:00,72.4,72.49,72.15,72.15,33800.0,72.4,72.49,72.15,72.15,33800.0
2014-06-09 12:00:00,72.14,72.16,71.94,71.94,13500.0,72.14,72.16,71.94,71.94,13500.0
2014-06-09 12:30:00,71.93,72.01,71.9,71.91,11500.0,71.93,72.01,71.9,71.91,11500.0
2014-06-09 13:00:00,71.9,71.94,71.76,71.76,8900.0,71.9,71.94,71.76,71.76,8900.0
2014-06-09 13:30:00,71.8,71.84,71.71,71.71,14200.0,71.8,71.84,71.71,71.71,14200.0
2014-06-09 14:00:00,71.71,71.73,71.57,71.59,18700.0,71.71,71.73,71.57,71.59,18700.0
2014-06-09 14:30:00,71.6,71.87,71.58,71.85,21400.0,71.6,71.87,71.58,71.85,21400.0
2014-06-09 15:00:00,71.83,71.89,71.78,71.82,29800.0,71.83,71.89,71.78,71.82,29800.0
2014-06-09 15:30:00,71.81,71.97,71.78,71.97,54000.0,71.81,71.97,71.78,71.97,54000.0
2014-06-10 09:30:00,71.9,72.32,71.88,71.91,32600.0,71.9,72.32,71.88,71.91,32600.0
2014-06-10 10:00:00,71.91,71.91,71.54,71.7,16100.0,71.91,71.91,71.54,71.7,16100.0
2014-06-10 10:30:00,71.69,71.69,71.45,71.5,19000.0,71.69,71.69,71.45,71.5,19000.0
2014-06-10 11:00:00,71.52,71.57,71.45,71.51,17500.0,71.52,71.57,71.45,71.51,17500.0
2014-06-10 11:30:00,71.5,71.57,71.46,71.52,8800.0,71.5,71.57,71.46,71.52,8800.0
2014-06-10 12:00:00,71.53,71.56,71.44,71.5,9000.0,71.53,71.56,71.44,71.5,9000.0
2014-06-10 12:30:00,71.49,71.51,71.38,71.41,7700.0,71.49,71.51,71.38,71.41,7700.0
2014-06-10 13:00:00,71.43,71.44,71.29,71.3,13400.0,71.43,71.44,71.29,71.3,13400.0
2014-06-10 13:30:00,71.3,71.39,71.28,71.38,10500.0,71.3,71.39,71.28,71.38,10500.0
2014-06-10 14:00:00,71.37,71.38,71.28,71.34,7100.0,71.37,71.38,71.28,71.34,7100.0
2014-06-10 14:30:00,71.33,71.34,71.24,71.24,12700.0,71.33,71.34,71.24,71.24,12700.0
2014-06-10 15:00:00,71.25,71.45,71.25,71.42,17800.0,71.25,71.45,71.25,71.42,17800.0
2014-06-10 15:30:00,71.42,71.44,71.35,71.4,37800.0,71.42,71.44,71.35,71.4,37800.0
2014-06-11 09:30:00,71.16,71.25,70.83,70.97,16600.0,71.16,71.25,70.83,70.97,16600.0
2014-06-11 10:00:00,70.93,71.08,70.9,70.97,18200.0,70.93,71.08,70.9,70.97,18200.0
2014-06-11 10:30:00,70.96,70.97,70.83,70.91,13300.0,70.96,70.97,70.83,70.91,13300.0
2014-06-11 11:00:00,70.91,70.97,70.87,70.9,7900.0,70.91,70.97,70.87,70.9,7900.0
2014-06-11 11:30:00,70.91,70.97,70.79,70.8,13600.0,70.91,70.97,70.79,70.8,13600.0
2014-06-11 12:00:00,70.81,70.83,70.76,70.78,9100.0,70.81,70.83,70.76,70.78,9100.0
2014-06-11 12:30:00,70.8,70.91,70.8,70.9,3700.0,70.8,70.91,70.8,70.9,3700.0
2014-06-11 13:00:00,70.93,70.97,70.85,70.97,12300.0,70.93,70.97,70.85,70.97,12300.0
2014-06-11 13:30:00,70.97,70.98,70.68,70.69,55500.0,70.97,70.98,70.68,70.69,55500.0
2014-06-11 14:00:00,70.67,70.74,70.45,70.52,16900.0,70.67,70.74,70.45,70.52,16900.0
2014-06-11 14:30:00,70.52,70.69,70.5,70.67,12900.0,70.52,70.69,70.5,70.67,12900.0
2014-06-11 15:00:00,70.67,70.74,70.55,70.66,22800.0,70.67,70.74,70.55,70.66,22800.0
2014-06-11 15:30:00,70.69,70.83,70.68,70.75,45600.0,70.69,70.83,70.68,70.75,45600.0
2014-06-12 09:30:00,70.64,70.64,70.18,70.27,12300.0,70.64,70.64,70.18,70.27,12300.0
2014-06-12 10:00:00,70.26,70.33,70.03,70.03,20000.0,70.26,70.33,70.03,70.03,20000.0
2014-06-12 10:30:00,70.0,70.18,69.82,70.17,17800.0,70.0,70.18,69.82,70.17,17800.0
2014-06-12 11:00:00,70.15,70.46,70.13,70.46,17800.0,70.15,70.46,70.13,70.46,17800.0
2014-06-12 11:30:00,70.46,70.47,70.24,70.26,19200.0,70.46,70.47,70.24,70.26,19200.0
2014-06-12 12:00:00,70.25,70.44,70.24,70.41,27000.0,70.25,70.44,70.24,70.41,27000.0
2014-06-12 12:30:00,70.44,70.44,70.22,70.39,17800.0,70.44,70.44,70.22,70.39,17800.0
2014-06-12 13:00:00,70.38,70.4,70.25,70.28,11800.0,70.38,70.4,70.25,70.28,11800.0
2014-06-12 13:30:00,70.27,70.27,70.0,70.09,18600.0,70.27,70.27,70.0,70.09,18600.0
2014-06-12 14:00:00,70.08,70.1,69.98,70.01,17500.0,70.08,70.1,69.98,70.01,17500.0
2014-06-12 14:30:00,70.01,70.07,69.96,69.98,23700.0,70.01,70.07,69.96,69.98,23700.0
2014-06-12 15:00:00,69.98,70.05,69.94,69.99,31800.0,69.98,70.05,69.94,69.99,31800.0
2014-06-12 15:30:00,69.99,70.21,69.86,70.2,55000.0,69.99,70.21,69.86,70.2,55000.0
2014-06-13 09:30:00,70.34,70.63,70.09,70.45,15600.0,70.34,70.63,70.09,70.45,15600.0
2014-06-13 10:00:00,70.42,70.49,70.09,70.49,13300.0,70.42,70.49,70.09,70.49,13300.0
2014-06-13 10:30:00,70.51,70.72,70.49,70.65,16500.0,70.51,70.72,70.49,70.65,16500.0
2014-06-13 11:00:00,70.65,70.68,70.43,70.48,10800.0,70.65,70.68,70.43,70.48,10800.0
2014-06-13 11:30:00,70.48,70.48,70.26,70.34,20600.0,70.48,70.48,70.26,70.34,20600.0
2014-06-13 12:00:00,70.33,70.43,70.3,70.37,23500.0,70.33,70.43,70.3,70.37,23500.0
2014-06-13 12:30:00,70.38,70.38,70.27,70.28,10400.0,70.38,70.38,70.27,70.28,10400.0
2014-06-13 13:00:00,70.3,70.35,70.2,70.2,19100.0,70.3,70.35,70.2,70.2,19100.0
2014-06-13 13:30:00,70.2,70.32,70.17,70.32,14800.0,70.2,70.32,70.17,70.32,14800.0
2014-06-13 14:00:00,70.32,70.38,70.28,70.28,13300.0,70.32,70.38,70.28,70.28,13300.0
2014-06-13 14:30:00,70.29,70.29,70.12,70.12,14500.0,70.29,70.29,70.12,70.12,14500.0
2014-06-13 15:00:00,70.1,70.19,70.01,70.05,22700.0,70.1,70.19,70.01,70.05,22700.0
2014-06-13 15:30:00,70.04,70.17,69.98,70.11,56900.0,70.04,70.17,69.98,70.11,56900.0
2014-06-16 09:30:00,69.91,70.24,69.55,69.92,9400.0,69.91,70.24,69.55,69.92,9400.0
2014-06-16 10:00:00,69.89,70.09,69.78,69.85,18700.0,69.89,70.09,69.78,69.85,18700.0
2014-06-16 10:30:00,69.86,69.88,69.68,69.85,23900.0,69.86,69.88,69.68,69.85,23900.0
2014-06-16 11:00:00,69.84,69.86,69.63,69.64,18400.0,69.84,69.86,69.63,69.64,18400.0
2014-06-16 11:30:00,69.63,69.63,69.38,69.54,27400.0,69.63,69.63,69.38,69.54,27400.0
2014-06-16 12:00:00,69.58,69.79,69.57,69.71,17500.0,69.58,69.79,69.57,69.71,17500.0
2014-06-16 12:30:00,69.71,69.76,69.69,69.72,14000.0,69.71,69.76,69.69,69.72,14000.0
2014-06-16 13:00:00,69.72,69.72,69.62,69.66,12900.0,69.72,69.72,69.62,69.66,12900.0
2014-06-16 13:30:00,69.66,69.74,69.59,69.59,14400.0,69.66,69.74,69.59,69.59,14400.0
2014-06-16 14:00:00,69.62,69.68,69.54,69.54,15200.0,69.62,69.68,69.54,69.54,15200.0
2014-06-16 14:30:00,69.55,69.58,69.47,69.49,23500.0,69.55,69.58,69.47,69.49,23500.0
2014-06-16 15:00:00,69.5,69.56,69.43,69.43,30400.0,69.5,69.56,69.43,69.43,30400.0
2014-06-16 15:30:00,69.43,69.59,69.39,69.58,66900.0,69.43,69.59,69.39,69.58,66900.0
2014-06-17 09:30:00,69.52,70.62,69.2,70.5,37300.0,69.52,70.62,69.2,70.5,37300.0
2014-06-17 10:00:00,70.47,70.56,70.23,70.33,30100.0,70.47,70.56,70.23,70.33,30100.0
2014-06-17 10:30:00,70.32,70.42,70.17,70.36,27000.0,70.32,70.42,70.17,70.36,27000.0
2014-06-17 11:00:00,70.34,70.57,70.24,70.56,21400.0,70.34,70.57,70.24,70.56,21400.0
2014-06-17 11:30:00,70.56,70.64,70.48,70.54,18600.0,70.56,70.64,70.48,70.54,18600.0
2014-06-17 12:00:00,70.52,70.56,70.41,70.45,17300.0,70.52,70.56,70.41,70.45,17300.0
2014-06-17 12:30:00,70.5,70.63,70.47,70.54,14000.0,70.5,70.63,70.47,70.54,14000.0
2014-06-17 13:00:00,70.56,70.56,70.3,70.3,14600.0,70.56,70.56,70.3,70.3,14600.0
2014-06-17 13:30:00,70.28,70.32,70.02,70.08,31800.0,70.28,70.32,70.02,70.08,31800.0
2014-06-17 14:00:00,70.09,70.28,70.04,70.16,18600.0,70.09,70.28,70.04,70.16,18600.0
2014-06-17 14:30:00,70.19,70.23,70.03,70.03,29400.0,70.19,70.23,70.03,70.03,29400.0
2014-06-17 15:00:00,70.03,70.08,69.93,70.0,40900.0,70.03,70.08,69.93,70.0,40900.0
2014-06-17 15:30:00,70.0,70.11,69.78,70.03,84400.0,70.0,70.11,69.78,70.03,84400.0
2014-06-18 09:30:00,70.07,70.2,69.74,69.99,39000.0,70.07,70.2,69.74,69.99,39000.0
2014-06-18 10:00:00,69.99,70.02,69.84,69.91,18600.0,69.99,70.02,69.84,69.91,18600.0
2014-06-18 10:30:00,69.85,69.86,69.43,69.43,17000.0,69.85,69.86,69.43,69.43,17000.0
2014-06-18 11:00:00,69.43,69.72,69.43,69.72,16400.0,69.43,69.72,69.43,69.72,16400.0
2014-06-18 11:30:00,69.72,69.78,69.68,69.7,20100.0,69.72,69.78,69.68,69.7,20100.0
2014-06-18 12:00:00,69.7,69.7,69.57,69.57,7600.0,69.7,69.7,69.57,69.57,7600.0
2014-06-18 12:30:00,69.53,69.7,69.51,69.66,23600.0,69.53,69.7,69.51,69.66,23600.0
2014-06-18 13:00:00,69.68,69.76,69.68,69.73,17600.0,69.68,69.76,69.68,69.73,17600.0
2014-06-18 13:30:00,69.73,69.74,69.53,69.53,25400.0,69.73,69.74,69.53,69.53,25400.0
2014-06-18 14:00:00,69.52,69.87,69.43,69.85,33600.0,69.52,69.87,69.43,69.85,33600.0
2014-06-18 14:30:00,69.87,69.97,69.72,69.75,31100.0,69.87,69.97,69.72,69.75,31100.0
2014-06-18 15:00:00,69.76,69.94,69.74,69.82,40700.0,69.76,69.94,69.74,69.82,40700.0
2014-06-18 15:30:00,69.85,69.91,69.71,69.77,79200.0,69.85,69.91,69.71,69.77,79200.0
2014-06-19 09:30:00,69.9,69.92,69.44,69.66,30000.0,69.9,69.92,69.44,69.66,30000.0
2014-06-19 10:00:00,69.7,69.71,69.15,69.43,46800.0,69.7,69.71,69.15,69.43,46800.0
2014-06-19 10:30:00,69.41,69.77,69.26,69.71,70800.0,69.41,69.77,69.26,69.71,70800.0
2014-06-19 11:00:00,69.69,69.81,69.59,69.78,19700.0,69.69,69.81,69.59,69.78,19700.0
2014-06-19 11:30:00,69.77,69.81,69.57,69.58,9100.0,69.77,69.81,69.57,69.58,9100.0
2014-06-19 12:00:00,69.62,69.62,69.48,69.5,17400.0,69.62,69.62,69.48,69.5,17400.0
2014-06-19 12:30:00,69.5,69.51,69.32,69.32,8500.0,69.5,69.51,69.32,69.32,8500.0
2014-06-19 13:00:00,69.34,69.34,69.23,69.27,7100.0,69.34,69.34,69.23,69.27,7100.0
2014-06-19 13:30:00,69.26,69.35,69.18,69.25,22900.0,69.26,69.35,69.18,69.25,22900.0
2014-06-19 14:00:00,69.25,69.42,69.24,69.31,15700.0,69.25,69.42,69.24,69.31,15700.0
2014-06-19 14:30:00,69.28,69.34,69.21,69.22,18600.0,69.28,69.34,69.21,69.22,18600.0
2014-06-19 15:00:00,69.22,69.41,69.17,69.4,39800.0,69.22,69.41,69.17,69.4,39800.0
2014-06-19 15:30:00,69.39,69.42,69.2,69.34,67200.0,69.39,69.42,69.2,69.34,67200.0
2014-06-20 09:30:00,69.46,69.69,69.46,69.64,120600.0,69.46,69.69,69.46,69.64,120600.0
2014-06-20 10:00:00,69.67,69.75,69.61,69.63,28400.0,69.67,69.75,69.61,69.63,28400.0
2014-06-20 10:30:00,69.61,69.68,69.57,69.62,31500.0,69.61,69.68,69.57,69.62,31500.0
2014-06-20 11:00:00,69.61,69.67,69.6,69.65,29600.0,69.61,69.67,69.6,69.65,29600.0
2014-06-20 11:30:00,69.66,69.68,69.48,69.62,54300.0,69.66,69.68,69.48,69.62,54300.0
2014-06-20 12:00:00,69.62,69.62,69.5,69.57,27200.0,69.62,69.62,69.5,69.57,27200.0
2014-06-20 12:30:00,69.6,69.61,69.45,69.49,33100.0,69.6,69.61,69.45,69.49,33100.0
2014-06-20 13:00:00,69.51,69.54,69.43,69.49,45200.0,69.51,69.54,69.43,69.49,45200.0
2014-06-20 13:30:00,69.49,69.56,69.47,69.54,27000.0,69.49,69.56,69.47,69.54,27000.0
2014-06-20 14:00:00,69.53,69.73,69.44,69.73,44400.0,69.53,69.73,69.44,69.73,44400.0
2014-06-20 14:30:00,69.73,69.85,69.73,69.84,24600.0,69.73,69.85,69.73,69.84,24600.0
2014-06-20 15:00:00,69.83,69.93,69.8,69.93,36000.0,69.83,69.93,69.8,69.93,36000.0
2014-06-20 15:30:00,69.93,69.96,69.65,69.69,163700.0,69.93,69.96,69.65,69.69,163700.0
2014-06-23 09:30:00,69.8,69.8,69.22,69.58,15900.0,69.8,69.8,69.22,69.58,15900.0
2014-06-23 10:00:00,69.59,69.7,69.39,69.44,13800.0,69.59,69.7,69.39,69.44,13800.0
2014-06-23 10:30:00,69.44,69.44,69.16,69.2,18300.0,69.44,69.44,69.16,69.2,18300.0
2014-06-23 11:00:00,69.19,69.29,69.11,69.15,12900.0,69.19,69.29,69.11,69.15,12900.0
2014-06-23 11:30:00,69.12,69.25,69.12,69.19,16200.0,69.12,69.25,69.12,69.19,16200.0
2014-06-23 12:00:00,69.18,69.25,69.13,69.2,8300.0,69.18,69.25,69.13,69.2,8300.0
2014-06-23 12:30:00,69.18,69.3,69.18,69.27,8600.0,69.18,69.3,69.18,69.27,8600.0
2014-06-23 13:00:00,69.23,69.32,69.16,69.16,14800.0,69.23,69.32,69.16,69.16,14800.0
2014-06-23 13:30:00,69.17,69.23,69.13,69.19,7900.0,69.17,69.23,69.13,69.19,7900.0
2014-06-23 14:00:00,69.17,69.28,69.15,69.25,11500.0,69.17,69.28,69.15,69.25,11500.0
2014-06-23 14:30:00,69.24,69.5,69.24,69.47,31000.0,69.24,69.5,69.24,69.47,31000.0
2014-06-23 15:00:00,69.46,69.5,69.43,69.49,15800.0,69.46,69.5,69.43,69.49,15800.0
2014-06-23 15:30:00,69.47,69.53,69.44,69.44,39000.0,69.47,69.53,69.44,69.44,39000.0
2014-06-24 09:30:00,69.12,69.51,69.11,69.24,11200.0,69.12,69.51,69.11,69.24,11200.0
2014-06-24 10:00:00,69.32,69.49,69.22,69.49,29700.0,69.32,69.49,69.22,69.49,29700.0
2014-06-24 10:30:00,69.57,69.66,69.54,69.63,14700.0,69.57,69.66,69.54,69.63,14700.0
2014-06-24 11:00:00,69.66,69.82,69.62,69.81,9600.0,69.66,69.82,69.62,69.81,9600.0
2014-06-24 11:30:00,69.82,69.93,69.73,69.9,19600.0,69.82,69.93,69.73,69.9,19600.0
2014-06-24 12:00:00,69.88,69.92,69.73,69.79,9200.0,69.88,69.92,69.73,69.79,9200.0
2014-06-24 12:30:00,69.8,69.83,69.61,69.62,9400.0,69.8,69.83,69.61,69.62,9400.0
2014-06-24 13:00:00,69.61,69.61,69.22,69.34,12800.0,69.61,69.61,69.22,69.34,12800.0
2014-06-24 13:30:00,69.38,69.41,69.2,69.23,7700.0,69.38,69.41,69.2,69.23,7700.0
2014-06-24 14:00:00,69.24,69.4,69.22,69.26,10100.0,69.24,69.4,69.22,69.26,10100.0
2014-06-24 14:30:00,69.27,69.29,69.18,69.21,12000.0,69.27,69.29,69.18,69.21,12000.0
2014-06-24 15:00:00,69.21,69.21,68.93,69.0,16700.0,69.21,69.21,68.93,69.0,16700.0
2014-06-24 15:30:00,69.0,69.02,68.8,68.82,46300.0,69.0,69.02,68.8,68.82,46300.0
2014-06-25 09:30:00,68.79,69.36,68.63,69.22,32500.0,68.79,69.36,68.63,69.22,32500.0
2014-06-25 10:00:00,69.19,69.45,69.19,69.37,37100.0,69.19,69.45,69.19,69.37,37100.0
2014-06-25 10:30:00,69.37,69.49,69.21,69.44,16800.0,69.37,69.49,69.21,69.44,16800.0
2014-06-25 11:00:00,69.42,69.42,69.25,69.31,13200.0,69.42,69.42,69.25,69.31,13200.0
2014-06-25 11:30:00,69.31,69.33,69.15,69.33,16900.0,69.31,69.33,69.15,69.33,16900.0
2014-06-25 12:00:00,69.3,69.34,69.16,69.27,14400.0,69.3,69.34,69.16,69.27,14400.0
2014-06-25 12:30:00,69.32,69.38,69.3,69.3,8600.0,69.32,69.38,69.3,69.3,8600.0
2014-06-25 13:00:00,69.31,69.42,69.29,69.37,9800.0,69.31,69.42,69.29,69.37,9800.0
2014-06-25 13:30:00,69.37,69.53,69.2,69.47,13100.0,69.37,69.53,69.2,69.47,13100.0
2014-06-25 14:00:00,69.49,69.64,69.44,69.62,14700.0,69.49,69.64,69.44,69.62,14700.0
2014-06-25 14:30:00,69.63,69.68,69.51,69.51,13800.0,69.63,69.68,69.51,69.51,13800.0
2014-06-25 15:00:00,69.49,69.57,69.45,69.53,17400.0,69.49,69.57,69.45,69.53,17400.0
2014-06-25 15:30:00,69.53,69.6,69.37,69.43,51100.0,69.53,69.6,69.37,69.43,51100.0
2014-06-26 09:30:00,69.43,69.43,68.84,68.88,16600.0,69.43,69.43,68.84,68.88,16600.0
2014-06-26 10:00:00,68.88,69.1,68.83,69.03,17300.0,68.88,69.1,68.83,69.03,17300.0
2014-06-26 10:30:00,68.93,68.96,68.71,68.93,11700.0,68.93,68.96,68.71,68.93,11700.0
2014-06-26 11:00:00,68.94,69.02,68.85,68.95,9500.0,68.94,69.02,68.85,68.95,9500.0
2014-06-26 11:30:00,68.92,69.16,68.91,69.13,6500.0,68.92,69.16,68.91,69.13,6500.0
2014-06-26 12:00:00,69.16,69.16,68.98,69.0,6500.0,69.16,69.16,68.98,69.0,6500.0
2014-06-26 12:30:00,69.01,69.04,68.94,68.97,12300.0,69.01,69.04,68.94,68.97,12300.0
2014-06-26 13:00:00,68.96,68.96,68.79,68.88,13100.0,68.96,68.96,68.79,68.88,13100.0
2014-06-26 13:30:00,68.9,68.95,68.84,68.84,9500.0,68.9,68.95,68.84,68.84,9500.0
2014-06-26 14:00:00,68.85,68.87,68.73,68.77,13300.0,68.85,68.87,68.73,68.77,13300.0
2014-06-26 14:30:00,68.76,68.78,68.69,68.7,13500.0,68.76,68.78,68.69,68.7,13500.0
2014-06-26 15:00:00,68.7,68.85,68.7,68.83,21400.0,68.7,68.85,68.7,68.83,21400.0
2014-06-26 15:30:00,68.83,68.93,68.81,68.91,31000.0,68.83,68.93,68.81,68.91,31000.0
2014-06-27 09:30:00,68.61,69.31,68.41,69.2,12000.0,68.61,69.31,68.41,69.2,12000.0
2014-06-27 10:00:00,69.25,69.57,69.23,69.49,11500.0,69.25,69.57,69.23,69.49,11500.0
2014-06-27 10:30:00,69.45,69.47,69.31,69.42,17300.0,69.45,69.47,69.31,69.42,17300.0
2014-06-27 11:00:00,69.46,69.75,69.46,69.75,13200.0,69.46,69.75,69.46,69.75,13200.0
2014-06-27 11:30:00,69.78,69.78,69.67,69.71,10300.0,69.78,69.78,69.67,69.71,10300.0
2014-06-27 12:00:00,69.71,69.76,69.64,69.75,7600.0,69.71,69.76,69.64,69.75,7600.0
2014-06-27 12:30:00,69.7,69.76,69.65,69.72,7200.0,69.7,69.76,69.65,69.72,7200.0
2014-06-27 13:00:00,69.7,69.77,69.66,69.74,13900.0,69.7,69.77,69.66,69.74,13900.0
2014-06-27 13:30:00,69.72,69.88,69.72,69.85,13100.0,69.72,69.88,69.72,69.85,13100.0
2014-06-27 14:00:00,69.83,69.94,69.78,69.88,15700.0,69.83,69.94,69.78,69.88,15700.0
2014-06-27 14:30:00,69.89,69.97,69.77,69.78,12500.0,69.89,69.97,69.77,69.78,12500.0
2014-06-27 15:00:00,69.78,69.91,69.78,69.91,16700.0,69.78,69.91,69.78,69.91,16700.0
2014-06-27 15:30:00,69.9,70.22,69.9,70.18,87400.0,69.9,70.22,69.9,70.18,87400.0
2014-06-30 09:30:00,70.03,70.18,69.8,69.99,14100.0,70.03,70.18,69.8,69.99,14100.0
2014-06-30 10:00:00,69.99,70.31,69.93,70.02,17000.0,69.99,70.31,69.93,70.02,17000.0
2014-06-30 10:30:00,70.03,70.11,69.88,69.89,20100.0,70.03,70.11,69.88,69.89,20100.0
2014-06-30 11:00:00,69.94,69.99,69.79,69.97,10700.0,69.94,69.99,69.79,69.97,10700.0
2014-06-30 11:30:00,69.95,70.02,69.86,70.02,7900.0,69.95,70.02,69.86,70.02,7900.0
2014-06-30 12:00:00,70.01,70.19,69.97,70.19,10100.0,70.01,70.19,69.97,70.19,10100.0
2014-06-30 12:30:00,70.18,70.27,70.18,70.22,10200.0,70.18,70.27,70.18,70.22,10200.0
2014-06-30 13:00:00,70.22,70.3,70.17,70.29,12700.0,70.22,70.3,70.17,70.29,12700.0
2014-06-30 13:30:00,70.29,70.37,70.29,70.31,12900.0,70.29,70.37,70.29,70.31,12900.0
2014-06-30 14:00:00,70.32,70.38,70.3,70.31,8400.0,70.32,70.38,70.3,70.31,8400.0
2014-06-30 14:30:00,70.32,70.32,70.19,70.21,15700.0,70.32,70.32,70.19,70.21,15700.0
2014-06-30 15:00:00,70.2,70.41,70.2,70.35,21500.0,70.2,70.41,70.2,70.35,21500.0
2014-06-30 15:30:00,70.35,70.54,70.26,70.52,85600.0,70.35,70.54,70.26,70.52,85600.0
2014-07-01 09:30:00,70.89,72.1,70.89,72.07,34300.0,70.89,72.1,70.89,72.07,34300.0
2014-07-01 10:00:00,72.11,72.33,71.82,72.02,43300.0,72.11,72.33,71.82,72.02,43300.0
2014-07-01 10:30:00,72.08,72.47,72.05,72.33,37900.0,72.08,72.47,72.05,72.33,37900.0
2014-07-01 11:00:00,72.34,72.42,72.13,72.29,23700.0,72.34,72.42,72.13,72.29,23700.0
2014-07-01 11:30:00,72.26,72.4,72.18,72.2,23800.0,72.26,72.4,72.18,72.2,23800.0
2014-07-01 12:00:00,72.21,72.48,72.17,72.42,26200.0,72.21,72.48,72.17,72.42,26200.0
2014-07-01 12:30:00,72.42,72.61,72.4,72.52,19800.0,72.42,72.61,72.4,72.52,19800.0
2014-07-01 13:00:00,72.53,72.69,72.49,72.52,24900.0,72.53,72.69,72.49,72.52,24900.0
2014-07-01 13:30:00,72.52,72.6,72.33,72.41,22000.0,72.52,72.6,72.33,72.41,22000.0
2014-07-01 14:00:00,72.4,72.44,72.24,72.26,20300.0,72.4,72.44,72.24,72.26,20300.0
2014-07-01 14:30:00,72.26,72.36,72.11,72.23,20000.0,72.26,72.36,72.11,72.23,20000.0
2014-07-01 15:00:00,72.23,72.32,72.06,72.32,41300.0,72.23,72.32,72.06,72.32,41300.0
2014-07-01 15:30:00,72.31,72.41,72.02,72.06,83700.0,72.31,72.41,72.02,72.06,83700.0
2014-07-02 09:30:00,71.92,72.11,71.58,71.72,25900.0,71.92,72.11,71.58,71.72,25900.0
2014-07-02 10:00:00,71.77,71.78,71.37,71.4,15700.0,71.77,71.78,71.37,71.4,15700.0
2014-07-02 10:30:00,71.35,71.4,71.22,71.22,8000.0,71.35,71.4,71.22,71.22,8000.0
2014-07-02 11:00:00,71.28,71.31,71.02,71.07,6000.0,71.28,71.31,71.02,71.07,6000.0
2014-07-02 11:30:00,71.07,71.14,70.99,71.01,6900.0,71.07,71.14,70.99,71.01,6900.0
2014-07-02 12:00:00,71.01,71.14,70.97,71.08,7000.0,71.01,71.14,70.97,71.08,7000.0
2014-07-02 12:30:00,71.06,71.15,71.0,71.15,8400.0,71.06,71.15,71.0,71.15,8400.0
2014-07-02 13:00:00,71.14,71.29,71.06,71.26,9200.0,71.14,71.29,71.06,71.26,9200.0
2014-07-02 13:30:00,71.31,71.31,71.16,71.25,5200.0,71.31,71.31,71.16,71.25,5200.0
2014-07-02 14:00:00,71.22,71.23,71.06,71.06,12700.0,71.22,71.23,71.06,71.06,12700.0
2014-07-02 14:30:00,71.07,71.1,70.86,70.87,26600.0,71.07,71.1,70.86,70.87,26600.0
2014-07-02 15:00:00,70.87,70.9,70.7,70.71,27400.0,70.87,70.9,70.7,70.71,27400.0
2014-07-02 15:30:00,70.71,70.71,70.58,70.67,56800.0,70.71,70.71,70.58,70.67,56800.0
2014-07-03 09:30:00,70.95,71.63,70.95,71.49,33800.0,70.95,71.63,70.95,71.49,33800.0
2014-07-03 10:00:00,71.47,71.7,71.32,71.4,33800.0,71.47,71.7,71.32,71.4,33800.0
2014-07-03 10:30:00,71.39,71.4,71.22,71.23,7700.0,71.39,71.4,71.22,71.23,7700.0
2014-07-03 11:00:00,71.24,71.33,71.16,71.29,9300.0,71.24,71.33,71.16,71.29,9300.0
2014-07-03 11:30:00,71.34,71.46,71.29,71.46,5400.0,71.34,71.46,71.29,71.46,5400.0
2014-07-03 12:00:00,71.48,71.48,71.37,71.48,9400.0,71.48,71.48,71.37,71.48,9400.0
2014-07-03 12:30:00,71.44,71.6,71.41,71.47,24600.0,71.44,71.6,71.41,71.47,24600.0
2014-07-07 09:30:00,70.98,71.08,70.9,71.06,20100.0,70.98,71.08,70.9,71.06,20100.0
2014-07-07 10:00:00,70.97,71.1,70.95,71.06,8200.0,70.97,71.1,70.95,71.06,8200.0
2014-07-07 10:30:00,71.05,71.21,71.01,71.11,48700.0,71.05,71.21,71.01,71.11,48700.0
2014-07-07 11:00:00,71.09,71.14,70.97,71.11,47900.0,71.09,71.14,70.97,71.11,47900.0
2014-07-07 11:30:00,71.08,71.15,71.06,71.15,31500.0,71.08,71.15,71.06,71.15,31500.0
2014-07-07 12:00:00,71.16,71.36,71.16,71.35,6100.0,71.16,71.36,71.16,71.35,6100.0
2014-07-07 12:30:00,71.35,71.35,71.2,71.21,5800.0,71.35,71.35,71.2,71.21,5800.0
2014-07-07 13:00:00,71.25,71.33,71.22,71.29,6900.0,71.25,71.33,71.22,71.29,6900.0
2014-07-07 13:30:00,71.29,71.44,71.24,71.32,4900.0,71.29,71.44,71.24,71.32,4900.0
2014-07-07 14:00:00,71.26,71.44,71.22,71.24,9200.0,71.26,71.44,71.22,71.24,9200.0
2014-07-07 14:30:00,71.2,71.2,70.94,70.95,9200.0,71.2,71.2,70.94,70.95,9200.0
2014-07-07 15:00:00,70.96,70.98,70.86,70.91,10300.0,70.96,70.98,70.86,70.91,10300.0
2014-07-07 15:30:00,70.92,71.01,70.86,70.99,56100.0,70.92,71.01,70.86,70.99,56100.0
2014-07-08 09:30:00,70.77,71.08,70.56,70.71,14500.0,70.77,71.08,70.56,70.71,14500.0
2014-07-08 10:00:00,70.73,70.78,70.58,70.67,24600.0,70.73,70.78,70.58,70.67,24600.0
2014-07-08 10:30:00,70.67,70.79,70.61,70.7,38300.0,70.67,70.79,70.61,70.7,38300.0
2014-07-08 11:00:00,70.65,70.67,70.45,70.46,26500.0,70.65,70.67,70.45,70.46,26500.0
2014-07-08 11:30:00,70.45,70.62,70.45,70.62,36100.0,70.45,70.62,70.45,70.62,36100.0
2014-07-08 12:00:00,70.56,70.73,70.54,70.71,10900.0,70.56,70.73,70.54,70.71,10900.0
2014-07-08 12:30:00,70.76,70.91,70.63,70.9,9700.0,70.76,70.91,70.63,70.9,9700.0
2014-07-08 13:00:00,70.84,70.97,70.74,70.95,6300.0,70.84,70.97,70.74,70.95,6300.0
2014-07-08 13:30:00,70.89,70.98,70.86,70.92,8900.0,70.89,70.98,70.86,70.92,8900.0
2014-07-08 14:00:00,70.9,70.91,70.77,70.78,6700.0,70.9,70.91,70.77,70.78,6700.0
2014-07-08 14:30:00,70.79,70.8,70.6,70.63,13800.0,70.79,70.8,70.6,70.63,13800.0
2014-07-08 15:00:00,70.62,70.64,70.47,70.54,15900.0,70.62,70.64,70.47,70.54,15900.0
2014-07-08 15:30:00,70.53,70.96,70.52,70.67,62800.0,70.53,70.96,70.52,70.67,62800.0
2014-07-09 09:30:00,70.8,70.99,70.63,70.97,35000.0,70.8,70.99,70.63,70.97,35000.0
2014-07-09 10:00:00,70.93,71.16,70.71,71.16,37100.0,70.93,71.16,70.71,71.16,37100.0
2014-07-09 10:30:00,71.16,71.42,71.12,71.21,12800.0,71.16,71.42,71.12,71.21,12800.0
2014-07-09 11:00:00,71.13,71.14,70.9,70.9,5200.0,71.13,71.14,70.9,70.9,5200.0
2014-07-09 11:30:00,70.92,71.0,70.75,70.81,18200.0,70.92,71.0,70.75,70.81,18200.0
2014-07-09 12:00:00,70.83,71.11,70.82,71.0,11800.0,70.83,71.11,70.82,71.0,11800.0
2014-07-09 12:30:00,71.01,71.13,70.98,71.1,5500.0,71.01,71.13,70.98,71.1,5500.0
2014-07-09 13:00:00,71.09,71.31,71.08,71.19,9100.0,71.09,71.31,71.08,71.19,9100.0
2014-07-09 13:30:00,71.14,71.21,71.12,71.12,3900.0,71.14,71.21,71.12,71.12,3900.0
2014-07-09 14:00:00,71.12,71.28,70.94,71.19,11400.0,71.12,71.28,70.94,71.19,11400.0
2014-07-09 14:30:00,71.17,71.31,71.12,71.12,15200.0,71.17,71.31,71.12,71.12,15200.0
2014-07-09 15:00:00,71.09,71.46,71.09,71.14,22100.0,71.09,71.46,71.09,71.14,22100.0
2014-07-09 15:30:00,71.14,71.51,71.14,71.31,105600.0,71.14,71.51,71.14,71.31,105600.0
2014-07-10 09:30:00,70.01,70.36,69.85,70.05,12300.0,70.01,70.36,69.85,70.05,12300.0
2014-07-10 10:00:00,69.93,70.31,69.93,70.31,26900.0,69.93,70.31,69.93,70.31,26900.0
2014-07-10 10:30:00,70.34,70.34,70.02,70.18,30600.0,70.34,70.34,70.02,70.18,30600.0
2014-07-10 11:00:00,70.19,70.32,70.11,70.17,12800.0,70.19,70.32,70.11,70.17,12800.0
2014-07-10 11:30:00,70.19,70.22,69.96,70.12,27300.0,70.19,70.22,69.96,70.12,27300.0
2014-07-10 12:00:00,70.14,70.14,69.97,70.09,18800.0,70.14,70.14,69.97,70.09,18800.0
2014-07-10 12:30:00,70.1,70.37,70.09,70.37,30100.0,70.1,70.37,70.09,70.37,30100.0
2014-07-10 13:00:00,70.39,70.53,70.31,70.45,13900.0,70.39,70.53,70.31,70.45,13900.0
2014-07-10 13:30:00,70.45,70.45,70.26,70.34,31000.0,70.45,70.45,70.26,70.34,31000.0
2014-07-10 14:00:00,70.34,70.42,70.33,70.38,16300.0,70.34,70.42,70.33,70.38,16300.0
2014-07-10 14:30:00,70.39,70.39,70.13,70.22,26700.0,70.39,70.39,70.13,70.22,26700.0
2014-07-10 15:00:00,70.22,70.4,70.19,70.39,25500.0,70.22,70.4,70.19,70.39,25500.0
2014-07-10 15:30:00,70.4,70.52,70.37,70.48,76900.0,70.4,70.52,70.37,70.48,76900.0
2014-07-11 09:30:00,70.26,70.53,70.04,70.43,10800.0,70.26,70.53,70.04,70.43,10800.0
2014-07-11 10:00:00,70.45,70.6,70.19,70.59,37100.0,70.45,70.6,70.19,70.59,37100.0
2014-07-11 10:30:00,70.48,70.57,70.31,70.53,18600.0,70.48,70.57,70.31,70.53,18600.0
2014-07-11 11:00:00,70.56,70.7,70.51,70.66,12400.0,70.56,70.7,70.51,70.66,12400.0
2014-07-11 11:30:00,70.66,70.71,70.56,70.65,11400.0,70.66,70.71,70.56,70.65,11400.0
2014-07-11 12:00:00,70.66,70.86,70.63,70.82,17900.0,70.66,70.86,70.63,70.82,17900.0
2014-07-11 12:30:00,70.77,70.83,70.75,70.83,5400.0,70.77,70.83,70.75,70.83,5400.0
2014-07-11 13:00:00,70.81,70.98,70.81,70.94,5500.0,70.81,70.98,70.81,70.94,5500.0
2014-07-11 13:30:00,70.93,70.95,70.85,70.92,7000.0,70.93,70.95,70.85,70.92,7000.0
2014-07-11 14:00:00,70.96,70.97,70.86,70.95,7700.0,70.96,70.97,70.86,70.95,7700.0
2014-07-11 14:30:00,70.93,71.0,70.84,70.89,12700.0,70.93,71.0,70.84,70.89,12700.0
2014-07-11 15:00:00,70.9,70.95,70.88,70.95,12400.0,70.9,70.95,70.88,70.95,12400.0
2014-07-11 15:30:00,70.95,71.01,70.87,70.95,74500.0,70.95,71.01,70.87,70.95,74500.0
2014-07-14 09:30:00,71.53,71.53,71.07,71.18,38100.0,71.53,71.53,71.07,71.18,38100.0
2014-07-14 10:00:00,71.25,71.33,70.96,70.96,15400.0,71.25,71.33,70.96,70.96,15400.0
2014-07-14 10:30:00,71.0,71.47,71.0,71.39,11500.0,71.0,71.47,71.0,71.39,11500.0
2014-07-14 11:00:00,71.39,71.65,71.39,71.59,9200.0,71.39,71.65,71.39,71.59,9200.0
2014-07-14 11:30:00,71.63,71.68,71.41,71.54,16900.0,71.63,71.68,71.41,71.54,16900.0
2014-07-14 12:00:00,71.51,71.53,71.41,71.48,6000.0,71.51,71.53,71.41,71.48,6000.0
2014-07-14 12:30:00,71.48,71.48,71.32,71.35,10300.0,71.48,71.48,71.32,71.35,10300.0
2014-07-14 13:00:00,71.35,71.38,71.22,71.38,5000.0,71.35,71.38,71.22,71.38,5000.0
2014-07-14 13:30:00,71.36,71.39,71.25,71.27,10500.0,71.36,71.39,71.25,71.27,10500.0
2014-07-14 14:00:00,71.28,71.38,71.22,71.38,6700.0,71.28,71.38,71.22,71.38,6700.0
2014-07-14 14:30:00,71.36,71.4,71.22,71.23,18500.0,71.36,71.4,71.22,71.23,18500.0
2014-07-14 15:00:00,71.23,71.25,71.0,71.08,18800.0,71.23,71.25,71.0,71.08,18800.0
2014-07-14 15:30:00,71.07,71.2,71.02,71.12,38400.0,71.07,71.2,71.02,71.12,38400.0
2014-07-15 09:30:00,71.2,71.42,71.0,71.0,8400.0,71.2,71.42,71.0,71.0,8400.0
2014-07-15 10:00:00,71.08,71.18,71.0,71.1,14800.0,71.08,71.18,71.0,71.1,14800.0
2014-07-15 10:30:00,71.03,71.07,70.77,70.88,18900.0,71.03,71.07,70.77,70.88,18900.0
2014-07-15 11:00:00,70.85,71.02,70.82,70.92,10100.0,70.85,71.02,70.82,70.92,10100.0
2014-07-15 11:30:00,70.92,70.92,70.54,70.54,8200.0,70.92,70.92,70.54,70.54,8200.0
2014-07-15 12:00:00,70.58,70.82,70.54,70.81,14900.0,70.58,70.82,70.54,70.81,14900.0
2014-07-15 12:30:00,70.81,71.02,70.76,70.96,7700.0,70.81,71.02,70.76,70.96,7700.0
2014-07-15 13:00:00,70.98,71.24,70.96,71.14,5800.0,70.98,71.24,70.96,71.14,5800.0
2014-07-15 13:30:00,71.15,71.24,71.07,71.1,5300.0,71.15,71.24,71.07,71.1,5300.0
2014-07-15 14:00:00,71.11,71.24,71.09,71.17,13100.0,71.11,71.24,71.09,71.17,13100.0
2014-07-15 14:30:00,71.13,71.2,71.07,71.12,8500.0,71.13,71.2,71.07,71.12,8500.0
2014-07-15 15:00:00,71.12,71.12,70.95,71.04,13900.0,71.12,71.12,70.95,71.04,13900.0
2014-07-15 15:30:00,71.02,71.05,70.97,71.03,38000.0,71.02,71.05,70.97,71.03,38000.0
2014-07-16 09:30:00,71.46,71.46,71.0,71.0,30600.0,71.46,71.46,71.0,71.0,30600.0
2014-07-16 10:00:00,71.08,71.18,70.9,70.91,36000.0,71.08,71.18,70.9,70.91,36000.0
2014-07-16 10:30:00,70.9,70.98,70.53,70.79,28000.0,70.9,70.98,70.53,70.79,28000.0
2014-07-16 11:00:00,70.79,70.97,70.79,70.87,20200.0,70.79,70.97,70.79,70.87,20200.0
2014-07-16 11:30:00,70.92,71.05,70.89,70.98,22700.0,70.92,71.05,70.89,70.98,22700.0
2014-07-16 12:00:00,70.97,71.11,70.95,71.11,16600.0,70.97,71.11,70.95,71.11,16600.0
2014-07-16 12:30:00,71.09,71.31,71.09,71.3,14400.0,71.09,71.31,71.09,71.3,14400.0
2014-07-16 13:00:00,71.29,71.31,71.08,71.15,16500.0,71.29,71.31,71.08,71.15,16500.0
2014-07-16 13:30:00,71.16,71.32,71.0,71.31,19100.0,71.16,71.32,71.0,71.31,19100.0
2014-07-16 14:00:00,71.33,71.36,71.0,71.08,36300.0,71.33,71.36,71.0,71.08,36300.0
2014-07-16 14:30:00,71.14,71.14,70.88,70.91,29500.0,71.14,71.14,70.88,70.91,29500.0
2014-07-16 15:00:00,70.93,71.1,70.9,71.07,25700.0,70.93,71.1,70.9,71.07,25700.0
2014-07-16 15:30:00,71.04,71.08,70.78,70.85,36000.0,71.04,71.08,70.78,70.85,36000.0
2014-07-17 09:30:00,70.46,71.17,70.39,71.16,7500.0,70.46,71.17,70.39,71.16,7500.0
2014-07-17 10:00:00,71.16,71.16,70.75,70.92,16400.0,71.16,71.16,70.75,70.92,16400.0
2014-07-17 10:30:00,70.86,70.87,70.7,70.7,6500.0,70.86,70.87,70.7,70.7,6500.0
2014-07-17 11:00:00,70.66,70.73,70.18,70.18,10300.0,70.66,70.73,70.18,70.18,10300.0
2014-07-17 11:30:00,70.14,70.31,70.04,70.1,8700.0,70.14,70.31,70.04,70.1,8700.0
2014-07-17 12:00:00,70.07,70.18,69.88,70.18,6000.0,70.07,70.18,69.88,70.18,6000.0
2014-07-17 12:30:00,70.17,70.24,70.01,70.11,8000.0,70.17,70.24,70.01,70.11,8000.0
2014-07-17 13:00:00,70.08,70.25,70.08,70.15,6500.0,70.08,70.25,70.08,70.15,6500.0
2014-07-17 13:30:00,70.17,70.21,70.01,70.04,11900.0,70.17,70.21,70.01,70.04,11900.0
2014-07-17 14:00:00,70.01,70.1,69.94,69.98,16000.0,70.01,70.1,69.94,69.98,16000.0
2014-07-17 14:30:00,69.99,70.11,69.95,70.04,14000.0,69.99,70.11,69.95,70.04,14000.0
2014-07-17 15:00:00,70.02,70.03,69.73,69.78,41100.0,70.02,70.03,69.73,69.78,41100.0
2014-07-17 15:30:00,69.78,70.02,69.76,69.94,69600.0,69.78,70.02,69.76,69.94,69600.0
2014-07-18 09:30:00,70.0,70.23,69.49,69.98,16800.0,70.0,70.23,69.49,69.98,16800.0
2014-07-18 10:00:00,69.98,70.19,69.88,69.99,36800.0,69.98,70.19,69.88,69.99,36800.0
2014-07-18 10:30:00,70.05,70.26,69.93,70.26,49000.0,70.05,70.26,69.93,70.26,49000.0
2014-07-18 11:00:00,70.26,70.39,70.21,70.21,8500.0,70.26,70.39,70.21,70.21,8500.0
2014-07-18 11:30:00,70.19,70.4,70.16,70.26,7500.0,70.19,70.4,70.16,70.26,7500.0
2014-07-18 12:00:00,70.26,70.5,70.26,70.5,8400.0,70.26,70.5,70.26,70.5,8400.0
2014-07-18 12:30:00,70.45,70.45,70.28,70.33,9300.0,70.45,70.45,70.28,70.33,9300.0
2014-07-18 13:00:00,70.3,70.3,70.12,70.16,10300.0,70.3,70.3,70.12,70.16,10300.0
2014-07-18 13:30:00,70.17,70.28,70.12,70.26,6300.0,70.17,70.28,70.12,70.26,6300.0
2014-07-18 14:00:00,70.28,70.35,70.21,70.33,7700.0,70.28,70.35,70.21,70.33,7700.0
2014-07-18 14:30:00,70.34,70.34,70.22,70.23,8500.0,70.34,70.34,70.22,70.23,8500.0
2014-07-18 15:00:00,70.23,70.41,70.18,70.28,13900.0,70.23,70.41,70.18,70.28,13900.0
2014-07-18 15:30:00,70.28,70.33,70.15,70.29,35800.0,70.28,70.33,70.15,70.29,35800.0
2014-07-21 09:30:00,69.77,69.96,69.21,69.7,43400.0,69.77,69.96,69.21,69.7,43400.0
2014-07-21 10:00:00,69.7,69.93,69.6,69.67,38200.0,69.7,69.93,69.6,69.67,38200.0
2014-07-21 10:30:00,69.62,69.65,69.31,69.45,11400.0,69.62,69.65,69.31,69.45,11400.0
2014-07-21 11:00:00,69.41,69.64,69.37,69.61,40200.0,69.41,69.64,69.37,69.61,40200.0
2014-07-21 11:30:00,69.6,69.7,69.56,69.7,17800.0,69.6,69.7,69.56,69.7,17800.0
2014-07-21 12:00:00,69.62,69.67,69.47,69.5,23500.0,69.62,69.67,69.47,69.5,23500.0
2014-07-21 12:30:00,69.51,69.6,69.51,69.52,8900.0,69.51,69.6,69.51,69.52,8900.0
2014-07-21 13:00:00,69.52,69.91,69.52,69.85,10800.0,69.52,69.91,69.52,69.85,10800.0
2014-07-21 13:30:00,69.82,70.03,69.78,69.96,6000.0,69.82,70.03,69.78,69.96,6000.0
2014-07-21 14:00:00,69.97,69.98,69.85,69.91,14800.0,69.97,69.98,69.85,69.91,14800.0
2014-07-21 14:30:00,69.91,70.04,69.85,70.01,10800.0,69.91,70.04,69.85,70.01,10800.0
2014-07-21 15:00:00,70.0,70.03,69.79,69.85,16300.0,70.0,70.03,69.79,69.85,16300.0
2014-07-21 15:30:00,69.85,70.01,69.85,69.96,30200.0,69.85,70.01,69.85,69.96,30200.0
2014-07-22 09:30:00,70.14,70.6,69.9,70.47,8600.0,70.14,70.6,69.9,70.47,8600.0
2014-07-22 10:00:00,70.52,70.67,70.41,70.41,15200.0,70.52,70.67,70.41,70.41,15200.0
2014-07-22 10:30:00,70.45,70.48,70.28,70.48,6100.0,70.45,70.48,70.28,70.48,6100.0
2014-07-22 11:00:00,70.49,70.51,70.24,70.24,7900.0,70.49,70.51,70.24,70.24,7900.0
2014-07-22 11:30:00,70.29,70.35,70.26,70.3,7400.0,70.29,70.35,70.26,70.3,7400.0
2014-07-22 12:00:00,70.3,70.39,70.27,70.29,6200.0,70.3,70.39,70.27,70.29,6200.0
2014-07-22 12:30:00,70.31,70.31,70.2,70.2,2000.0,70.31,70.31,70.2,70.2,2000.0
2014-07-22 13:00:00,70.19,70.22,70.15,70.21,6800.0,70.19,70.22,70.15,70.21,6800.0
2014-07-22 13:30:00,70.21,70.21,70.08,70.08,4000.0,70.21,70.21,70.08,70.08,4000.0
2014-07-22 14:00:00,70.07,70.08,70.04,70.04,9000.0,70.07,70.08,70.04,70.04,9000.0
2014-07-22 14:30:00,70.05,70.05,69.84,69.98,16300.0,70.05,70.05,69.84,69.98,16300.0
2014-07-22 15:00:00,69.98,70.03,69.93,70.0,24500.0,69.98,70.03,69.93,70.0,24500.0
2014-07-22 15:30:00,70.0,70.24,70.0,70.18,74000.0,70.0,70.24,70.0,70.18,74000.0
2014-07-23 09:30:00,70.39,70.59,70.2,70.54,20600.0,70.39,70.59,70.2,70.54,20600.0
2014-07-23 10:00:00,70.56,70.64,70.43,70.59,8200.0,70.56,70.64,70.43,70.59,8200.0
2014-07-23 10:30:00,70.58,70.73,70.52,70.58,4200.0,70.58,70.73,70.52,70.58,4200.0
2014-07-23 11:00:00,70.57,70.63,70.33,70.36,16500.0,70.57,70.63,70.33,70.36,16500.0
2014-07-23 11:30:00,70.4,70.44,70.3,70.3,12000.0,70.4,70.44,70.3,70.3,12000.0
2014-07-23 12:00:00,70.3,70.3,70.15,70.21,4200.0,70.3,70.3,70.15,70.21,4200.0
2014-07-23 12:30:00,70.18,70.21,70.03,70.08,3600.0,70.18,70.21,70.03,70.08,3600.0
2014-07-23 13:00:00,70.13,70.25,70.12,70.25,2000.0,70.13,70.25,70.12,70.25,2000.0
2014-07-23 13:30:00,70.25,70.4,70.25,70.36,10400.0,70.25,70.4,70.25,70.36,10400.0
2014-07-23 14:00:00,70.29,70.43,70.26,70.41,196600.0,70.29,70.43,70.26,70.41,196600.0
2014-07-23 14:30:00,70.41,70.49,70.35,70.44,9800.0,70.41,70.49,70.35,70.44,9800.0
2014-07-23 15:00:00,70.44,70.44,70.16,70.25,36800.0,70.44,70.44,70.16,70.25,36800.0
2014-07-23 15:30:00,70.26,70.28,70.18,70.24,44600.0,70.26,70.28,70.18,70.24,44600.0
2014-07-24 09:30:00,70.49,70.66,70.41,70.42,4700.0,70.49,70.66,70.41,70.42,4700.0
2014-07-24 10:00:00,70.36,70.49,70.28,70.42,12200.0,70.36,70.49,70.28,70.42,12200.0
2014-07-24 10:30:00,70.42,70.45,70.29,70.41,20000.0,70.42,70.45,70.29,70.41,20000.0
2014-07-24 11:00:00,70.45,70.57,70.45,70.52,10600.0,70.45,70.57,70.45,70.52,10600.0
2014-07-24 11:30:00,70.55,70.55,70.28,70.34,10300.0,70.55,70.55,70.28,70.34,10300.0
2014-07-24 12:00:00,70.34,70.42,70.29,70.35,7300.0,70.34,70.42,70.29,70.35,7300.0
2014-07-24 12:30:00,70.35,70.35,70.23,70.3,17500.0,70.35,70.35,70.23,70.3,17500.0
2014-07-24 13:00:00,70.3,70.3,70.07,70.12,6400.0,70.3,70.3,70.07,70.12,6400.0
2014-07-24 13:30:00,70.12,70.14,70.05,70.14,11500.0,70.12,70.14,70.05,70.14,11500.0
2014-07-24 14:00:00,70.16,70.27,70.13,70.27,9400.0,70.16,70.27,70.13,70.27,9400.0
2014-07-24 14:30:00,70.24,70.24,70.11,70.11,10900.0,70.24,70.24,70.11,70.11,10900.0
2014-07-24 15:00:00,70.11,70.12,69.96,69.96,21400.0,70.11,70.12,69.96,69.96,21400.0
2014-07-24 15:30:00,69.95,70.1,69.95,70.05,61900.0,69.95,70.1,69.95,70.05,61900.0
2014-07-25 09:30:00,69.95,70.21,69.79,70.18,23400.0,69.95,70.21,69.79,70.18,23400.0
2014-07-25 10:00:00,70.25,70.29,70.06,70.13,67400.0,70.25,70.29,70.06,70.13,67400.0
2014-07-25 10:30:00,70.13,70.17,69.9,69.93,10100.0,70.13,70.17,69.9,69.93,10100.0
2014-07-25 11:00:00,69.91,70.02,69.85,69.88,23500.0,69.91,70.02,69.85,69.88,23500.0
2014-07-25 11:30:00,69.91,69.96,69.84,69.9,7000.0,69.91,69.96,69.84,69.9,7000.0
2014-07-25 12:00:00,69.92,70.05,69.92,70.0,7800.0,69.92,70.05,69.92,70.0,7800.0
2014-07-25 12:30:00,69.98,70.04,69.96,70.03,23700.0,69.98,70.04,69.96,70.03,23700.0
2014-07-25 13:00:00,70.0,70.02,69.9,69.91,6400.0,70.0,70.02,69.9,69.91,6400.0
2014-07-25 13:30:00,69.92,69.92,69.75,69.75,13300.0,69.92,69.92,69.75,69.75,13300.0
2014-07-25 14:00:00,69.75,70.03,69.74,70.0,13600.0,69.75,70.03,69.74,70.0,13600.0
2014-07-25 14:30:00,70.0,70.03,69.92,70.0,9100.0,70.0,70.03,69.92,70.0,9100.0
2014-07-25 15:00:00,69.99,70.02,69.93,69.98,11000.0,69.99,70.02,69.93,69.98,11000.0
2014-07-25 15:30:00,69.98,69.98,69.87,69.9,25300.0,69.98,69.98,69.87,69.9,25300.0
2014-07-28 09:30:00,69.9,69.9,69.63,69.85,22800.0,69.9,69.9,69.63,69.85,22800.0
2014-07-28 10:00:00,69.83,69.86,69.39,69.56,11900.0,69.83,69.86,69.39,69.56,11900.0
2014-07-28 10:30:00,69.48,69.6,69.41,69.46,19200.0,69.48,69.6,69.41,69.46,19200.0
2014-07-28 11:00:00,69.45,69.51,69.32,69.51,19600.0,69.45,69.51,69.32,69.51,19600.0
2014-07-28 11:30:00,69.58,69.59,69.35,69.42,13000.0,69.58,69.59,69.35,69.42,13000.0
2014-07-28 12:00:00,69.44,69.5,69.38,69.45,6800.0,69.44,69.5,69.38,69.45,6800.0
2014-07-28 12:30:00,69.43,69.55,69.4,69.54,7800.0,69.43,69.55,69.4,69.54,7800.0
2014-07-28 13:00:00,69.52,69.56,69.45,69.49,14700.0,69.52,69.56,69.45,69.49,14700.0
2014-07-28 13:30:00,69.5,69.69,69.48,69.64,40500.0,69.5,69.69,69.48,69.64,40500.0
2014-07-28 14:00:00,69.64,69.7,69.53,69.53,13900.0,69.64,69.7,69.53,69.53,13900.0
2014-07-28 14:30:00,69.54,69.66,69.51,69.65,10600.0,69.54,69.66,69.51,69.65,10600.0
2014-07-28 15:00:00,69.62,69.68,69.56,69.61,23300.0,69.62,69.68,69.56,69.61,23300.0
2014-07-28 15:30:00,69.62,69.66,69.48,69.5,46400.0,69.62,69.66,69.48,69.5,46400.0
2014-07-29 09:30:00,69.3,69.92,69.3,69.8,15200.0,69.3,69.92,69.3,69.8,15200.0
2014-07-29 10:00:00,69.86,69.89,69.63,69.71,21700.0,69.86,69.89,69.63,69.71,21700.0
2014-07-29 10:30:00,69.71,69.79,69.61,69.61,13000.0,69.71,69.79,69.61,69.61,13000.0
2014-07-29 11:00:00,69.63,69.7,69.48,69.48,35300.0,69.63,69.7,69.48,69.48,35300.0
2014-07-29 11:30:00,69.47,69.47,69.18,69.28,12700.0,69.47,69.47,69.18,69.28,12700.0
2014-07-29 12:00:00,69.27,69.46,69.24,69.44,9400.0,69.27,69.46,69.24,69.44,9400.0
2014-07-29 12:30:00,69.42,69.62,69.35,69.59,22600.0,69.42,69.62,69.35,69.59,22600.0
2014-07-29 13:00:00,69.61,69.67,69.54,69.54,19400.0,69.61,69.67,69.54,69.54,19400.0
2014-07-29 13:30:00,69.55,69.57,69.5,69.57,6200.0,69.55,69.57,69.5,69.57,6200.0
2014-07-29 14:00:00,69.59,69.61,69.34,69.47,13300.0,69.59,69.61,69.34,69.47,13300.0
2014-07-29 14:30:00,69.48,69.51,69.38,69.46,9700.0,69.48,69.51,69.38,69.46,9700.0
2014-07-29 15:00:00,69.45,69.53,69.39,69.41,16500.0,69.45,69.53,69.39,69.41,16500.0
2014-07-29 15:30:00,69.41,69.41,69.22,69.22,86700.0,69.41,69.41,69.22,69.22,86700.0
2014-07-30 09:30:00,69.38,69.74,69.35,69.47,15800.0,69.38,69.74,69.35,69.47,15800.0
2014-07-30 10:00:00,69.5,69.51,69.27,69.41,19000.0,69.5,69.51,69.27,69.41,19000.0
2014-07-30 10:30:00,69.42,69.52,69.23,69.39,9200.0,69.42,69.52,69.23,69.39,9200.0
2014-07-30 11:00:00,69.37,69.6,69.31,69.6,6900.0,69.37,69.6,69.31,69.6,6900.0
2014-07-30 11:30:00,69.58,69.58,69.39,69.39,13500.0,69.58,69.58,69.39,69.39,13500.0
2014-07-30 12:00:00,69.49,69.5,69.44,69.48,9800.0,69.49,69.5,69.44,69.48,9800.0
2014-07-30 12:30:00,69.48,69.55,69.44,69.5,20500.0,69.48,69.55,69.44,69.5,20500.0
2014-07-30 13:00:00,69.5,69.5,69.36,69.42,5900.0,69.5,69.5,69.36,69.42,5900.0
2014-07-30 13:30:00,69.43,69.73,69.43,69.67,9900.0,69.43,69.73,69.43,69.67,9900.0
2014-07-30 14:00:00,69.68,70.04,69.59,69.89,13100.0,69.68,70.04,69.59,69.89,13100.0
2014-07-30 14:30:00,69.9,69.9,69.55,69.69,35700.0,69.9,69.9,69.55,69.69,35700.0
2014-07-30 15:00:00,69.69,69.7,69.57,69.64,12100.0,69.69,69.7,69.57,69.64,12100.0
2014-07-30 15:30:00,69.64,69.72,69.46,69.47,56500.0,69.64,69.72,69.46,69.47,56500.0
2014-07-31 09:30:00,68.82,69.38,68.59,69.06,8700.0,68.82,69.38,68.59,69.06,8700.0
2014-07-31 10:00:00,68.98,69.02,68.61,68.66,9700.0,68.98,69.02,68.61,68.66,9700.0
2014-07-31 10:30:00,68.69,68.69,68.28,68.32,40200.0,68.69,68.69,68.28,68.32,40200.0
2014-07-31 11:00:00,68.27,68.45,68.27,68.35,7900.0,68.27,68.45,68.27,68.35,7900.0
2014-07-31 11:30:00,68.37,68.44,68.06,68.1,12100.0,68.37,68.44,68.06,68.1,12100.0
2014-07-31 12:00:00,68.07,68.34,68.04,68.26,22300.0,68.07,68.34,68.04,68.26,22300.0
2014-07-31 12:30:00,68.28,68.46,68.28,68.4,7900.0,68.28,68.46,68.28,68.4,7900.0
2014-07-31 13:00:00,68.39,68.58,68.37,68.51,22400.0,68.39,68.58,68.37,68.51,22400.0
2014-07-31 13:30:00,68.5,68.7,68.48,68.7,27300.0,68.5,68.7,68.48,68.7,27300.0
2014-07-31 14:00:00,68.7,68.78,68.45,68.7,91100.0,68.7,68.78,68.45,68.7,91100.0
2014-07-31 14:30:00,68.7,68.84,68.63,68.72,138500.0,68.7,68.84,68.63,68.72,138500.0
2014-07-31 15:00:00,68.72,68.8,68.4,68.53,43600.0,68.72,68.8,68.4,68.53,43600.0
2014-07-31 15:30:00,68.55,68.75,68.42,68.42,56000.0,68.55,68.75,68.42,68.42,56000.0
2014-08-01 09:30:00,68.29,68.56,67.83,68.44,53900.0,68.29,68.56,67.83,68.44,53900.0
2014-08-01 10:00:00,68.46,68.65,68.16,68.5,63100.0,68.46,68.65,68.16,68.5,63100.0
2014-08-01 10:30:00,68.5,68.5,68.09,68.14,25200.0,68.5,68.5,68.09,68.14,25200.0
2014-08-01 11:00:00,68.19,68.26,68.12,68.2,17200.0,68.19,68.26,68.12,68.2,17200.0
2014-08-01 11:30:00,68.15,68.16,68.0,68.1,22700.0,68.15,68.16,68.0,68.1,22700.0
2014-08-01 12:00:00,68.13,68.42,68.07,68.28,28100.0,68.13,68.42,68.07,68.28,28100.0
2014-08-01 12:30:00,68.31,68.37,68.22,68.26,21900.0,68.31,68.37,68.22,68.26,21900.0
2014-08-01 13:00:00,68.27,68.34,68.22,68.33,31200.0,68.27,68.34,68.22,68.33,31200.0
2014-08-01 13:30:00,68.35,68.37,68.22,68.33,27200.0,68.35,68.37,68.22,68.33,27200.0
2014-08-01 14:00:00,68.33,68.35,68.05,68.07,52000.0,68.33,68.35,68.05,68.07,52000.0
2014-08-01 14:30:00,68.06,68.34,68.06,68.24,60900.0,68.06,68.34,68.06,68.24,60900.0
2014-08-01 15:00:00,68.24,68.37,68.21,68.34,120600.0,68.24,68.37,68.21,68.34,120600.0
2014-08-01 15:30:00,68.32,68.56,68.27,68.5,82900.0,68.32,68.56,68.27,68.5,82900.0
2014-08-04 09:30:00,68.81,68.86,68.38,68.39,24500.0,68.81,68.86,68.38,68.39,24500.0
2014-08-04 10:00:00,68.4,68.4,68.04,68.05,24900.0,68.4,68.4,68.04,68.05,24900.0
2014-08-04 10:30:00,68.02,68.19,67.98,68.02,22600.0,68.02,68.19,67.98,68.02,22600.0
2014-08-04 11:00:00,68.03,68.31,67.91,68.27,14100.0,68.03,68.31,67.91,68.27,14100.0
2014-08-04 11:30:00,68.28,68.48,68.26,68.48,16400.0,68.28,68.48,68.26,68.48,16400.0
2014-08-04 12:00:00,68.48,68.72,68.44,68.68,15800.0,68.48,68.72,68.44,68.68,15800.0
2014-08-04 12:30:00,68.69,68.69,68.56,68.63,13600.0,68.69,68.69,68.56,68.63,13600.0
2014-08-04 13:00:00,68.63,68.82,68.63,68.78,24600.0,68.63,68.82,68.63,68.78,24600.0
2014-08-04 13:30:00,68.74,68.92,68.73,68.88,18800.0,68.74,68.92,68.73,68.88,18800.0
2014-08-04 14:00:00,68.89,69.11,68.88,69.11,38000.0,68.89,69.11,68.88,69.11,38000.0
2014-08-04 14:30:00,69.11,69.37,69.1,69.35,33300.0,69.11,69.37,69.1,69.35,33300.0
2014-08-04 15:00:00,69.36,69.44,69.22,69.3,39300.0,69.36,69.44,69.22,69.3,39300.0
2014-08-04 15:30:00,69.3,69.47,69.3,69.4,96300.0,69.3,69.47,69.3,69.4,96300.0
2014-08-05 09:30:00,70.85,70.94,69.71,70.45,133100.0,70.85,70.94,69.71,70.45,133100.0
2014-08-05 10:00:00,70.42,70.65,69.87,70.54,34300.0,70.42,70.65,69.87,70.54,34300.0
2014-08-05 10:30:00,70.58,71.25,70.46,70.91,109100.0,70.58,71.25,70.46,70.91,109100.0
2014-08-05 11:00:00,70.92,71.52,70.85,71.2,59400.0,70.92,71.52,70.85,71.2,59400.0
2014-08-05 11:30:00,71.23,71.59,71.23,71.27,41800.0,71.23,71.59,71.23,71.27,41800.0
2014-08-05 12:00:00,71.27,71.36,70.7,70.73,29300.0,71.27,71.36,70.7,70.73,29300.0
2014-08-05 12:30:00,70.72,71.11,70.63,71.0,43400.0,70.72,71.11,70.63,71.0,43400.0
2014-08-05 13:00:00,71.02,71.08,70.99,71.05,26000.0,71.02,71.08,70.99,71.05,26000.0
2014-08-05 13:30:00,71.01,71.06,70.68,70.68,43400.0,71.01,71.06,70.68,70.68,43400.0
2014-08-05 14:00:00,70.67,71.03,70.5,70.95,69200.0,70.67,71.03,70.5,70.95,69200.0
2014-08-05 14:30:00,70.99,71.5,70.99,71.43,44200.0,70.99,71.5,70.99,71.43,44200.0
2014-08-05 15:00:00,71.38,72.0,71.29,71.82,93000.0,71.38,72.0,71.29,71.82,93000.0
2014-08-05 15:30:00,71.83,72.43,71.82,72.08,215700.0,71.83,72.43,71.82,72.08,215700.0
2014-08-06 09:30:00,71.83,72.08,71.41,71.62,18400.0,71.83,72.08,71.41,71.62,18400.0
2014-08-06 10:00:00,71.65,72.01,71.65,71.85,35800.0,71.65,72.01,71.65,71.85,35800.0
2014-08-06 10:30:00,71.85,71.89,71.63,71.87,20700.0,71.85,71.89,71.63,71.87,20700.0
2014-08-06 11:00:00,71.87,71.87,71.53,71.62,20800.0,71.87,71.87,71.53,71.62,20800.0
2014-08-06 11:30:00,71.61,71.81,71.57,71.66,14900.0,71.61,71.81,71.57,71.66,14900.0
2014-08-06 12:00:00,71.7,71.82,71.63,71.75,15200.0,71.7,71.82,71.63,71.75,15200.0
2014-08-06 12:30:00,71.75,71.77,71.47,71.47,25900.0,71.75,71.77,71.47,71.47,25900.0
2014-08-06 13:00:00,71.46,71.51,71.29,71.29,11400.0,71.46,71.51,71.29,71.29,11400.0
2014-08-06 13:30:00,71.3,71.42,71.15,71.2,21500.0,71.3,71.42,71.15,71.2,21500.0
2014-08-06 14:00:00,71.19,71.33,71.17,71.27,24700.0,71.19,71.33,71.17,71.27,24700.0
2014-08-06 14:30:00,71.26,71.28,71.15,71.15,33800.0,71.26,71.28,71.15,71.15,33800.0
2014-08-06 15:00:00,71.13,71.18,71.06,71.12,38200.0,71.13,71.18,71.06,71.12,38200.0
2014-08-06 15:30:00,71.12,71.18,71.06,71.1,76000.0,71.12,71.18,71.06,71.1,76000.0
2014-08-07 09:30:00,71.27,71.89,71.27,71.72,32700.0,71.27,71.89,71.27,71.72,32700.0
2014-08-07 10:00:00,71.75,72.05,71.68,72.02,28300.0,71.75,72.05,71.68,72.02,28300.0
2014-08-07 10:30:00,72.02,72.02,71.68,71.76,38700.0,72.02,72.02,71.68,71.76,38700.0
2014-08-07 11:00:00,71.76,71.77,71.54,71.57,42500.0,71.76,71.77,71.54,71.57,42500.0
2014-08-07 11:30:00,71.58,71.63,71.21,71.34,30000.0,71.58,71.63,71.21,71.34,30000.0
2014-08-07 12:00:00,71.33,71.41,71.18,71.26,23600.0,71.33,71.41,71.18,71.26,23600.0
2014-08-07 12:30:00,71.25,71.34,71.18,71.33,17100.0,71.25,71.34,71.18,71.33,17100.0
2014-08-07 13:00:00,71.34,71.52,71.34,71.42,16500.0,71.34,71.52,71.34,71.42,16500.0
2014-08-07 13:30:00,71.44,71.45,71.33,71.37,15500.0,71.44,71.45,71.33,71.37,15500.0
2014-08-07 14:00:00,71.37,71.37,71.23,71.23,18100.0,71.37,71.37,71.23,71.23,18100.0
2014-08-07 14:30:00,71.21,71.22,71.08,71.12,16500.0,71.21,71.22,71.08,71.12,16500.0
2014-08-07 15:00:00,71.11,71.13,70.93,70.95,41200.0,71.11,71.13,70.93,70.95,41200.0
2014-08-07 15:30:00,70.98,71.11,70.97,71.09,80800.0,70.98,71.11,70.97,71.09,80800.0
2014-08-08 09:30:00,71.27,71.5,71.1,71.46,11000.0,71.27,71.5,71.1,71.46,11000.0
2014-08-08 10:00:00,71.47,71.69,71.42,71.54,25800.0,71.47,71.69,71.42,71.54,25800.0
2014-08-08 10:30:00,71.5,71.73,71.5,71.66,17600.0,71.5,71.73,71.5,71.66,17600.0
2014-08-08 11:00:00,71.66,71.81,71.64,71.75,14900.0,71.66,71.81,71.64,71.75,14900.0
2014-08-08 11:30:00,71.8,71.83,71.67,71.75,9400.0,71.8,71.83,71.67,71.75,9400.0
2014-08-08 12:00:00,71.76,71.79,71.68,71.7,7200.0,71.76,71.79,71.68,71.7,7200.0
2014-08-08 12:30:00,71.68,71.74,71.66,71.73,6400.0,71.68,71.74,71.66,71.73,6400.0
2014-08-08 13:00:00,71.74,72.11,71.71,72.08,7300.0,71.74,72.11,71.71,72.08,7300.0
2014-08-08 13:30:00,72.1,72.27,72.07,72.2,16700.0,72.1,72.27,72.07,72.2,16700.0
2014-08-08 14:00:00,72.19,72.23,72.04,72.15,27800.0,72.19,72.23,72.04,72.15,27800.0
2014-08-08 14:30:00,72.15,72.28,72.15,72.21,12100.0,72.15,72.28,72.15,72.21,12100.0
2014-08-08 15:00:00,72.23,72.25,72.12,72.23,19300.0,72.23,72.25,72.12,72.23,19300.0
2014-08-08 15:30:00,72.24,72.24,72.1,72.16,50700.0,72.24,72.24,72.1,72.16,50700.0
2014-08-11 09:30:00,72.41,72.68,71.79,72.68,30600.0,72.41,72.68,71.79,72.68,30600.0
2014-08-11 10:00:00,72.68,72.98,72.68,72.95,19300.0,72.68,72.98,72.68,72.95,19300.0
2014-08-11 10:30:00,72.95,73.2,72.95,72.98,20500.0,72.95,73.2,72.95,72.98,20500.0
2014-08-11 11:00:00,72.98,73.26,72.9,73.24,23700.0,72.98,73.26,72.9,73.24,23700.0
2014-08-11 11:30:00,73.23,73.26,73.03,73.06,18900.0,73.23,73.26,73.03,73.06,18900.0
2014-08-11 12:00:00,73.06,73.06,72.95,72.95,12800.0,73.06,73.06,72.95,72.95,12800.0
2014-08-11 12:30:00,72.92,73.04,72.88,72.95,15600.0,72.92,73.04,72.88,72.95,15600.0
2014-08-11 13:00:00,72.99,73.0,72.88,72.89,5300.0,72.99,73.0,72.88,72.89,5300.0
2014-08-11 13:30:00,72.87,72.92,72.8,72.84,34000.0,72.87,72.92,72.8,72.84,34000.0
2014-08-11 14:00:00,72.84,72.87,72.64,72.65,23300.0,72.84,72.87,72.64,72.65,23300.0
2014-08-11 14:30:00,72.64,72.8,72.64,72.73,12200.0,72.64,72.8,72.64,72.73,12200.0
2014-08-11 15:00:00,72.71,72.74,72.65,72.67,18000.0,72.71,72.74,72.65,72.67,18000.0
2014-08-11 15:30:00,72.66,72.71,72.58,72.6,47500.0,72.66,72.71,72.58,72.6,47500.0
2014-08-12 09:30:00,72.54,73.19,72.45,72.89,9900.0,72.54,73.19,72.45,72.89,9900.0
2014-08-12 10:00:00,73.01,73.13,72.75,72.94,36500.0,73.01,73.13,72.75,72.94,36500.0
2014-08-12 10:30:00,72.89,72.89,72.67,72.67,3400.0,72.89,72.89,72.67,72.67,3400.0
2014-08-12 11:00:00,72.67,72.67,72.35,72.36,8400.0,72.67,72.67,72.35,72.36,8400.0
2014-08-12 11:30:00,72.39,72.43,72.25,72.26,13300.0,72.39,72.43,72.25,72.26,13300.0
2014-08-12 12:00:00,72.26,72.38,72.24,72.32,6900.0,72.26,72.38,72.24,72.32,6900.0
2014-08-12 12:30:00,72.36,72.45,72.33,72.36,8400.0,72.36,72.45,72.33,72.36,8400.0
2014-08-12 13:00:00,72.36,72.46,72.28,72.28,5700.0,72.36,72.46,72.28,72.28,5700.0
2014-08-12 13:30:00,72.3,72.3,72.15,72.19,8900.0,72.3,72.3,72.15,72.19,8900.0
2014-08-12 14:00:00,72.18,72.18,71.77,71.77,17100.0,72.18,72.18,71.77,71.77,17100.0
2014-08-12 14:30:00,71.76,71.99,71.76,71.96,14500.0,71.76,71.99,71.76,71.96,14500.0
2014-08-12 15:00:00,71.92,71.99,71.89,71.94,16000.0,71.92,71.99,71.89,71.94,16000.0
2014-08-12 15:30:00,71.94,72.18,71.94,72.15,31500.0,71.94,72.18,71.94,72.15,31500.0
2014-08-13 09:30:00,72.37,72.6,71.94,72.12,14900.0,72.37,72.6,71.94,72.12,14900.0
2014-08-13 10:00:00,72.18,72.33,72.07,72.19,21100.0,72.18,72.33,72.07,72.19,21100.0
2014-08-13 10:30:00,72.24,72.33,72.13,72.17,21200.0,72.24,72.33,72.13,72.17,21200.0
2014-08-13 11:00:00,72.24,72.37,72.22,72.36,21300.0,72.24,72.37,72.22,72.36,21300.0
2014-08-13 11:30:00,72.37,72.68,72.37,72.5,11500.0,72.37,72.68,72.37,72.5,11500.0
2014-08-13 12:00:00,72.5,72.57,72.49,72.53,6800.0,72.5,72.57,72.49,72.53,6800.0
2014-08-13 12:30:00,72.55,72.65,72.53,72.58,4800.0,72.55,72.65,72.53,72.58,4800.0
2014-08-13 13:00:00,72.57,72.64,72.53,72.61,5800.0,72.57,72.64,72.53,72.61,5800.0
2014-08-13 13:30:00,72.6,72.68,72.59,72.61,5900.0,72.6,72.68,72.59,72.61,5900.0
2014-08-13 14:00:00,72.61,72.62,72.52,72.53,9100.0,72.61,72.62,72.52,72.53,9100.0
2014-08-13 14:30:00,72.55,72.62,72.53,72.61,11500.0,72.55,72.62,72.53,72.61,11500.0
2014-08-13 15:00:00,72.62,72.65,72.53,72.53,13300.0,72.62,72.65,72.53,72.53,13300.0
2014-08-13 15:30:00,72.5,72.66,72.48,72.5,43600.0,72.5,72.66,72.48,72.5,43600.0
2014-08-14 09:30:00,72.57,72.97,72.45,72.87,14500.0,72.57,72.97,72.45,72.87,14500.0
2014-08-14 10:00:00,72.86,73.04,72.65,72.98,28800.0,72.86,73.04,72.65,72.98,28800.0
2014-08-14 10:30:00,73.0,73.05,72.86,72.86,7700.0,73.0,73.05,72.86,72.86,7700.0
2014-08-14 11:00:00,72.86,72.98,72.81,72.84,6500.0,72.86,72.98,72.81,72.84,6500.0
2014-08-14 11:30:00,72.82,72.94,72.76,72.92,6300.0,72.82,72.94,72.76,72.92,6300.0
2014-08-14 12:00:00,72.96,73.02,72.89,72.95,12600.0,72.96,73.02,72.89,72.95,12600.0
2014-08-14 12:30:00,72.94,73.01,72.92,72.95,5800.0,72.94,73.01,72.92,72.95,5800.0
2014-08-14 13:00:00,72.95,73.0,72.9,72.96,6500.0,72.95,73.0,72.9,72.96,6500.0
2014-08-14 13:30:00,72.95,72.96,72.87,72.88,5400.0,72.95,72.96,72.87,72.88,5400.0
2014-08-14 14:00:00,72.86,72.91,72.78,72.89,9000.0,72.86,72.91,72.78,72.89,9000.0
2014-08-14 14:30:00,72.89,72.93,72.85,72.9,5900.0,72.89,72.93,72.85,72.9,5900.0
2014-08-14 15:00:00,72.9,73.01,72.89,73.01,8500.0,72.9,73.01,72.89,73.01,8500.0
2014-08-14 15:30:00,73.01,73.02,72.84,72.96,33100.0,73.01,73.02,72.84,72.96,33100.0
2014-08-15 09:30:00,73.3,73.74,73.2,73.33,29300.0,73.3,73.74,73.2,73.33,29300.0
2014-08-15 10:00:00,73.29,73.47,73.11,73.18,13300.0,73.29,73.47,73.11,73.18,13300.0
2014-08-15 10:30:00,73.21,73.24,72.39,72.7,14600.0,73.21,73.24,72.39,72.7,14600.0
2014-08-15 11:00:00,72.69,72.73,72.48,72.5,10000.0,72.69,72.73,72.48,72.5,10000.0
2014-08-15 11:30:00,72.5,72.55,72.15,72.21,12400.0,72.5,72.55,72.15,72.21,12400.0
2014-08-15 12:00:00,72.18,72.29,72.08,72.27,11000.0,72.18,72.29,72.08,72.27,11000.0
2014-08-15 12:30:00,72.3,72.31,72.2,72.2,9800.0,72.3,72.31,72.2,72.2,9800.0
2014-08-15 13:00:00,72.19,72.23,72.11,72.2,8300.0,72.19,72.23,72.11,72.2,8300.0
2014-08-15 13:30:00,72.2,72.22,72.0,72.02,11900.0,72.2,72.22,72.0,72.02,11900.0
2014-08-15 14:00:00,72.04,72.14,71.94,72.11,29100.0,72.04,72.14,71.94,72.11,29100.0
2014-08-15 14:30:00,72.1,72.26,72.06,72.15,37900.0,72.1,72.26,72.06,72.15,37900.0
2014-08-15 15:00:00,72.15,72.15,72.0,72.03,21600.0,72.15,72.15,72.0,72.03,21600.0
2014-08-15 15:30:00,72.04,72.21,71.97,72.05,82300.0,72.04,72.21,71.97,72.05,82300.0
2014-08-18 09:30:00,72.39,72.72,72.39,72.54,25100.0,72.39,72.72,72.39,72.54,25100.0
2014-08-18 10:00:00,72.59,72.97,72.51,72.9,18600.0,72.59,72.97,72.51,72.9,18600.0
2014-08-18 10:30:00,72.93,73.01,72.92,72.95,12700.0,72.93,73.01,72.92,72.95,12700.0
2014-08-18 11:00:00,72.96,73.0,72.95,72.95,14500.0,72.96,73.0,72.95,72.95,14500.0
2014-08-18 11:30:00,72.97,72.98,72.85,72.85,4200.0,72.97,72.98,72.85,72.85,4200.0
2014-08-18 12:00:00,72.86,72.95,72.83,72.83,6300.0,72.86,72.95,72.83,72.83,6300.0
2014-08-18 12:30:00,72.81,72.84,72.75,72.77,9600.0,72.81,72.84,72.75,72.77,9600.0
2014-08-18 13:00:00,72.76,72.76,72.7,72.74,4700.0,72.76,72.76,72.7,72.74,4700.0
2014-08-18 13:30:00,72.74,72.83,72.74,72.77,7900.0,72.74,72.83,72.74,72.77,7900.0
2014-08-18 14:00:00,72.77,72.81,72.61,72.66,11000.0,72.77,72.81,72.61,72.66,11000.0
2014-08-18 14:30:00,72.69,72.88,72.69,72.88,8400.0,72.69,72.88,72.69,72.88,8400.0
2014-08-18 15:00:00,72.88,72.89,72.74,72.77,11800.0,72.88,72.89,72.74,72.77,11800.0
2014-08-18 15:30:00,72.75,72.92,72.73,72.92,30000.0,72.75,72.92,72.73,72.92,30000.0
2014-08-19 09:30:00,72.89,73.59,72.7,73.19,65300.0,72.89,73.59,72.7,73.19,65300.0
2014-08-19 10:00:00,73.24,73.54,73.22,73.45,10200.0,73.24,73.54,73.22,73.45,10200.0
2014-08-19 10:30:00,73.45,73.52,73.31,73.31,24300.0,73.45,73.52,73.31,73.31,24300.0
2014-08-19 11:00:00,73.31,73.31,73.12,73.12,18000.0,73.31,73.31,73.12,73.12,18000.0
2014-08-19 11:30:00,73.14,73.38,73.05,73.38,22100.0,73.14,73.38,73.05,73.38,22100.0
2014-08-19 12:00:00,73.34,73.51,73.34,73.47,8300.0,73.34,73.51,73.34,73.47,8300.0
2014-08-19 12:30:00,73.46,73.5,73.42,73.45,6700.0,73.46,73.5,73.42,73.45,6700.0
2014-08-19 13:00:00,73.44,73.57,73.42,73.48,45700.0,73.44,73.57,73.42,73.48,45700.0
2014-08-19 13:30:00,73.47,73.55,73.44,73.48,23300.0,73.47,73.55,73.44,73.48,23300.0
2014-08-19 14:00:00,73.48,73.58,73.36,73.55,39500.0,73.48,73.58,73.36,73.55,39500.0
2014-08-19 14:30:00,73.55,73.69,73.55,73.56,15800.0,73.55,73.69,73.55,73.56,15800.0
2014-08-19 15:00:00,73.56,73.74,73.56,73.73,16000.0,73.56,73.74,73.56,73.73,16000.0
2014-08-19 15:30:00,73.72,73.78,73.64,73.78,45100.0,73.72,73.78,73.64,73.78,45100.0
2014-08-20 09:30:00,73.49,73.86,73.4,73.62,19600.0,73.49,73.86,73.4,73.62,19600.0
2014-08-20 10:00:00,73.6,73.79,73.5,73.73,11600.0,73.6,73.79,73.5,73.73,11600.0
2014-08-20 10:30:00,73.79,73.9,73.73,73.86,7200.0,73.79,73.9,73.73,73.86,7200.0
2014-08-20 11:00:00,73.86,73.91,73.66,73.66,12200.0,73.86,73.91,73.66,73.66,12200.0
2014-08-20 11:30:00,73.66,73.8,73.66,73.77,5200.0,73.66,73.8,73.66,73.77,5200.0
2014-08-20 12:00:00,73.77,73.8,73.74,73.76,13200.0,73.77,73.8,73.74,73.76,13200.0
2014-08-20 12:30:00,73.79,73.85,73.75,73.77,6000.0,73.79,73.85,73.75,73.77,6000.0
2014-08-20 13:00:00,73.78,73.82,73.73,73.8,9200.0,73.78,73.82,73.73,73.8,9200.0
2014-08-20 13:30:00,73.8,73.8,73.57,73.57,9700.0,73.8,73.8,73.57,73.57,9700.0
2014-08-20 14:00:00,73.56,73.62,73.41,73.51,19400.0,73.56,73.62,73.41,73.51,19400.0
2014-08-20 14:30:00,73.49,73.6,73.48,73.56,16000.0,73.49,73.6,73.48,73.56,16000.0
2014-08-20 15:00:00,73.55,73.65,73.55,73.61,13400.0,73.55,73.65,73.55,73.61,13400.0
2014-08-20 15:30:00,73.61,73.71,73.6,73.68,50900.0,73.61,73.71,73.6,73.68,50900.0
2014-08-21 09:30:00,73.72,73.97,73.48,73.78,23800.0,73.72,73.97,73.48,73.78,23800.0
2014-08-21 10:00:00,73.85,73.86,73.4,73.48,16200.0,73.85,73.86,73.4,73.48,16200.0
2014-08-21 10:30:00,73.48,73.68,73.48,73.65,23100.0,73.48,73.68,73.48,73.65,23100.0
2014-08-21 11:00:00,73.66,73.78,73.66,73.78,14100.0,73.66,73.78,73.66,73.78,14100.0
2014-08-21 11:30:00,73.76,73.84,73.76,73.82,7800.0,73.76,73.84,73.76,73.82,7800.0
2014-08-21 12:00:00,73.81,73.89,73.79,73.85,11600.0,73.81,73.89,73.79,73.85,11600.0
2014-08-21 12:30:00,73.85,73.91,73.8,73.84,5000.0,73.85,73.91,73.8,73.84,5000.0
2014-08-21 13:00:00,73.81,73.92,73.81,73.91,8200.0,73.81,73.92,73.81,73.91,8200.0
2014-08-21 13:30:00,73.92,73.95,73.87,73.89,7000.0,73.92,73.95,73.87,73.89,7000.0
2014-08-21 14:00:00,73.87,73.87,73.82,73.85,7000.0,73.87,73.87,73.82,73.85,7000.0
2014-08-21 14:30:00,73.86,73.86,73.76,73.82,8500.0,73.86,73.86,73.76,73.82,8500.0
2014-08-21 15:00:00,73.79,73.86,73.79,73.81,10500.0,73.79,73.86,73.79,73.81,10500.0
2014-08-21 15:30:00,73.81,73.85,73.73,73.84,41300.0,73.81,73.85,73.73,73.84,41300.0
2014-08-22 09:30:00,73.58,74.0,73.44,73.78,25400.0,73.58,74.0,73.44,73.78,25400.0
2014-08-22 10:00:00,73.79,74.03,73.7,74.03,17700.0,73.79,74.03,73.7,74.03,17700.0
2014-08-22 10:30:00,74.01,74.9,73.9,74.2,39600.0,74.01,74.9,73.9,74.2,39600.0
2014-08-22 11:00:00,74.2,74.39,74.08,74.35,10100.0,74.2,74.39,74.08,74.35,10100.0
2014-08-22 11:30:00,74.36,74.45,74.34,74.44,9000.0,74.36,74.45,74.34,74.44,9000.0
2014-08-22 12:00:00,74.44,74.52,74.37,74.51,8100.0,74.44,74.52,74.37,74.51,8100.0
2014-08-22 12:30:00,74.51,74.51,74.42,74.51,4000.0,74.51,74.51,74.42,74.51,4000.0
2014-08-22 13:00:00,74.49,74.49,74.36,74.4,5600.0,74.49,74.49,74.36,74.4,5600.0
2014-08-22 13:30:00,74.41,74.45,74.33,74.34,5500.0,74.41,74.45,74.33,74.34,5500.0
2014-08-22 14:00:00,74.34,74.34,74.21,74.21,16100.0,74.34,74.34,74.21,74.21,16100.0
2014-08-22 14:30:00,74.21,74.27,74.2,74.23,9600.0,74.21,74.27,74.2,74.23,9600.0
2014-08-22 15:00:00,74.24,74.38,74.23,74.25,12400.0,74.24,74.38,74.23,74.25,12400.0
2014-08-22 15:30:00,74.25,74.29,73.99,73.99,50500.0,74.25,74.29,73.99,73.99,50500.0
2014-08-25 09:30:00,74.52,74.52,73.81,74.0,9800.0,74.52,74.52,73.81,74.0,9800.0
2014-08-25 10:00:00,74.04,74.2,74.04,74.13,8000.0,74.04,74.2,74.04,74.13,8000.0
2014-08-25 10:30:00,74.12,74.23,74.11,74.15,7100.0,74.12,74.23,74.11,74.15,7100.0
2014-08-25 11:00:00,74.13,74.15,73.91,73.99,7700.0,74.13,74.15,73.91,73.99,7700.0
2014-08-25 11:30:00,74.0,74.01,73.95,73.97,4500.0,74.0,74.01,73.95,73.97,4500.0
2014-08-25 12:00:00,73.97,73.97,73.67,73.67,7500.0,73.97,73.97,73.67,73.67,7500.0
2014-08-25 12:30:00,73.65,73.78,73.6,73.62,7300.0,73.65,73.78,73.6,73.62,7300.0
2014-08-25 13:00:00,73.65,73.69,73.52,73.67,5500.0,73.65,73.69,73.52,73.67,5500.0
2014-08-25 13:30:00,73.67,73.83,73.66,73.78,7200.0,73.67,73.83,73.66,73.78,7200.0
2014-08-25 14:00:00,73.77,73.8,73.73,73.74,6800.0,73.77,73.8,73.73,73.74,6800.0
2014-08-25 14:30:00,73.72,73.8,73.69,73.8,14500.0,73.72,73.8,73.69,73.8,14500.0
2014-08-25 15:00:00,73.8,73.81,73.73,73.78,9200.0,73.8,73.81,73.73,73.78,9200.0
2014-08-25 15:30:00,73.78,73.84,73.75,73.78,14800.0,73.78,73.84,73.75,73.78,14800.0
2014-08-26 09:30:00,73.97,73.98,73.7,73.92,18100.0,73.97,73.98,73.7,73.92,18100.0
2014-08-26 10:00:00,73.95,73.96,73.87,73.96,10100.0,73.95,73.96,73.87,73.96,10100.0
2014-08-26 10:30:00,73.94,74.1,73.93,74.09,13100.0,73.94,74.1,73.93,74.09,13100.0
2014-08-26 11:00:00,74.15,74.21,74.1,74.19,8500.0,74.15,74.21,74.1,74.19,8500.0
2014-08-26 11:30:00,74.19,74.22,74.06,74.19,5300.0,74.19,74.22,74.06,74.19,5300.0
2014-08-26 12:00:00,74.18,74.18,74.1,74.16,4400.0,74.18,74.18,74.1,74.16,4400.0
2014-08-26 12:30:00,74.13,74.14,73.99,74.0,6800.0,74.13,74.14,73.99,74.0,6800.0
2014-08-26 13:00:00,74.0,74.02,73.91,74.0,6600.0,74.0,74.02,73.91,74.0,6600.0
2014-08-26 13:30:00,73.99,74.25,73.99,74.25,11100.0,73.99,74.25,73.99,74.25,11100.0
2014-08-26 14:00:00,74.27,74.36,74.26,74.26,6900.0,74.27,74.36,74.26,74.26,6900.0
2014-08-26 14:30:00,74.26,74.4,74.24,74.32,8000.0,74.26,74.4,74.24,74.32,8000.0
2014-08-26 15:00:00,74.31,74.37,74.29,74.29,9900.0,74.31,74.37,74.29,74.29,9900.0
2014-08-26 15:30:00,74.29,74.3,74.11,74.15,23500.0,74.29,74.3,74.11,74.15,23500.0
2014-08-27 09:30:00,74.16,74.16,73.71,73.82,6800.0,74.16,74.16,73.71,73.82,6800.0
2014-08-27 10:00:00,73.8,73.98,73.74,73.89,9100.0,73.8,73.98,73.74,73.89,9100.0
2014-08-27 10:30:00,73.88,74.04,73.88,73.97,7900.0,73.88,74.04,73.88,73.97,7900.0
2014-08-27 11:00:00,73.93,73.94,73.76,73.76,5500.0,73.93,73.94,73.76,73.76,5500.0
2014-08-27 11:30:00,73.74,73.75,73.64,73.64,13700.0,73.74,73.75,73.64,73.64,13700.0
2014-08-27 12:00:00,73.63,73.77,73.63,73.77,7300.0,73.63,73.77,73.63,73.77,7300.0
2014-08-27 12:30:00,73.76,73.88,73.74,73.88,4200.0,73.76,73.88,73.74,73.88,4200.0
2014-08-27 13:00:00,73.87,73.92,73.84,73.87,15200.0,73.87,73.92,73.84,73.87,15200.0
2014-08-27 13:30:00,73.88,73.99,73.82,73.99,3700.0,73.88,73.99,73.82,73.99,3700.0
2014-08-27 14:00:00,74.0,74.1,73.98,74.1,5000.0,74.0,74.1,73.98,74.1,5000.0
2014-08-27 14:30:00,74.09,74.17,74.04,74.08,7200.0,74.09,74.17,74.04,74.08,7200.0
2014-08-27 15:00:00,74.08,74.14,74.03,74.11,9700.0,74.08,74.14,74.03,74.11,9700.0
2014-08-27 15:30:00,74.1,74.17,74.07,74.14,20900.0,74.1,74.17,74.07,74.14,20900.0
2014-08-28 09:30:00,73.97,74.03,73.42,73.94,9400.0,73.97,74.03,73.42,73.94,9400.0
2014-08-28 10:00:00,73.93,74.0,73.68,73.83,6000.0,73.93,74.0,73.68,73.83,6000.0
2014-08-28 10:30:00,73.82,73.9,73.76,73.84,8300.0,73.82,73.9,73.76,73.84,8300.0
2014-08-28 11:00:00,73.87,74.03,73.78,74.03,11800.0,73.87,74.03,73.78,74.03,11800.0
2014-08-28 11:30:00,74.03,74.14,73.9,74.14,6100.0,74.03,74.14,73.9,74.14,6100.0
2014-08-28 12:00:00,74.1,74.22,74.09,74.16,4200.0,74.1,74.22,74.09,74.16,4200.0
2014-08-28 12:30:00,74.16,74.34,74.15,74.32,14400.0,74.16,74.34,74.15,74.32,14400.0
2014-08-28 13:00:00,74.35,74.43,74.32,74.4,10200.0,74.35,74.43,74.32,74.4,10200.0
2014-08-28 13:30:00,74.43,74.44,74.23,74.25,12200.0,74.43,74.44,74.23,74.25,12200.0
2014-08-28 14:00:00,74.24,74.25,74.13,74.17,6600.0,74.24,74.25,74.13,74.17,6600.0
2014-08-28 14:30:00,74.17,74.27,74.17,74.23,18600.0,74.17,74.27,74.17,74.23,18600.0
2014-08-28 15:00:00,74.23,74.3,74.15,74.15,76100.0,74.23,74.3,74.15,74.15,76100.0
2014-08-28 15:30:00,74.15,74.15,73.88,74.06,38800.0,74.15,74.15,73.88,74.06,38800.0
2014-08-29 09:30:00,74.04,74.39,73.78,73.9,8700.0,74.04,74.39,73.78,73.9,8700.0
2014-08-29 10:00:00,73.92,74.02,73.79,73.98,13200.0,73.92,74.02,73.79,73.98,13200.0
2014-08-29 10:30:00,73.97,74.35,73.95,74.35,6100.0,73.97,74.35,73.95,74.35,6100.0
2014-08-29 11:00:00,74.38,74.55,74.35,74.53,8300.0,74.38,74.55,74.35,74.53,8300.0
2014-08-29 11:30:00,74.56,74.64,74.56,74.62,5300.0,74.56,74.64,74.56,74.62,5300.0
2014-08-29 12:00:00,74.62,74.62,74.42,74.47,4000.0,74.62,74.62,74.42,74.47,4000.0
2014-08-29 12:30:00,74.46,74.51,74.37,74.38,3000.0,74.46,74.51,74.37,74.38,3000.0
2014-08-29 13:00:00,74.4,74.45,74.32,74.38,5100.0,74.4,74.45,74.32,74.38,5100.0
2014-08-29 13:30:00,74.42,74.42,74.29,74.33,3100.0,74.42,74.42,74.29,74.33,3100.0
2014-08-29 14:00:00,74.35,74.5,74.33,74.48,8200.0,74.35,74.5,74.33,74.48,8200.0
2014-08-29 14:30:00,74.47,74.55,74.42,74.44,35600.0,74.47,74.55,74.42,74.44,35600.0
2014-08-29 15:00:00,74.47,74.62,74.46,74.58,9600.0,74.47,74.62,74.46,74.58,9600.0
2014-08-29 15:30:00,74.56,74.66,74.52,74.59,40000.0,74.56,74.66,74.52,74.59,40000.0
2014-09-02 09:30:00,74.75,75.18,74.39,75.15,33800.0,74.75,75.18,74.39,75.15,33800.0
2014-09-02 10:00:00,75.24,75.48,75.06,75.37,14300.0,75.24,75.48,75.06,75.37,14300.0
2014-09-02 10:30:00,75.41,75.48,75.22,75.42,19500.0,75.41,75.48,75.22,75.42,19500.0
2014-09-02 11:00:00,75.37,75.44,74.92,74.92,17400.0,75.37,75.44,74.92,74.92,17400.0
2014-09-02 11:30:00,74.95,75.04,74.79,74.87,12100.0,74.95,75.04,74.79,74.87,12100.0
2014-09-02 12:00:00,74.82,75.18,74.82,75.09,8400.0,74.82,75.18,74.82,75.09,8400.0
2014-09-02 12:30:00,75.09,75.09,74.8,74.91,11800.0,75.09,75.09,74.8,74.91,11800.0
2014-09-02 13:00:00,74.86,75.15,74.84,74.99,13200.0,74.86,75.15,74.84,74.99,13200.0
2014-09-02 13:30:00,74.98,75.19,74.95,75.08,10900.0,74.98,75.19,74.95,75.08,10900.0
2014-09-02 14:00:00,75.06,75.38,75.06,75.35,18100.0,75.06,75.38,75.06,75.35,18100.0
2014-09-02 14:30:00,75.3,75.33,75.13,75.13,9400.0,75.3,75.33,75.13,75.13,9400.0
2014-09-02 15:00:00,75.12,75.26,74.97,75.26,23000.0,75.12,75.26,74.97,75.26,23000.0
2014-09-02 15:30:00,75.25,75.38,75.13,75.3,69500.0,75.25,75.38,75.13,75.3,69500.0
2014-09-03 09:30:00,75.44,75.47,75.12,75.29,17100.0,75.44,75.47,75.12,75.29,17100.0
2014-09-03 10:00:00,75.33,75.72,75.17,75.21,12800.0,75.33,75.72,75.17,75.21,12800.0
2014-09-03 10:30:00,75.24,75.28,75.03,75.1,12600.0,75.24,75.28,75.03,75.1,12600.0
2014-09-03 11:00:00,75.07,75.33,75.0,75.29,13600.0,75.07,75.33,75.0,75.29,13600.0
2014-09-03 11:30:00,75.25,75.26,75.05,75.05,4100.0,75.25,75.26,75.05,75.05,4100.0
2014-09-03 12:00:00,75.0,75.17,74.99,75.06,3800.0,75.0,75.17,74.99,75.06,3800.0
2014-09-03 12:30:00,75.1,75.17,75.03,75.03,3500.0,75.1,75.17,75.03,75.03,3500.0
2014-09-03 13:00:00,75.03,75.18,74.99,75.12,5300.0,75.03,75.18,74.99,75.12,5300.0
2014-09-03 13:30:00,75.1,75.1,74.94,75.04,3700.0,75.1,75.1,74.94,75.04,3700.0
2014-09-03 14:00:00,75.01,75.04,74.92,75.04,13000.0,75.01,75.04,74.92,75.04,13000.0
2014-09-03 14:30:00,75.01,75.03,74.94,75.0,6900.0,75.01,75.03,74.94,75.0,6900.0
2014-09-03 15:00:00,75.0,75.05,74.92,75.04,9300.0,75.0,75.05,74.92,75.04,9300.0
2014-09-03 15:30:00,75.02,75.13,74.96,75.11,24400.0,75.02,75.13,74.96,75.11,24400.0
2014-09-04 09:30:00,75.01,75.71,74.97,75.6,20500.0,75.01,75.71,74.97,75.6,20500.0
2014-09-04 10:00:00,75.61,75.61,75.28,75.29,20700.0,75.61,75.61,75.28,75.29,20700.0
2014-09-04 10:30:00,75.31,75.32,75.11,75.15,8500.0,75.31,75.32,75.11,75.15,8500.0
2014-09-04 11:00:00,75.15,75.25,75.08,75.1,9500.0,75.15,75.25,75.08,75.1,9500.0
2014-09-04 11:30:00,75.12,75.43,75.12,75.38,12000.0,75.12,75.43,75.12,75.38,12000.0
2014-09-04 12:00:00,75.37,75.39,75.14,75.14,5300.0,75.37,75.39,75.14,75.14,5300.0
2014-09-04 12:30:00,75.19,75.19,74.95,75.02,10800.0,75.19,75.19,74.95,75.02,10800.0
2014-09-04 13:00:00,75.04,75.23,75.03,75.2,30300.0,75.04,75.23,75.03,75.2,30300.0
2014-09-04 13:30:00,75.23,75.3,75.16,75.26,8000.0,75.23,75.3,75.16,75.26,8000.0
2014-09-04 14:00:00,75.29,75.45,75.29,75.42,9800.0,75.29,75.45,75.29,75.42,9800.0
2014-09-04 14:30:00,75.43,75.44,75.26,75.28,13800.0,75.43,75.44,75.26,75.28,13800.0
2014-09-04 15:00:00,75.25,75.37,75.13,75.13,21400.0,75.25,75.37,75.13,75.13,21400.0
2014-09-04 15:30:00,75.11,75.2,75.06,75.19,67000.0,75.11,75.2,75.06,75.19,67000.0
2014-09-05 09:30:00,74.92,75.43,74.63,75.31,19100.0,74.92,75.43,74.63,75.31,19100.0
2014-09-05 10:00:00,75.4,75.46,75.35,75.4,13100.0,75.4,75.46,75.35,75.4,13100.0
2014-09-05 10:30:00,75.38,75.59,75.35,75.51,64900.0,75.38,75.59,75.35,75.51,64900.0
2014-09-05 11:00:00,75.51,75.69,75.51,75.65,7900.0,75.51,75.69,75.51,75.65,7900.0
2014-09-05 11:30:00,75.67,75.72,75.45,75.54,11600.0,75.67,75.72,75.45,75.54,11600.0
2014-09-05 12:00:00,75.53,75.61,75.5,75.58,6400.0,75.53,75.61,75.5,75.58,6400.0
2014-09-05 12:30:00,75.58,75.77,75.58,75.76,5700.0,75.58,75.77,75.58,75.76,5700.0
2014-09-05 13:00:00,75.77,75.83,75.73,75.75,3900.0,75.77,75.83,75.73,75.75,3900.0
2014-09-05 13:30:00,75.75,75.76,75.58,75.66,6900.0,75.75,75.76,75.58,75.66,6900.0
2014-09-05 14:00:00,75.66,75.76,75.65,75.75,9900.0,75.66,75.76,75.65,75.75,9900.0
2014-09-05 14:30:00,75.73,75.77,75.7,75.77,8300.0,75.73,75.77,75.7,75.77,8300.0
2014-09-05 15:00:00,75.77,75.89,75.75,75.87,25600.0,75.77,75.89,75.75,75.87,25600.0
2014-09-05 15:30:00,75.86,75.92,75.79,75.91,44400.0,75.86,75.92,75.79,75.91,44400.0
2014-09-08 09:30:00,75.79,75.98,75.6,75.74,14900.0,75.79,75.98,75.6,75.74,14900.0
2014-09-08 10:00:00,75.77,75.9,75.65,75.74,19500.0,75.77,75.9,75.65,75.74,19500.0
2014-09-08 10:30:00,75.73,75.9,75.72,75.9,34200.0,75.73,75.9,75.72,75.9,34200.0
2014-09-08 11:00:00,75.88,76.0,75.82,75.99,11400.0,75.88,76.0,75.82,75.99,11400.0
2014-09-08 11:30:00,75.98,75.98,75.56,75.68,26400.0,75.98,75.98,75.56,75.68,26400.0
2014-09-08 12:00:00,75.67,75.75,75.66,75.75,14100.0,75.67,75.75,75.66,75.75,14100.0
2014-09-08 12:30:00,75.75,75.76,75.7,75.75,3400.0,75.75,75.76,75.7,75.75,3400.0
2014-09-08 13:00:00,75.76,75.8,75.66,75.69,27000.0,75.76,75.8,75.66,75.69,27000.0
2014-09-08 13:30:00,75.65,75.67,75.51,75.58,10000.0,75.65,75.67,75.51,75.58,10000.0
2014-09-08 14:00:00,75.56,75.68,75.56,75.62,6800.0,75.56,75.68,75.56,75.62,6800.0
2014-09-08 14:30:00,75.65,75.67,75.54,75.63,8000.0,75.65,75.67,75.54,75.63,8000.0
2014-09-08 15:00:00,75.62,75.7,75.59,75.7,15300.0,75.62,75.7,75.59,75.7,15300.0
2014-09-08 15:30:00,75.69,75.93,75.69,75.9,40100.0,75.69,75.93,75.69,75.9,40100.0
2014-09-09 09:30:00,75.98,76.01,75.14,75.14,11600.0,75.98,76.01,75.14,75.14,11600.0
2014-09-09 10:00:00,75.16,75.28,74.92,75.05,20400.0,75.16,75.28,74.92,75.05,20400.0
2014-09-09 10:30:00,75.07,75.29,75.03,75.26,9800.0,75.07,75.29,75.03,75.26,9800.0
2014-09-09 11:00:00,75.27,75.61,75.25,75.6,13100.0,75.27,75.61,75.25,75.6,13100.0
2014-09-09 11:30:00,75.6,75.62,75.48,75.48,10100.0,75.6,75.62,75.48,75.48,10100.0
2014-09-09 12:00:00,75.42,75.51,75.39,75.46,11500.0,75.42,75.51,75.39,75.46,11500.0
2014-09-09 12:30:00,75.42,75.47,75.23,75.24,6500.0,75.42,75.47,75.23,75.24,6500.0
2014-09-09 13:00:00,75.27,75.33,75.19,75.3,17100.0,75.27,75.33,75.19,75.3,17100.0
2014-09-09 13:30:00,75.31,75.49,75.28,75.48,15200.0,75.31,75.49,75.28,75.48,15200.0
2014-09-09 14:00:00,75.48,75.5,75.27,75.27,12500.0,75.48,75.5,75.27,75.27,12500.0
2014-09-09 14:30:00,75.26,75.34,75.2,75.23,13000.0,75.26,75.34,75.2,75.23,13000.0
2014-09-09 15:00:00,75.24,75.33,75.12,75.28,27600.0,75.24,75.33,75.12,75.28,27600.0
2014-09-09 15:30:00,75.29,75.51,75.28,75.34,60700.0,75.29,75.51,75.28,75.34,60700.0
2014-09-10 09:30:00,75.27,76.0,75.27,76.0,30500.0,75.27,76.0,75.27,76.0,30500.0
2014-09-10 10:00:00,76.02,76.04,75.71,75.9,16000.0,76.02,76.04,75.71,75.9,16000.0
2014-09-10 10:30:00,75.91,76.29,75.88,76.16,23600.0,75.91,76.29,75.88,76.16,23600.0
2014-09-10 11:00:00,76.15,76.31,76.0,76.19,28000.0,76.15,76.31,76.0,76.19,28000.0
2014-09-10 11:30:00,76.2,76.22,75.98,76.09,10200.0,76.2,76.22,75.98,76.09,10200.0
2014-09-10 12:00:00,76.08,76.11,75.93,76.06,9800.0,76.08,76.11,75.93,76.06,9800.0
2014-09-10 12:30:00,76.09,76.12,76.01,76.04,3800.0,76.09,76.12,76.01,76.04,3800.0
2014-09-10 13:00:00,76.06,76.26,76.05,76.17,6700.0,76.06,76.26,76.05,76.17,6700.0
2014-09-10 13:30:00,76.18,76.18,75.97,76.05,6600.0,76.18,76.18,75.97,76.05,6600.0
2014-09-10 14:00:00,76.05,76.15,76.01,76.08,6400.0,76.05,76.15,76.01,76.08,6400.0
2014-09-10 14:30:00,76.08,76.16,76.06,76.14,12300.0,76.08,76.16,76.06,76.14,12300.0
2014-09-10 15:00:00,76.13,76.35,76.13,76.35,15400.0,76.13,76.35,76.13,76.35,15400.0
2014-09-10 15:30:00,76.33,76.35,76.13,76.35,58600.0,76.33,76.35,76.13,76.35,58600.0
2014-09-11 09:30:00,76.17,76.38,76.04,76.29,20200.0,76.17,76.38,76.04,76.29,20200.0
2014-09-11 10:00:00,76.29,76.42,76.24,76.4,23700.0,76.29,76.42,76.24,76.4,23700.0
2014-09-11 10:30:00,76.42,76.47,76.13,76.25,24600.0,76.42,76.47,76.13,76.25,24600.0
2014-09-11 11:00:00,76.24,76.56,76.18,76.5,18600.0,76.24,76.56,76.18,76.5,18600.0
2014-09-11 11:30:00,76.53,76.54,76.41,76.43,10700.0,76.53,76.54,76.41,76.43,10700.0
2014-09-11 12:00:00,76.42,76.51,76.32,76.45,13500.0,76.42,76.51,76.32,76.45,13500.0
2014-09-11 12:30:00,76.48,76.51,76.38,76.41,18400.0,76.48,76.51,76.38,76.41,18400.0
2014-09-11 13:00:00,76.45,76.48,76.39,76.43,20500.0,76.45,76.48,76.39,76.43,20500.0
2014-09-11 13:30:00,76.44,76.45,76.36,76.45,19300.0,76.44,76.45,76.36,76.45,19300.0
2014-09-11 14:00:00,76.43,76.7,76.42,76.67,21100.0,76.43,76.7,76.42,76.67,21100.0
2014-09-11 14:30:00,76.71,76.77,76.46,76.47,15600.0,76.71,76.77,76.46,76.47,15600.0
2014-09-11 15:00:00,76.47,76.55,76.43,76.54,22200.0,76.47,76.55,76.43,76.54,22200.0
2014-09-11 15:30:00,76.58,76.68,76.51,76.65,60600.0,76.58,76.68,76.51,76.65,60600.0
2014-09-12 09:30:00,76.65,76.7,76.33,76.33,14500.0,76.65,76.7,76.33,76.33,14500.0
2014-09-12 10:00:00,76.36,76.79,76.36,76.53,16100.0,76.36,76.79,76.36,76.53,16100.0
2014-09-12 10:30:00,76.51,76.65,76.32,76.48,15200.0,76.51,76.65,76.32,76.48,15200.0
2014-09-12 11:00:00,76.44,76.5,76.24,76.28,15700.0,76.44,76.5,76.24,76.28,15700.0
2014-09-12 11:30:00,76.26,76.39,76.25,76.38,57300.0,76.26,76.39,76.25,76.38,57300.0
2014-09-12 12:00:00,76.29,76.44,76.26,76.4,14700.0,76.29,76.44,76.26,76.4,14700.0
2014-09-12 12:30:00,76.36,76.48,76.35,76.48,28100.0,76.36,76.48,76.35,76.48,28100.0
2014-09-12 13:00:00,76.46,76.6,76.38,76.38,27100.0,76.46,76.6,76.38,76.38,27100.0
2014-09-12 13:30:00,76.38,76.73,76.37,76.72,25100.0,76.38,76.73,76.37,76.72,25100.0
2014-09-12 14:00:00,76.72,76.76,76.54,76.59,12500.0,76.72,76.76,76.54,76.59,12500.0
2014-09-12 14:30:00,76.6,76.6,76.49,76.52,27500.0,76.6,76.6,76.49,76.52,27500.0
2014-09-12 15:00:00,76.54,76.7,76.5,76.68,32500.0,76.54,76.7,76.5,76.68,32500.0
2014-09-12 15:30:00,76.68,76.82,76.58,76.79,76500.0,76.68,76.82,76.58,76.79,76500.0
2014-09-15 09:30:00,76.71,76.71,75.94,76.22,34100.0,76.71,76.71,75.94,76.22,34100.0
2014-09-15 10:00:00,76.17,76.44,76.03,76.12,81600.0,76.17,76.44,76.03,76.12,81600.0
2014-09-15 10:30:00,76.15,76.2,76.05,76.2,57500.0,76.15,76.2,76.05,76.2,57500.0
2014-09-15 11:00:00,76.18,76.18,76.06,76.13,22800.0,76.18,76.18,76.06,76.13,22800.0
2014-09-15 11:30:00,76.14,76.15,76.03,76.09,15800.0,76.14,76.15,76.03,76.09,15800.0
2014-09-15 12:00:00,76.1,76.14,76.08,76.12,13000.0,76.1,76.14,76.08,76.12,13000.0
2014-09-15 12:30:00,76.09,76.29,76.06,76.29,25600.0,76.09,76.29,76.06,76.29,25600.0
2014-09-15 13:00:00,76.23,76.37,76.23,76.24,6200.0,76.23,76.37,76.23,76.24,6200.0
2014-09-15 13:30:00,76.2,76.23,76.09,76.11,18100.0,76.2,76.23,76.09,76.11,18100.0
2014-09-15 14:00:00,76.1,76.3,76.08,76.3,101600.0,76.1,76.3,76.08,76.3,101600.0
2014-09-15 14:30:00,76.3,76.31,76.12,76.2,26900.0,76.3,76.31,76.12,76.2,26900.0
2014-09-15 15:00:00,76.23,76.33,76.19,76.3,37600.0,76.23,76.33,76.19,76.3,37600.0
2014-09-15 15:30:00,76.3,76.36,76.21,76.34,80300.0,76.3,76.36,76.21,76.34,80300.0
2014-09-16 09:30:00,76.15,76.67,75.81,76.52,20300.0,76.15,76.67,75.81,76.52,20300.0
2014-09-16 10:00:00,76.52,76.81,76.42,76.45,18600.0,76.52,76.81,76.42,76.45,18600.0
2014-09-16 10:30:00,76.39,76.49,76.11,76.15,25600.0,76.39,76.49,76.11,76.15,25600.0
2014-09-16 11:00:00,76.15,76.3,75.97,76.3,21300.0,76.15,76.3,75.97,76.3,21300.0
2014-09-16 11:30:00,76.3,76.49,76.18,76.18,16500.0,76.3,76.49,76.18,76.18,16500.0
2014-09-16 12:00:00,76.25,76.3,76.15,76.27,17300.0,76.25,76.3,76.15,76.27,17300.0
2014-09-16 12:30:00,76.27,76.34,76.22,76.29,15300.0,76.27,76.34,76.22,76.29,15300.0
2014-09-16 13:00:00,76.28,76.34,76.2,76.3,20500.0,76.28,76.34,76.2,76.3,20500.0
2014-09-16 13:30:00,76.29,76.41,76.29,76.32,12900.0,76.29,76.41,76.29,76.32,12900.0
2014-09-16 14:00:00,76.34,76.42,76.31,76.38,11800.0,76.34,76.42,76.31,76.38,11800.0
2014-09-16 14:30:00,76.38,76.49,76.37,76.45,18000.0,76.38,76.49,76.37,76.45,18000.0
2014-09-16 15:00:00,76.47,76.52,76.32,76.35,21800.0,76.47,76.52,76.32,76.35,21800.0
2014-09-16 15:30:00,76.36,76.48,76.3,76.42,65600.0,76.36,76.48,76.3,76.42,65600.0
2014-09-17 09:30:00,76.31,76.32,75.65,75.97,22600.0,76.31,76.32,75.65,75.97,22600.0
2014-09-17 10:00:00,75.95,76.0,75.67,75.68,86500.0,75.95,76.0,75.67,75.68,86500.0
2014-09-17 10:30:00,75.66,75.66,75.37,75.47,25800.0,75.66,75.66,75.37,75.47,25800.0
2014-09-17 11:00:00,75.49,75.53,75.43,75.48,13300.0,75.49,75.53,75.43,75.48,13300.0
2014-09-17 11:30:00,75.48,75.53,75.43,75.51,20900.0,75.48,75.53,75.43,75.51,20900.0
2014-09-17 12:00:00,75.53,75.58,75.47,75.52,18100.0,75.53,75.58,75.47,75.52,18100.0
2014-09-17 12:30:00,75.51,75.55,75.43,75.43,13100.0,75.51,75.55,75.43,75.43,13100.0
2014-09-17 13:00:00,75.41,75.41,75.13,75.18,12400.0,75.41,75.41,75.13,75.18,12400.0
2014-09-17 13:30:00,75.17,75.3,75.09,75.28,14100.0,75.17,75.3,75.09,75.28,14100.0
2014-09-17 14:00:00,75.32,75.72,75.13,75.71,19500.0,75.32,75.72,75.13,75.71,19500.0
2014-09-17 14:30:00,75.72,75.74,75.57,75.61,18300.0,75.72,75.74,75.57,75.61,18300.0
2014-09-17 15:00:00,75.61,75.88,75.5,75.55,46400.0,75.61,75.88,75.5,75.55,46400.0
2014-09-17 15:30:00,75.55,75.55,75.25,75.29,73100.0,75.55,75.55,75.25,75.29,73100.0
2014-09-18 09:30:00,75.7,75.7,75.09,75.45,15400.0,75.7,75.7,75.09,75.45,15400.0
2014-09-18 10:00:00,75.52,75.83,75.51,75.61,22700.0,75.52,75.83,75.51,75.61,22700.0
2014-09-18 10:30:00,75.57,75.65,75.49,75.51,15900.0,75.57,75.65,75.49,75.51,15900.0
2014-09-18 11:00:00,75.51,75.55,75.3,75.37,29700.0,75.51,75.55,75.3,75.37,29700.0
2014-09-18 11:30:00,75.37,75.45,75.27,75.3,21000.0,75.37,75.45,75.27,75.3,21000.0
2014-09-18 12:00:00,75.3,75.35,75.28,75.31,8600.0,75.3,75.35,75.28,75.31,8600.0
2014-09-18 12:30:00,75.3,75.42,75.28,75.3,8400.0,75.3,75.42,75.28,75.3,8400.0
2014-09-18 13:00:00,75.35,75.45,75.29,75.37,19200.0,75.35,75.45,75.29,75.37,19200.0
2014-09-18 13:30:00,75.39,75.52,75.39,75.48,21700.0,75.39,75.52,75.39,75.48,21700.0
2014-09-18 14:00:00,75.45,75.72,75.45,75.7,13000.0,75.45,75.72,75.45,75.7,13000.0
2014-09-18 14:30:00,75.71,75.82,75.71,75.72,13800.0,75.71,75.82,75.71,75.72,13800.0
2014-09-18 15:00:00,75.72,75.78,75.66,75.72,23200.0,75.72,75.78,75.66,75.72,23200.0
2014-09-18 15:30:00,75.72,75.74,75.66,75.71,37700.0,75.72,75.74,75.66,75.71,37700.0
2014-09-19 09:30:00,75.78,76.15,75.48,75.75,76300.0,75.78,76.15,75.48,75.75,76300.0
2014-09-19 10:00:00,75.75,75.75,75.51,75.54,13900.0,75.75,75.75,75.51,75.54,13900.0
2014-09-19 10:30:00,75.51,75.51,75.33,75.4,13700.0,75.51,75.51,75.33,75.4,13700.0
2014-09-19 11:00:00,75.4,75.55,75.38,75.52,17700.0,75.4,75.55,75.38,75.52,17700.0
2014-09-19 11:30:00,75.48,75.48,75.18,75.24,12900.0,75.48,75.48,75.18,75.24,12900.0
2014-09-19 12:00:00,75.22,75.26,74.94,75.03,11900.0,75.22,75.26,74.94,75.03,11900.0
2014-09-19 12:30:00,75.01,75.06,74.83,74.94,21000.0,75.01,75.06,74.83,74.94,21000.0
2014-09-19 13:00:00,74.94,74.94,74.63,74.67,11600.0,74.94,74.94,74.63,74.67,11600.0
2014-09-19 13:30:00,74.69,74.77,74.65,74.67,12700.0,74.69,74.77,74.65,74.67,12700.0
2014-09-19 14:00:00,74.69,74.78,74.65,74.78,13000.0,74.69,74.78,74.65,74.78,13000.0
2014-09-19 14:30:00,74.78,74.84,74.73,74.76,20400.0,74.78,74.84,74.73,74.76,20400.0
2014-09-19 15:00:00,74.76,74.79,74.69,74.74,38200.0,74.76,74.79,74.69,74.74,38200.0
2014-09-19 15:30:00,74.74,74.95,74.67,74.71,108700.0,74.74,74.95,74.67,74.71,108700.0
2014-09-22 09:30:00,74.8,74.95,74.42,74.63,32100.0,74.8,74.95,74.42,74.63,32100.0
2014-09-22 10:00:00,74.63,74.77,74.36,74.4,27900.0,74.63,74.77,74.36,74.4,27900.0
2014-09-22 10:30:00,74.39,74.48,74.16,74.24,22300.0,74.39,74.48,74.16,74.24,22300.0
2014-09-22 11:00:00,74.28,74.42,74.15,74.4,12300.0,74.28,74.42,74.15,74.4,12300.0
2014-09-22 11:30:00,74.4,74.46,74.22,74.23,13200.0,74.4,74.46,74.22,74.23,13200.0
2014-09-22 12:00:00,74.22,74.38,74.16,74.38,10300.0,74.22,74.38,74.16,74.38,10300.0
2014-09-22 12:30:00,74.38,74.41,74.19,74.21,14000.0,74.38,74.41,74.19,74.21,14000.0
2014-09-22 13:00:00,74.2,74.42,74.15,74.4,12600.0,74.2,74.42,74.15,74.4,12600.0
2014-09-22 13:30:00,74.4,74.63,74.4,74.57,13500.0,74.4,74.63,74.4,74.57,13500.0
2014-09-22 14:00:00,74.57,74.57,74.38,74.44,18100.0,74.57,74.57,74.38,74.44,18100.0
2014-09-22 14:30:00,74.45,74.65,74.45,74.6,12200.0,74.45,74.65,74.45,74.6,12200.0
2014-09-22 15:00:00,74.57,74.67,74.49,74.53,22200.0,74.57,74.67,74.49,74.53,22200.0
2014-09-22 15:30:00,74.55,74.63,74.4,74.42,70400.0,74.55,74.63,74.4,74.42,70400.0
2014-09-23 09:30:00,73.99,74.48,73.72,74.47,17800.0,73.99,74.48,73.72,74.47,17800.0
2014-09-23 10:00:00,74.51,74.52,74.21,74.23,12000.0,74.51,74.52,74.21,74.23,12000.0
2014-09-23 10:30:00,74.19,74.22,74.08,74.17,6400.0,74.19,74.22,74.08,74.17,6400.0
2014-09-23 11:00:00,74.19,74.23,74.1,74.1,6300.0,74.19,74.23,74.1,74.1,6300.0
2014-09-23 11:30:00,74.11,74.16,73.99,74.02,10000.0,74.11,74.16,73.99,74.02,10000.0
2014-09-23 12:00:00,74.0,74.02,73.74,73.74,11100.0,74.0,74.02,73.74,73.74,11100.0
2014-09-23 12:30:00,73.75,73.75,73.62,73.62,7400.0,73.75,73.75,73.62,73.62,7400.0
2014-09-23 13:00:00,73.59,73.59,73.47,73.52,8900.0,73.59,73.59,73.47,73.52,8900.0
2014-09-23 13:30:00,73.55,73.55,73.31,73.31,24500.0,73.55,73.55,73.31,73.31,24500.0
2014-09-23 14:00:00,73.33,73.49,73.3,73.35,12100.0,73.33,73.49,73.3,73.35,12100.0
2014-09-23 14:30:00,73.39,73.39,73.31,73.36,9500.0,73.39,73.39,73.31,73.36,9500.0
2014-09-23 15:00:00,73.35,73.37,73.26,73.37,15300.0,73.35,73.37,73.26,73.37,15300.0
2014-09-23 15:30:00,73.37,73.41,73.19,73.19,52100.0,73.37,73.41,73.19,73.19,52100.0
2014-09-24 09:30:00,73.34,73.45,73.04,73.22,15100.0,73.34,73.45,73.04,73.22,15100.0
2014-09-24 10:00:00,73.19,73.28,72.94,72.96,15400.0,73.19,73.28,72.94,72.96,15400.0
2014-09-24 10:30:00,72.97,73.05,72.93,73.05,127100.0,72.97,73.05,72.93,73.05,127100.0
2014-09-24 11:00:00,73.05,73.58,73.03,73.55,56700.0,73.05,73.58,73.03,73.55,56700.0
2014-09-24 11:30:00,73.55,73.55,73.47,73.53,7600.0,73.55,73.55,73.47,73.53,7600.0
2014-09-24 12:00:00,73.49,73.54,73.39,73.54,20100.0,73.49,73.54,73.39,73.54,20100.0
2014-09-24 12:30:00,73.55,73.6,73.53,73.59,13000.0,73.55,73.6,73.53,73.59,13000.0
2014-09-24 13:00:00,73.56,73.62,73.54,73.62,5500.0,73.56,73.62,73.54,73.62,5500.0
2014-09-24 13:30:00,73.58,73.63,73.55,73.59,11500.0,73.58,73.63,73.55,73.59,11500.0
2014-09-24 14:00:00,73.62,73.83,73.62,73.81,40100.0,73.62,73.83,73.62,73.81,40100.0
2014-09-24 14:30:00,73.82,74.09,73.81,74.09,26600.0,73.82,74.09,73.81,74.09,26600.0
2014-09-24 15:00:00,74.1,74.46,74.1,74.45,35500.0,74.1,74.46,74.1,74.45,35500.0
2014-09-24 15:30:00,74.45,74.47,74.13,74.35,78800.0,74.45,74.47,74.13,74.35,78800.0
2014-09-25 09:30:00,74.24,74.24,73.69,73.74,15500.0,74.24,74.24,73.69,73.74,15500.0
2014-09-25 10:00:00,73.72,73.73,73.25,73.44,24700.0,73.72,73.73,73.25,73.44,24700.0
2014-09-25 10:30:00,73.39,73.39,73.0,73.16,34000.0,73.39,73.39,73.0,73.16,34000.0
2014-09-25 11:00:00,73.16,73.18,73.0,73.09,16500.0,73.16,73.18,73.0,73.09,16500.0
2014-09-25 11:30:00,73.04,73.16,73.0,73.06,8000.0,73.04,73.16,73.0,73.06,8000.0
2014-09-25 12:00:00,73.12,73.16,73.02,73.13,8600.0,73.12,73.16,73.02,73.13,8600.0
2014-09-25 12:30:00,73.12,73.15,73.08,73.13,4300.0,73.12,73.15,73.08,73.13,4300.0
2014-09-25 13:00:00,73.14,73.25,73.09,73.21,21200.0,73.14,73.25,73.09,73.21,21200.0
2014-09-25 13:30:00,73.19,73.23,72.86,72.95,86900.0,73.19,73.23,72.86,72.95,86900.0
2014-09-25 14:00:00,72.92,73.12,72.88,73.12,43900.0,72.92,73.12,72.88,73.12,43900.0
2014-09-25 14:30:00,73.09,73.2,72.85,72.9,49100.0,73.09,73.2,72.85,72.9,49100.0
2014-09-25 15:00:00,72.89,72.89,72.62,72.69,44100.0,72.89,72.89,72.62,72.69,44100.0
2014-09-25 15:30:00,72.68,72.95,72.68,72.87,170400.0,72.68,72.95,72.68,72.87,170400.0
2014-09-26 09:30:00,72.82,73.15,72.55,73.15,16700.0,72.82,73.15,72.55,73.15,16700.0
2014-09-26 10:00:00,73.04,73.26,72.91,73.0,14700.0,73.04,73.26,72.91,73.0,14700.0
2014-09-26 10:30:00,72.92,73.05,72.87,72.98,9500.0,72.92,73.05,72.87,72.98,9500.0
2014-09-26 11:00:00,73.0,73.07,72.91,73.04,12800.0,73.0,73.07,72.91,73.04,12800.0
2014-09-26 11:30:00,73.01,73.09,72.98,73.05,11000.0,73.01,73.09,72.98,73.05,11000.0
2014-09-26 12:00:00,73.03,73.05,73.0,73.0,9700.0,73.03,73.05,73.0,73.0,9700.0
2014-09-26 12:30:00,73.02,73.04,73.0,73.01,8000.0,73.02,73.04,73.0,73.01,8000.0
2014-09-26 13:00:00,73.01,73.07,73.0,73.03,8100.0,73.01,73.07,73.0,73.03,8100.0
2014-09-26 13:30:00,73.0,73.06,72.99,73.05,9900.0,73.0,73.06,72.99,73.05,9900.0
2014-09-26 14:00:00,73.04,73.23,73.03,73.2,12800.0,73.04,73.23,73.03,73.2,12800.0
2014-09-26 14:30:00,73.18,73.33,73.16,73.31,14400.0,73.18,73.33,73.16,73.31,14400.0
2014-09-26 15:00:00,73.31,73.4,73.29,73.36,17700.0,73.31,73.4,73.29,73.36,17700.0
2014-09-26 15:30:00,73.36,73.37,73.17,73.27,37300.0,73.36,73.37,73.17,73.27,37300.0
2014-09-29 09:30:00,72.5,73.07,72.41,72.88,20400.0,72.5,73.07,72.41,72.88,20400.0
2014-09-29 10:00:00,72.85,73.08,72.76,72.99,13600.0,72.85,73.08,72.76,72.99,13600.0
2014-09-29 10:30:00,72.99,73.26,72.97,73.21,7800.0,72.99,73.26,72.97,73.21,7800.0
2014-09-29 11:00:00,73.25,73.28,73.21,73.28,11600.0,73.25,73.28,73.21,73.28,11600.0
2014-09-29 11:30:00,73.28,73.39,73.22,73.39,15600.0,73.28,73.39,73.22,73.39,15600.0
2014-09-29 12:00:00,73.39,73.47,73.18,73.21,13700.0,73.39,73.47,73.18,73.21,13700.0
2014-09-29 12:30:00,73.21,73.25,73.13,73.21,7900.0,73.21,73.25,73.13,73.21,7900.0
2014-09-29 13:00:00,73.22,73.28,73.18,73.23,8600.0,73.22,73.28,73.18,73.23,8600.0
2014-09-29 13:30:00,73.29,73.33,73.19,73.22,6900.0,73.29,73.33,73.19,73.22,6900.0
2014-09-29 14:00:00,73.22,73.27,73.17,73.24,12000.0,73.22,73.27,73.17,73.24,12000.0
2014-09-29 14:30:00,73.24,73.54,73.24,73.54,13400.0,73.24,73.54,73.24,73.54,13400.0
2014-09-29 15:00:00,73.54,73.8,73.52,73.75,25100.0,73.54,73.8,73.52,73.75,25100.0
2014-09-29 15:30:00,73.75,73.95,73.66,73.8,60100.0,73.75,73.95,73.66,73.8,60100.0
2014-09-30 09:30:00,73.84,73.97,73.39,73.57,22900.0,73.84,73.97,73.39,73.57,22900.0
2014-09-30 10:00:00,73.58,73.89,73.35,73.65,16000.0,73.58,73.89,73.35,73.65,16000.0
2014-09-30 10:30:00,73.65,73.82,73.6,73.64,13500.0,73.65,73.82,73.6,73.64,13500.0
2014-09-30 11:00:00,73.63,73.8,73.63,73.77,8400.0,73.63,73.8,73.63,73.77,8400.0
2014-09-30 11:30:00,73.79,73.8,73.66,73.78,6600.0,73.79,73.8,73.66,73.78,6600.0
2014-09-30 12:00:00,73.79,73.79,73.66,73.67,14300.0,73.79,73.79,73.66,73.67,14300.0
2014-09-30 12:30:00,73.68,73.82,73.62,73.71,18800.0,73.68,73.82,73.62,73.71,18800.0
2014-09-30 13:00:00,73.74,73.86,73.7,73.7,19500.0,73.74,73.86,73.7,73.7,19500.0
2014-09-30 13:30:00,73.72,73.75,73.5,73.54,15000.0,73.72,73.75,73.5,73.54,15000.0
2014-09-30 14:00:00,73.55,73.7,73.5,73.59,17000.0,73.55,73.7,73.5,73.59,17000.0
2014-09-30 14:30:00,73.6,73.74,73.6,73.73,13100.0,73.6,73.74,73.6,73.73,13100.0
2014-09-30 15:00:00,73.72,73.78,73.59,73.72,16700.0,73.72,73.78,73.59,73.72,16700.0
2014-09-30 15:30:00,73.75,73.83,73.45,73.46,66500.0,73.75,73.83,73.45,73.46,66500.0
2014-10-01 09:30:00,73.34,73.63,73.02,73.58,51400.0,73.34,73.63,73.02,73.58,51400.0
2014-10-01 10:00:00,73.49,73.58,73.24,73.44,30100.0,73.49,73.58,73.24,73.44,30100.0
2014-10-01 10:30:00,73.44,73.54,73.31,73.51,41900.0,73.44,73.54,73.31,73.51,41900.0
2014-10-01 11:00:00,73.54,73.72,73.47,73.51,21300.0,73.54,73.72,73.47,73.51,21300.0
2014-10-01 11:30:00,73.51,73.57,73.41,73.52,26000.0,73.51,73.57,73.41,73.52,26000.0
2014-10-01 12:00:00,73.51,73.51,73.43,73.49,13100.0,73.51,73.51,73.43,73.49,13100.0
2014-10-01 12:30:00,73.45,73.46,73.3,73.38,20100.0,73.45,73.46,73.3,73.38,20100.0
2014-10-01 13:00:00,73.38,73.48,73.3,73.43,49500.0,73.38,73.48,73.3,73.43,49500.0
2014-10-01 13:30:00,73.45,73.47,73.26,73.26,48000.0,73.45,73.47,73.26,73.26,48000.0
2014-10-01 14:00:00,73.25,73.26,73.1,73.23,13200.0,73.25,73.26,73.1,73.23,13200.0
2014-10-01 14:30:00,73.26,73.35,73.21,73.24,19100.0,73.26,73.35,73.21,73.24,19100.0
2014-10-01 15:00:00,73.25,73.35,73.08,73.34,46400.0,73.25,73.35,73.08,73.34,46400.0
2014-10-01 15:30:00,73.35,73.4,73.23,73.23,72500.0,73.35,73.4,73.23,73.23,72500.0
2014-10-02 09:30:00,73.47,73.85,73.29,73.62,13700.0,73.47,73.85,73.29,73.62,13700.0
2014-10-02 10:00:00,73.61,73.72,73.45,73.58,11200.0,73.61,73.72,73.45,73.58,11200.0
2014-10-02 10:30:00,73.53,73.66,73.36,73.59,46800.0,73.53,73.66,73.36,73.59,46800.0
2014-10-02 11:00:00,73.54,73.57,73.3,73.36,39200.0,73.54,73.57,73.3,73.36,39200.0
2014-10-02 11:30:00,73.36,73.45,73.07,73.32,33700.0,73.36,73.45,73.07,73.32,33700.0
2014-10-02 12:00:00,73.33,73.33,73.25,73.31,13600.0,73.33,73.33,73.25,73.31,13600.0
2014-10-02 12:30:00,73.31,73.48,73.25,73.44,16700.0,73.31,73.48,73.25,73.44,16700.0
2014-10-02 13:00:00,73.55,73.82,73.49,73.75,6200.0,73.55,73.82,73.49,73.75,6200.0
2014-10-02 13:30:00,73.77,73.8,73.66,73.77,10100.0,73.77,73.8,73.66,73.77,10100.0
2014-10-02 14:00:00,73.73,73.94,73.73,73.89,8600.0,73.73,73.94,73.73,73.89,8600.0
2014-10-02 14:30:00,73.88,74.1,73.84,74.0,20000.0,73.88,74.1,73.84,74.0,20000.0
2014-10-02 15:00:00,74.0,74.04,73.77,73.81,10200.0,74.0,74.04,73.77,73.81,10200.0
2014-10-02 15:30:00,73.8,73.93,73.71,73.81,46300.0,73.8,73.93,73.71,73.81,46300.0
2014-10-03 09:30:00,74.2,75.16,74.2,75.16,26000.0,74.2,75.16,74.2,75.16,26000.0
2014-10-03 10:00:00,75.11,75.45,75.08,75.45,36600.0,75.11,75.45,75.08,75.45,36600.0
2014-10-03 10:30:00,75.44,75.82,75.29,75.72,32500.0,75.44,75.82,75.29,75.72,32500.0
2014-10-03 11:00:00,75.74,75.84,75.66,75.73,30000.0,75.74,75.84,75.66,75.73,30000.0
2014-10-03 11:30:00,75.73,76.1,75.62,75.65,46100.0,75.73,76.1,75.62,75.65,46100.0
2014-10-03 12:00:00,75.63,75.65,75.31,75.39,40200.0,75.63,75.65,75.31,75.39,40200.0
2014-10-03 12:30:00,75.39,75.74,75.36,75.5,37900.0,75.39,75.74,75.36,75.5,37900.0
2014-10-03 13:00:00,75.5,75.53,75.36,75.53,11100.0,75.5,75.53,75.36,75.53,11100.0
2014-10-03 13:30:00,75.51,75.62,75.34,75.62,18100.0,75.51,75.62,75.34,75.62,18100.0
2014-10-03 14:00:00,75.65,75.98,75.63,75.63,32900.0,75.65,75.98,75.63,75.63,32900.0
2014-10-03 14:30:00,75.66,75.66,75.58,75.63,13600.0,75.66,75.66,75.58,75.63,13600.0
2014-10-03 15:00:00,75.62,75.75,75.61,75.74,28800.0,75.62,75.75,75.61,75.74,28800.0
2014-10-03 15:30:00,75.74,75.77,75.5,75.6,79100.0,75.74,75.77,75.5,75.6,79100.0
2014-10-06 09:30:00,75.9,75.99,75.48,75.63,186300.0,75.9,75.99,75.48,75.63,186300.0
2014-10-06 10:00:00,75.55,75.61,75.42,75.56,26900.0,75.55,75.61,75.42,75.56,26900.0
2014-10-06 10:30:00,75.61,75.69,75.43,75.51,14400.0,75.61,75.69,75.43,75.51,14400.0
2014-10-06 11:00:00,75.52,75.59,75.49,75.52,12100.0,75.52,75.59,75.49,75.52,12100.0
2014-10-06 11:30:00,75.57,75.63,75.4,75.46,24300.0,75.57,75.63,75.4,75.46,24300.0
2014-10-06 12:00:00,75.47,75.53,75.39,75.44,34300.0,75.47,75.53,75.39,75.44,34300.0
2014-10-06 12:30:00,75.44,75.48,75.35,75.42,25400.0,75.44,75.48,75.35,75.42,25400.0
2014-10-06 13:00:00,75.4,75.6,75.37,75.59,28100.0,75.4,75.6,75.37,75.59,28100.0
2014-10-06 13:30:00,75.59,75.61,75.54,75.6,14700.0,75.59,75.61,75.54,75.6,14700.0
2014-10-06 14:00:00,75.59,75.59,75.46,75.49,22100.0,75.59,75.59,75.46,75.49,22100.0
2014-10-06 14:30:00,75.5,75.53,75.44,75.48,47300.0,75.5,75.53,75.44,75.48,47300.0
2014-10-06 15:00:00,75.49,75.51,75.24,75.39,36000.0,75.49,75.51,75.24,75.39,36000.0
2014-10-06 15:30:00,75.4,75.43,75.23,75.32,87700.0,75.4,75.43,75.23,75.32,87700.0
2014-10-07 09:30:00,74.58,75.07,74.34,75.0,32800.0,74.58,75.07,74.34,75.0,32800.0
2014-10-07 10:00:00,75.11,75.46,75.08,75.17,20300.0,75.11,75.46,75.08,75.17,20300.0
2014-10-07 10:30:00,75.23,75.45,75.2,75.22,26900.0,75.23,75.45,75.2,75.22,26900.0
2014-10-07 11:00:00,75.11,75.27,75.03,75.13,13800.0,75.11,75.27,75.03,75.13,13800.0
2014-10-07 11:30:00,75.11,75.26,75.09,75.23,12900.0,75.11,75.26,75.09,75.23,12900.0
2014-10-07 12:00:00,75.21,75.34,75.2,75.3,12900.0,75.21,75.34,75.2,75.3,12900.0
2014-10-07 12:30:00,75.29,75.32,75.12,75.15,17100.0,75.29,75.32,75.12,75.15,17100.0
2014-10-07 13:00:00,75.06,75.11,74.99,75.11,7600.0,75.06,75.11,74.99,75.11,7600.0
2014-10-07 13:30:00,75.03,75.03,74.84,74.98,28200.0,75.03,75.03,74.84,74.98,28200.0
2014-10-07 14:00:00,74.97,75.18,74.71,74.74,25800.0,74.97,75.18,74.71,74.74,25800.0
2014-10-07 14:30:00,74.73,74.73,74.45,74.54,26900.0,74.73,74.73,74.45,74.54,26900.0
2014-10-07 15:00:00,74.53,74.65,74.34,74.5,73200.0,74.53,74.65,74.34,74.5,73200.0
2014-10-07 15:30:00,74.52,74.75,74.38,74.44,164100.0,74.52,74.75,74.38,74.44,164100.0
2014-10-08 09:30:00,74.44,74.69,74.09,74.18,40000.0,74.44,74.69,74.09,74.18,40000.0
2014-10-08 10:00:00,74.23,74.23,73.92,74.09,36700.0,74.23,74.23,73.92,74.09,36700.0
2014-10-08 10:30:00,74.08,74.16,73.65,73.67,20400.0,74.08,74.16,73.65,73.67,20400.0
2014-10-08 11:00:00,73.64,73.9,73.48,73.9,39700.0,73.64,73.9,73.48,73.9,39700.0
2014-10-08 11:30:00,73.91,73.93,73.68,73.74,17700.0,73.91,73.93,73.68,73.74,17700.0
2014-10-08 12:00:00,73.75,73.86,73.62,73.64,24900.0,73.75,73.86,73.62,73.64,24900.0
2014-10-08 12:30:00,73.64,73.74,73.57,73.64,9400.0,73.64,73.74,73.57,73.64,9400.0
2014-10-08 13:00:00,73.64,73.79,73.63,73.78,16000.0,73.64,73.79,73.63,73.78,16000.0
2014-10-08 13:30:00,73.78,74.17,73.75,74.17,5900.0,73.78,74.17,73.75,74.17,5900.0
2014-10-08 14:00:00,74.18,74.54,74.15,74.47,14100.0,74.18,74.54,74.15,74.47,14100.0
2014-10-08 14:30:00,74.51,74.58,74.39,74.49,23300.0,74.51,74.58,74.39,74.49,23300.0
2014-10-08 15:00:00,74.48,74.59,74.47,74.54,31600.0,74.48,74.59,74.47,74.54,31600.0
2014-10-08 15:30:00,74.54,74.76,74.49,74.73,49200.0,74.54,74.76,74.49,74.73,49200.0
2014-10-09 09:30:00,74.37,74.95,74.37,74.68,28500.0,74.37,74.95,74.37,74.68,28500.0
2014-10-09 10:00:00,74.73,75.43,74.72,75.26,18000.0,74.73,75.43,74.72,75.26,18000.0
2014-10-09 10:30:00,75.2,75.2,74.69,74.84,13600.0,75.2,75.2,74.69,74.84,13600.0
2014-10-09 11:00:00,74.87,74.95,74.7,74.8,17000.0,74.87,74.95,74.7,74.8,17000.0
2014-10-09 11:30:00,74.76,74.76,74.04,74.09,6900.0,74.76,74.76,74.04,74.09,6900.0
2014-10-09 12:00:00,74.08,74.18,73.84,73.88,7800.0,74.08,74.18,73.84,73.88,7800.0
2014-10-09 12:30:00,73.82,74.0,73.82,73.91,7900.0,73.82,74.0,73.82,73.91,7900.0
2014-10-09 13:00:00,73.91,73.98,73.64,73.82,6700.0,73.91,73.98,73.64,73.82,6700.0
2014-10-09 13:30:00,73.84,74.0,73.74,73.94,21200.0,73.84,74.0,73.74,73.94,21200.0
2014-10-09 14:00:00,73.91,73.91,73.68,73.68,8600.0,73.91,73.91,73.68,73.68,8600.0
2014-10-09 14:30:00,73.64,73.89,73.61,73.77,8900.0,73.64,73.89,73.61,73.77,8900.0
2014-10-09 15:00:00,73.76,73.83,73.54,73.78,14200.0,73.76,73.83,73.54,73.78,14200.0
2014-10-09 15:30:00,73.82,73.96,73.59,73.61,25000.0,73.82,73.96,73.59,73.61,25000.0
2014-10-10 09:30:00,73.66,74.46,73.62,73.8,24000.0,73.66,74.46,73.62,73.8,24000.0
2014-10-10 10:00:00,73.79,73.82,73.12,73.23,9600.0,73.79,73.82,73.12,73.23,9600.0
2014-10-10 10:30:00,73.2,73.31,72.97,73.24,23200.0,73.2,73.31,72.97,73.24,23200.0
2014-10-10 11:00:00,73.27,73.43,73.2,73.35,30600.0,73.27,73.43,73.2,73.35,30600.0
2014-10-10 11:30:00,73.34,73.59,73.32,73.48,8900.0,73.34,73.59,73.32,73.48,8900.0
2014-10-10 12:00:00,73.55,74.03,73.55,74.0,20200.0,73.55,74.03,73.55,74.0,20200.0
2014-10-10 12:30:00,74.0,74.15,73.76,73.76,12800.0,74.0,74.15,73.76,73.76,12800.0
2014-10-10 13:00:00,73.76,73.83,73.53,73.57,16600.0,73.76,73.83,73.53,73.57,16600.0
2014-10-10 13:30:00,73.59,73.68,73.48,73.48,7500.0,73.59,73.68,73.48,73.48,7500.0
2014-10-10 14:00:00,73.55,73.55,73.37,73.43,6900.0,73.55,73.55,73.37,73.43,6900.0
2014-10-10 14:30:00,73.48,73.49,73.1,73.13,7800.0,73.48,73.49,73.1,73.13,7800.0
2014-10-10 15:00:00,73.14,73.14,72.92,73.0,13500.0,73.14,73.14,72.92,73.0,13500.0
2014-10-10 15:30:00,73.0,73.02,72.53,72.57,29000.0,73.0,73.02,72.53,72.57,29000.0
2014-10-13 09:30:00,72.69,72.89,72.2,72.4,34300.0,72.69,72.89,72.2,72.4,34300.0
2014-10-13 10:00:00,72.45,72.78,72.3,72.38,21600.0,72.45,72.78,72.3,72.38,21600.0
2014-10-13 10:30:00,72.38,72.58,72.14,72.56,27200.0,72.38,72.58,72.14,72.56,27200.0
2014-10-13 11:00:00,72.5,72.86,72.39,72.61,19200.0,72.5,72.86,72.39,72.61,19200.0
2014-10-13 11:30:00,72.65,73.08,72.63,72.98,14200.0,72.65,73.08,72.63,72.98,14200.0
2014-10-13 12:00:00,72.95,73.42,72.95,73.38,14700.0,72.95,73.42,72.95,73.38,14700.0
2014-10-13 12:30:00,73.46,73.58,73.21,73.41,27100.0,73.46,73.58,73.21,73.41,27100.0
2014-10-13 13:00:00,73.39,73.47,73.13,73.31,12100.0,73.39,73.47,73.13,73.31,12100.0
2014-10-13 13:30:00,73.28,73.37,73.03,73.07,16000.0,73.28,73.37,73.03,73.07,16000.0
2014-10-13 14:00:00,73.08,73.38,72.97,73.37,15300.0,73.08,73.38,72.97,73.37,15300.0
2014-10-13 14:30:00,73.33,73.39,73.21,73.25,21100.0,73.33,73.39,73.21,73.25,21100.0
2014-10-13 15:00:00,73.25,73.26,73.01,73.2,48800.0,73.25,73.26,73.01,73.2,48800.0
2014-10-13 15:30:00,73.2,73.2,72.47,72.53,42400.0,73.2,73.2,72.47,72.53,42400.0
2014-10-14 09:30:00,73.0,73.14,72.62,72.85,28400.0,73.0,73.14,72.62,72.85,28400.0
2014-10-14 10:00:00,72.85,73.15,72.7,72.83,18600.0,72.85,73.15,72.7,72.83,18600.0
2014-10-14 10:30:00,72.83,73.16,72.77,72.96,9400.0,72.83,73.16,72.77,72.96,9400.0
2014-10-14 11:00:00,73.0,73.31,72.96,73.17,14200.0,73.0,73.31,72.96,73.17,14200.0
2014-10-14 11:30:00,73.2,73.45,73.18,73.37,9200.0,73.2,73.45,73.18,73.37,9200.0
2014-10-14 12:00:00,73.4,73.65,73.4,73.53,10600.0,73.4,73.65,73.4,73.53,10600.0
2014-10-14 12:30:00,73.51,73.51,73.25,73.32,9300.0,73.51,73.51,73.25,73.32,9300.0
2014-10-14 13:00:00,73.33,73.44,73.23,73.27,20200.0,73.33,73.44,73.23,73.27,20200.0
2014-10-14 13:30:00,73.3,73.39,73.16,73.27,32400.0,73.3,73.39,73.16,73.27,32400.0
2014-10-14 14:00:00,73.29,73.57,73.29,73.33,12700.0,73.29,73.57,73.29,73.33,12700.0
2014-10-14 14:30:00,73.33,73.41,73.21,73.25,20600.0,73.33,73.41,73.21,73.25,20600.0
2014-10-14 15:00:00,73.33,73.37,72.84,73.03,17400.0,73.33,73.37,72.84,73.03,17400.0
2014-10-14 15:30:00,73.03,73.28,72.86,73.17,39600.0,73.03,73.28,72.86,73.17,39600.0
2014-10-15 09:30:00,71.62,72.29,71.5,72.18,27900.0,71.62,72.29,71.5,72.18,27900.0
2014-10-15 10:00:00,72.31,72.39,71.99,72.02,81900.0,72.31,72.39,71.99,72.02,81900.0
2014-10-15 10:30:00,71.94,71.94,71.34,71.59,28700.0,71.94,71.94,71.34,71.59,28700.0
2014-10-15 11:00:00,71.59,71.77,71.5,71.5,32300.0,71.59,71.77,71.5,71.5,32300.0
2014-10-15 11:30:00,71.56,71.79,71.5,71.78,32300.0,71.56,71.79,71.5,71.78,32300.0
2014-10-15 12:00:00,71.71,71.86,71.57,71.57,13700.0,71.71,71.86,71.57,71.57,13700.0
2014-10-15 12:30:00,71.55,71.67,71.45,71.58,12000.0,71.55,71.67,71.45,71.58,12000.0
2014-10-15 13:00:00,71.56,71.67,71.22,71.31,8600.0,71.56,71.67,71.22,71.31,8600.0
2014-10-15 13:30:00,71.32,71.63,71.29,71.51,13200.0,71.32,71.63,71.29,71.51,13200.0
2014-10-15 14:00:00,71.45,71.69,71.31,71.65,18300.0,71.45,71.69,71.31,71.65,18300.0
2014-10-15 14:30:00,71.7,71.8,71.5,71.66,45300.0,71.7,71.8,71.5,71.66,45300.0
2014-10-15 15:00:00,71.63,72.34,71.61,72.33,63300.0,71.63,72.34,71.61,72.33,63300.0
2014-10-15 15:30:00,72.46,72.99,72.38,72.42,68000.0,72.46,72.99,72.38,72.42,68000.0
2014-10-16 09:30:00,71.4,72.12,71.34,71.71,18200.0,71.4,72.12,71.34,71.71,18200.0
2014-10-16 10:00:00,71.71,72.25,71.32,71.65,21800.0,71.71,72.25,71.32,71.65,21800.0
2014-10-16 10:30:00,71.87,72.69,71.77,72.43,19500.0,71.87,72.69,71.77,72.43,19500.0
2014-10-16 11:00:00,72.44,72.58,72.21,72.54,14100.0,72.44,72.58,72.21,72.54,14100.0
2014-10-16 11:30:00,72.55,72.66,72.2,72.31,12400.0,72.55,72.66,72.2,72.31,12400.0
2014-10-16 12:00:00,72.31,72.39,72.15,72.21,9700.0,72.31,72.39,72.15,72.21,9700.0
2014-10-16 12:30:00,72.21,72.51,72.21,72.35,10800.0,72.21,72.51,72.21,72.35,10800.0
2014-10-16 13:00:00,72.38,72.63,72.37,72.56,11300.0,72.38,72.63,72.37,72.56,11300.0
2014-10-16 13:30:00,72.55,72.88,72.54,72.71,14200.0,72.55,72.88,72.54,72.71,14200.0
2014-10-16 14:00:00,72.63,72.68,72.47,72.59,14600.0,72.63,72.68,72.47,72.59,14600.0
2014-10-16 14:30:00,72.6,72.73,72.44,72.62,17800.0,72.6,72.73,72.44,72.62,17800.0
2014-10-16 15:00:00,72.54,72.77,72.4,72.7,26100.0,72.54,72.77,72.4,72.7,26100.0
2014-10-16 15:30:00,72.68,72.83,72.51,72.59,50800.0,72.68,72.83,72.51,72.59,50800.0
2014-10-17 09:30:00,73.25,73.33,72.87,73.05,13200.0,73.25,73.33,72.87,73.05,13200.0
2014-10-17 10:00:00,73.14,73.47,73.13,73.45,7800.0,73.14,73.47,73.13,73.45,7800.0
2014-10-17 10:30:00,73.54,73.54,73.17,73.28,9700.0,73.54,73.54,73.17,73.28,9700.0
2014-10-17 11:00:00,73.26,73.66,73.23,73.64,7000.0,73.26,73.66,73.23,73.64,7000.0
2014-10-17 11:30:00,73.62,73.82,73.56,73.78,5700.0,73.62,73.82,73.56,73.78,5700.0
2014-10-17 12:00:00,73.79,73.83,73.6,73.66,6000.0,73.79,73.83,73.6,73.66,6000.0
2014-10-17 12:30:00,73.7,73.7,73.51,73.59,9600.0,73.7,73.7,73.51,73.59,9600.0
2014-10-17 13:00:00,73.67,73.68,73.5,73.53,5700.0,73.67,73.68,73.5,73.53,5700.0
2014-10-17 13:30:00,73.53,73.56,73.41,73.5,6800.0,73.53,73.56,73.41,73.5,6800.0
2014-10-17 14:00:00,73.48,73.52,73.39,73.43,12500.0,73.48,73.52,73.39,73.43,12500.0
2014-10-17 14:30:00,73.46,73.56,73.39,73.45,13100.0,73.46,73.56,73.39,73.45,13100.0
2014-10-17 15:00:00,73.43,73.83,73.38,73.81,17400.0,73.43,73.83,73.38,73.81,17400.0
2014-10-17 15:30:00,73.85,73.87,73.58,73.6,27900.0,73.85,73.87,73.58,73.6,27900.0
2014-10-20 09:30:00,73.57,74.25,73.57,74.18,28000.0,73.57,74.25,73.57,74.18,28000.0
2014-10-20 10:00:00,74.27,74.27,73.79,74.05,19600.0,74.27,74.27,73.79,74.05,19600.0
2014-10-20 10:30:00,74.05,74.27,73.84,74.13,17500.0,74.05,74.27,73.84,74.13,17500.0
2014-10-20 11:00:00,74.13,74.37,74.13,74.31,9800.0,74.13,74.37,74.13,74.31,9800.0
2014-10-20 11:30:00,74.33,74.33,74.14,74.17,12300.0,74.33,74.33,74.14,74.17,12300.0
2014-10-20 12:00:00,74.18,74.24,74.09,74.11,9700.0,74.18,74.24,74.09,74.11,9700.0
2014-10-20 12:30:00,74.11,74.16,73.97,74.0,8400.0,74.11,74.16,73.97,74.0,8400.0
2014-10-20 13:00:00,74.03,74.16,73.99,74.05,8200.0,74.03,74.16,73.99,74.05,8200.0
2014-10-20 13:30:00,74.04,74.11,73.99,74.03,9400.0,74.04,74.11,73.99,74.03,9400.0
2014-10-20 14:00:00,74.01,74.12,73.93,73.95,10000.0,74.01,74.12,73.93,73.95,10000.0
2014-10-20 14:30:00,74.01,74.08,73.89,73.98,10900.0,74.01,74.08,73.89,73.98,10900.0
2014-10-20 15:00:00,74.0,74.21,74.0,74.17,21900.0,74.0,74.21,74.0,74.17,21900.0
2014-10-20 15:30:00,74.17,74.37,74.1,74.36,39800.0,74.17,74.37,74.1,74.36,39800.0
2014-10-21 09:30:00,74.7,75.3,74.56,75.0,27300.0,74.7,75.3,74.56,75.0,27300.0
2014-10-21 10:00:00,75.06,75.24,74.99,75.23,11800.0,75.06,75.24,74.99,75.23,11800.0
2014-10-21 10:30:00,75.24,75.88,75.23,75.73,25700.0,75.24,75.88,75.23,75.73,25700.0
2014-10-21 11:00:00,75.71,76.02,75.7,75.93,18700.0,75.71,76.02,75.7,75.93,18700.0
2014-10-21 11:30:00,75.93,75.97,75.77,75.77,18600.0,75.93,75.97,75.77,75.77,18600.0
2014-10-21 12:00:00,75.77,75.83,75.73,75.77,11000.0,75.77,75.83,75.73,75.77,11000.0
2014-10-21 12:30:00,75.77,75.82,75.67,75.82,11000.0,75.77,75.82,75.67,75.82,11000.0
2014-10-21 13:00:00,75.81,75.87,75.78,75.87,6800.0,75.81,75.87,75.78,75.87,6800.0
2014-10-21 13:30:00,75.88,75.95,75.81,75.84,12600.0,75.88,75.95,75.81,75.84,12600.0
2014-10-21 14:00:00,75.87,75.89,75.65,75.68,18300.0,75.87,75.89,75.65,75.68,18300.0
2014-10-21 14:30:00,75.66,75.84,75.64,75.76,18300.0,75.66,75.84,75.64,75.76,18300.0
2014-10-21 15:00:00,75.74,75.93,75.73,75.92,25000.0,75.74,75.93,75.73,75.92,25000.0
2014-10-21 15:30:00,75.94,75.99,75.84,75.99,62400.0,75.94,75.99,75.84,75.99,62400.0
2014-10-22 09:30:00,76.43,76.47,76.01,76.39,21600.0,76.43,76.47,76.01,76.39,21600.0
2014-10-22 10:00:00,76.38,76.67,76.26,76.66,12800.0,76.38,76.67,76.26,76.66,12800.0
2014-10-22 10:30:00,76.58,76.68,76.58,76.62,10900.0,76.58,76.68,76.58,76.62,10900.0
2014-10-22 11:00:00,76.65,76.85,76.63,76.79,14700.0,76.65,76.85,76.63,76.79,14700.0
2014-10-22 11:30:00,76.79,76.81,76.71,76.78,7400.0,76.79,76.81,76.71,76.78,7400.0
2014-10-22 12:00:00,76.79,76.82,76.62,76.67,6400.0,76.79,76.82,76.62,76.67,6400.0
2014-10-22 12:30:00,76.69,76.7,76.26,76.3,9400.0,76.69,76.7,76.26,76.3,9400.0
2014-10-22 13:00:00,76.28,76.32,76.14,76.14,5700.0,76.28,76.32,76.14,76.14,5700.0
2014-10-22 13:30:00,76.09,76.2,76.08,76.12,7500.0,76.09,76.2,76.08,76.12,7500.0
2014-10-22 14:00:00,76.09,76.09,76.0,76.06,7500.0,76.09,76.09,76.0,76.06,7500.0
2014-10-22 14:30:00,76.05,76.1,75.94,76.1,12900.0,76.05,76.1,75.94,76.1,12900.0
2014-10-22 15:00:00,76.1,76.26,76.01,76.21,33100.0,76.1,76.26,76.01,76.21,33100.0
2014-10-22 15:30:00,76.21,76.21,75.84,75.91,52100.0,76.21,76.21,75.84,75.91,52100.0
2014-10-23 09:30:00,77.02,77.07,76.51,76.92,19800.0,77.02,77.07,76.51,76.92,19800.0
2014-10-23 10:00:00,76.91,77.35,76.91,77.11,12500.0,76.91,77.35,76.91,77.11,12500.0
2014-10-23 10:30:00,77.1,77.27,77.04,77.27,9100.0,77.1,77.27,77.04,77.27,9100.0
2014-10-23 11:00:00,77.28,77.47,77.18,77.33,10500.0,77.28,77.47,77.18,77.33,10500.0
2014-10-23 11:30:00,77.34,77.4,77.31,77.37,6000.0,77.34,77.4,77.31,77.37,6000.0
2014-10-23 12:00:00,77.4,77.53,77.33,77.39,18700.0,77.4,77.53,77.33,77.39,18700.0
2014-10-23 12:30:00,77.31,77.33,77.14,77.16,4700.0,77.31,77.33,77.14,77.16,4700.0
2014-10-23 13:00:00,77.15,77.17,77.03,77.11,6500.0,77.15,77.17,77.03,77.11,6500.0
2014-10-23 13:30:00,77.11,77.49,77.11,77.49,16300.0,77.11,77.49,77.11,77.49,16300.0
2014-10-23 14:00:00,77.49,77.77,77.48,77.77,19300.0,77.49,77.77,77.48,77.77,19300.0
2014-10-23 14:30:00,77.71,77.75,77.29,77.4,16800.0,77.71,77.75,77.29,77.4,16800.0
2014-10-23 15:00:00,77.36,77.36,77.11,77.18,20800.0,77.36,77.36,77.11,77.18,20800.0
2014-10-23 15:30:00,77.23,77.35,77.14,77.24,60700.0,77.23,77.35,77.14,77.24,60700.0
2014-10-24 09:30:00,76.06,76.83,75.95,76.75,29000.0,76.06,76.83,75.95,76.75,29000.0
2014-10-24 10:00:00,76.77,76.95,76.43,76.49,18300.0,76.77,76.95,76.43,76.49,18300.0
2014-10-24 10:30:00,76.59,77.05,76.58,76.99,17400.0,76.59,77.05,76.58,76.99,17400.0
2014-10-24 11:00:00,77.01,77.11,76.9,77.06,8500.0,77.01,77.11,76.9,77.06,8500.0
2014-10-24 11:30:00,77.04,77.1,77.0,77.03,10400.0,77.04,77.1,77.0,77.03,10400.0
2014-10-24 12:00:00,77.02,77.04,77.0,77.01,6000.0,77.02,77.04,77.0,77.01,6000.0
2014-10-24 12:30:00,77.06,77.06,76.97,77.0,2700.0,77.06,77.06,76.97,77.0,2700.0
2014-10-24 13:00:00,77.0,77.05,76.94,77.0,6600.0,77.0,77.05,76.94,77.0,6600.0
2014-10-24 13:30:00,77.01,77.18,76.99,77.18,6100.0,77.01,77.18,76.99,77.18,6100.0
2014-10-24 14:00:00,77.18,77.2,77.12,77.17,7100.0,77.18,77.2,77.12,77.17,7100.0
2014-10-24 14:30:00,77.13,77.31,77.13,77.27,11700.0,77.13,77.31,77.13,77.27,11700.0
2014-10-24 15:00:00,77.24,77.37,77.21,77.23,10700.0,77.24,77.37,77.21,77.23,10700.0
2014-10-24 15:30:00,77.24,77.33,77.18,77.28,35300.0,77.24,77.33,77.18,77.28,35300.0
2014-10-27 09:30:00,77.15,77.46,76.49,77.09,41700.0,77.15,77.46,76.49,77.09,41700.0
2014-10-27 10:00:00,76.89,77.11,76.81,76.96,5400.0,76.89,77.11,76.81,76.96,5400.0
2014-10-27 10:30:00,77.0,77.3,76.91,77.23,4900.0,77.0,77.3,76.91,77.23,4900.0
2014-10-27 11:00:00,77.27,77.49,77.17,77.35,6500.0,77.27,77.49,77.17,77.35,6500.0
2014-10-27 11:30:00,77.38,77.39,77.01,77.02,3600.0,77.38,77.39,77.01,77.02,3600.0
2014-10-27 12:00:00,77.03,77.13,76.99,77.0,10100.0,77.03,77.13,76.99,77.0,10100.0
2014-10-27 12:30:00,77.0,77.14,76.94,77.06,10500.0,77.0,77.14,76.94,77.06,10500.0
2014-10-27 13:00:00,77.07,77.15,76.93,76.93,8500.0,77.07,77.15,76.93,76.93,8500.0
2014-10-27 13:30:00,77.0,77.03,76.86,77.0,6200.0,77.0,77.03,76.86,77.0,6200.0
2014-10-27 14:00:00,76.98,76.99,76.66,76.7,35500.0,76.98,76.99,76.66,76.7,35500.0
2014-10-27 14:30:00,76.69,76.8,76.67,76.7,8400.0,76.69,76.8,76.67,76.7,8400.0
2014-10-27 15:00:00,76.72,76.87,76.72,76.82,18400.0,76.72,76.87,76.72,76.82,18400.0
2014-10-27 15:30:00,76.84,77.1,76.83,77.02,40000.0,76.84,77.1,76.83,77.02,40000.0
2014-10-28 09:30:00,77.58,77.92,77.38,77.79,14400.0,77.58,77.92,77.38,77.79,14400.0
2014-10-28 10:00:00,77.86,77.92,77.75,77.84,10800.0,77.86,77.92,77.75,77.84,10800.0
2014-10-28 10:30:00,77.84,77.88,77.64,77.7,8600.0,77.84,77.88,77.64,77.7,8600.0
2014-10-28 11:00:00,77.73,77.82,77.67,77.69,17900.0,77.73,77.82,77.67,77.69,17900.0
2014-10-28 11:30:00,77.75,77.78,77.62,77.65,11900.0,77.75,77.78,77.62,77.65,11900.0
2014-10-28 12:00:00,77.66,77.72,77.62,77.67,8400.0,77.66,77.72,77.62,77.67,8400.0
2014-10-28 12:30:00,77.66,77.74,77.62,77.74,4600.0,77.66,77.74,77.62,77.74,4600.0
2014-10-28 13:00:00,77.71,77.97,77.69,77.94,5400.0,77.71,77.97,77.69,77.94,5400.0
2014-10-28 13:30:00,77.94,78.15,77.89,78.09,8100.0,77.94,78.15,77.89,78.09,8100.0
2014-10-28 14:00:00,78.09,78.28,78.03,78.27,7800.0,78.09,78.28,78.03,78.27,7800.0
2014-10-28 14:30:00,78.27,78.33,78.22,78.25,8900.0,78.27,78.33,78.22,78.25,8900.0
2014-10-28 15:00:00,78.25,78.64,78.15,78.57,21300.0,78.25,78.64,78.15,78.57,21300.0
2014-10-28 15:30:00,78.55,78.85,78.55,78.85,41000.0,78.55,78.85,78.55,78.85,41000.0
2014-10-29 09:30:00,79.11,79.32,78.6,79.07,19200.0,79.11,79.32,78.6,79.07,19200.0
2014-10-29 10:00:00,79.03,79.03,78.61,78.67,10600.0,79.03,79.03,78.61,78.67,10600.0
2014-10-29 10:30:00,78.67,78.78,78.35,78.44,9600.0,78.67,78.78,78.35,78.44,9600.0
2014-10-29 11:00:00,78.47,78.62,78.44,78.6,6300.0,78.47,78.62,78.44,78.6,6300.0
2014-10-29 11:30:00,78.65,78.65,78.45,78.59,9500.0,78.65,78.65,78.45,78.59,9500.0
2014-10-29 12:00:00,78.58,78.62,78.47,78.47,9100.0,78.58,78.62,78.47,78.47,9100.0
2014-10-29 12:30:00,78.54,78.54,78.37,78.41,5300.0,78.54,78.54,78.37,78.41,5300.0
2014-10-29 13:00:00,78.4,78.5,78.39,78.41,7800.0,78.4,78.5,78.39,78.41,7800.0
2014-10-29 13:30:00,78.37,78.53,78.31,78.53,3900.0,78.37,78.53,78.31,78.53,3900.0
2014-10-29 14:00:00,78.51,78.74,78.35,78.72,10600.0,78.51,78.74,78.35,78.72,10600.0
2014-10-29 14:30:00,78.75,78.75,78.39,78.67,16200.0,78.75,78.75,78.39,78.67,16200.0
2014-10-29 15:00:00,78.65,78.86,78.51,78.82,18100.0,78.65,78.86,78.51,78.82,18100.0
2014-10-29 15:30:00,78.87,79.01,78.54,79.0,68300.0,78.87,79.01,78.54,79.0,68300.0
2014-10-30 09:30:00,78.65,79.38,78.53,78.94,12800.0,78.65,79.38,78.53,78.94,12800.0
2014-10-30 10:00:00,78.91,79.0,78.77,78.99,8800.0,78.91,79.0,78.77,78.99,8800.0
2014-10-30 10:30:00,78.99,79.04,78.74,79.0,10600.0,78.99,79.04,78.74,79.0,10600.0
2014-10-30 11:00:00,79.0,79.26,79.0,79.24,6700.0,79.0,79.26,79.0,79.24,6700.0
2014-10-30 11:30:00,79.23,79.46,79.19,79.46,7000.0,79.23,79.46,79.19,79.46,7000.0
2014-10-30 12:00:00,79.44,79.47,79.31,79.46,4500.0,79.44,79.47,79.31,79.46,4500.0
2014-10-30 12:30:00,79.55,79.66,79.51,79.55,1900.0,79.55,79.66,79.51,79.55,1900.0
2014-10-30 13:00:00,79.56,79.86,79.34,79.71,3700.0,79.56,79.86,79.34,79.71,3700.0
2014-10-30 13:30:00,79.88,79.97,79.76,79.76,4800.0,79.88,79.97,79.76,79.76,4800.0
2014-10-30 14:00:00,79.77,79.77,79.63,79.7,8800.0,79.77,79.77,79.63,79.7,8800.0
2014-10-30 14:30:00,79.72,79.74,79.42,79.48,8200.0,79.72,79.74,79.42,79.48,8200.0
2014-10-30 15:00:00,79.48,79.56,79.42,79.45,8200.0,79.48,79.56,79.42,79.45,8200.0
2014-10-30 15:30:00,79.45,79.82,79.42,79.78,43300.0,79.45,79.82,79.42,79.78,43300.0
2014-10-31 09:30:00,80.85,81.04,80.64,80.78,9900.0,80.85,81.04,80.64,80.78,9900.0
2014-10-31 10:00:00,80.76,80.84,80.62,80.67,12600.0,80.76,80.84,80.62,80.67,12600.0
2014-10-31 10:30:00,80.67,80.67,80.29,80.41,29000.0,80.67,80.67,80.29,80.41,29000.0
2014-10-31 11:00:00,80.38,80.4,80.25,80.3,13800.0,80.38,80.4,80.25,80.3,13800.0
2014-10-31 11:30:00,80.32,80.46,80.27,80.38,27000.0,80.32,80.46,80.27,80.38,27000.0
2014-10-31 12:00:00,80.41,80.53,80.31,80.31,39600.0,80.41,80.53,80.31,80.31,39600.0
2014-10-31 12:30:00,80.31,80.69,80.31,80.67,16700.0,80.31,80.69,80.31,80.67,16700.0
2014-10-31 13:00:00,80.69,80.7,80.61,80.69,12600.0,80.69,80.7,80.61,80.69,12600.0
2014-10-31 13:30:00,80.69,80.84,80.69,80.76,26700.0,80.69,80.84,80.69,80.76,26700.0
2014-10-31 14:00:00,80.78,80.82,80.71,80.78,15200.0,80.78,80.82,80.71,80.78,15200.0
2014-10-31 14:30:00,80.8,80.81,80.55,80.56,7800.0,80.8,80.81,80.55,80.56,7800.0
2014-10-31 15:00:00,80.59,80.73,80.48,80.73,15900.0,80.59,80.73,80.48,80.73,15900.0
2014-10-31 15:30:00,80.68,80.81,80.6,80.71,34900.0,80.68,80.81,80.6,80.71,34900.0
2014-11-03 09:30:00,80.77,81.26,80.35,81.08,15600.0,80.77,81.26,80.35,81.08,15600.0
2014-11-03 10:00:00,81.09,81.34,80.83,80.87,27300.0,81.09,81.34,80.83,80.87,27300.0
2014-11-03 10:30:00,80.86,80.99,80.53,80.67,24200.0,80.86,80.99,80.53,80.67,24200.0
2014-11-03 11:00:00,80.68,80.87,80.63,80.82,10600.0,80.68,80.87,80.63,80.82,10600.0
2014-11-03 11:30:00,80.81,81.03,80.81,80.98,15500.0,80.81,81.03,80.81,80.98,15500.0
2014-11-03 12:00:00,80.95,80.95,80.7,80.74,12600.0,80.95,80.95,80.7,80.74,12600.0
2014-11-03 12:30:00,80.72,80.78,80.69,80.74,17500.0,80.72,80.78,80.69,80.74,17500.0
2014-11-03 13:00:00,80.71,80.72,80.65,80.68,8200.0,80.71,80.72,80.65,80.68,8200.0
2014-11-03 13:30:00,80.68,80.79,80.61,80.75,16100.0,80.68,80.79,80.61,80.75,16100.0
2014-11-03 14:00:00,80.74,80.76,80.67,80.73,13600.0,80.74,80.76,80.67,80.73,13600.0
2014-11-03 14:30:00,80.72,80.88,80.67,80.79,24500.0,80.72,80.88,80.67,80.79,24500.0
2014-11-03 15:00:00,80.79,80.79,80.33,80.39,28800.0,80.79,80.79,80.33,80.39,28800.0
2014-11-03 15:30:00,80.4,80.86,80.34,80.77,50700.0,80.4,80.86,80.34,80.77,50700.0
2014-11-04 09:30:00,80.78,81.02,80.23,81.02,11900.0,80.78,81.02,80.23,81.02,11900.0
2014-11-04 10:00:00,81.08,81.24,80.89,80.9,6300.0,81.08,81.24,80.89,80.9,6300.0
2014-11-04 10:30:00,80.8,80.8,80.49,80.49,3200.0,80.8,80.8,80.49,80.49,3200.0
2014-11-04 11:00:00,80.46,80.52,80.36,80.43,7900.0,80.46,80.52,80.36,80.43,7900.0
2014-11-04 11:30:00,80.46,80.51,80.4,80.45,7100.0,80.46,80.51,80.4,80.45,7100.0
2014-11-04 12:00:00,80.47,80.55,80.4,80.44,5800.0,80.47,80.55,80.4,80.44,5800.0
2014-11-04 12:30:00,80.45,80.63,80.42,80.55,9900.0,80.45,80.63,80.42,80.55,9900.0
2014-11-04 13:00:00,80.53,80.63,80.35,80.42,18900.0,80.53,80.63,80.35,80.42,18900.0
2014-11-04 13:30:00,80.4,80.42,80.3,80.33,7400.0,80.4,80.42,80.3,80.33,7400.0
2014-11-04 14:00:00,80.33,80.38,80.27,80.3,10400.0,80.33,80.38,80.27,80.3,10400.0
2014-11-04 14:30:00,80.31,80.49,80.22,80.49,9700.0,80.31,80.49,80.22,80.49,9700.0
2014-11-04 15:00:00,80.49,80.49,80.37,80.37,12500.0,80.49,80.49,80.37,80.37,12500.0
2014-11-04 15:30:00,80.38,80.57,80.32,80.56,35600.0,80.38,80.57,80.32,80.56,35600.0
2014-11-05 09:30:00,81.0,81.08,80.54,80.67,11100.0,81.0,81.08,80.54,80.67,11100.0
2014-11-05 10:00:00,80.73,81.04,80.6,80.91,8100.0,80.73,81.04,80.6,80.91,8100.0
2014-11-05 10:30:00,80.89,80.91,80.45,80.49,14400.0,80.89,80.91,80.45,80.49,14400.0
2014-11-05 11:00:00,80.59,80.89,80.59,80.61,42900.0,80.59,80.89,80.59,80.61,42900.0
2014-11-05 11:30:00,80.61,80.66,80.39,80.45,13000.0,80.61,80.66,80.39,80.45,13000.0
2014-11-05 12:00:00,80.45,80.47,80.04,80.19,29800.0,80.45,80.47,80.04,80.19,29800.0
2014-11-05 12:30:00,80.18,80.23,80.03,80.03,15500.0,80.18,80.23,80.03,80.03,15500.0
2014-11-05 13:00:00,80.06,80.27,80.02,80.24,29300.0,80.06,80.27,80.02,80.24,29300.0
2014-11-05 13:30:00,80.19,80.21,80.0,80.09,22500.0,80.19,80.21,80.0,80.09,22500.0
2014-11-05 14:00:00,80.13,80.26,80.12,80.19,18400.0,80.13,80.26,80.12,80.19,18400.0
2014-11-05 14:30:00,80.18,80.2,80.03,80.17,32500.0,80.18,80.2,80.03,80.17,32500.0
2014-11-05 15:00:00,80.18,80.21,80.13,80.2,54300.0,80.18,80.21,80.13,80.2,54300.0
2014-11-05 15:30:00,80.22,80.56,80.22,80.4,124000.0,80.22,80.56,80.22,80.4,124000.0
2014-11-06 09:30:00,82.0,83.85,81.66,83.62,66500.0,82.0,83.85,81.66,83.62,66500.0
2014-11-06 10:00:00,83.68,84.13,83.31,83.93,74500.0,83.68,84.13,83.31,83.93,74500.0
2014-11-06 10:30:00,83.89,84.33,83.61,83.96,38800.0,83.89,84.33,83.61,83.96,38800.0
2014-11-06 11:00:00,83.99,84.54,83.76,84.54,197100.0,83.99,84.54,83.76,84.54,197100.0
2014-11-06 11:30:00,84.55,85.0,84.42,84.92,103900.0,84.55,85.0,84.42,84.92,103900.0
2014-11-06 12:00:00,84.92,85.1,84.72,85.08,85300.0,84.92,85.1,84.72,85.08,85300.0
2014-11-06 12:30:00,85.13,85.61,85.11,85.27,52100.0,85.13,85.61,85.11,85.27,52100.0
2014-11-06 13:00:00,85.27,85.41,84.98,85.0,35500.0,85.27,85.41,84.98,85.0,35500.0
2014-11-06 13:30:00,85.0,85.1,84.72,85.01,56900.0,85.0,85.1,84.72,85.01,56900.0
2014-11-06 14:00:00,85.0,85.03,84.77,84.81,76700.0,85.0,85.03,84.77,84.81,76700.0
2014-11-06 14:30:00,84.8,84.85,84.34,84.37,142600.0,84.8,84.85,84.34,84.37,142600.0
2014-11-06 15:00:00,84.37,84.62,84.35,84.6,70400.0,84.37,84.62,84.35,84.6,70400.0
2014-11-06 15:30:00,84.6,84.79,84.54,84.61,176800.0,84.6,84.79,84.54,84.61,176800.0
2014-11-07 09:30:00,84.91,84.99,84.01,84.57,42600.0,84.91,84.99,84.01,84.57,42600.0
2014-11-07 10:00:00,84.46,84.54,84.2,84.3,42700.0,84.46,84.54,84.2,84.3,42700.0
2014-11-07 10:30:00,84.31,84.35,84.09,84.13,39300.0,84.31,84.35,84.09,84.13,39300.0
2014-11-07 11:00:00,84.03,84.36,83.93,84.21,46300.0,84.03,84.36,83.93,84.21,46300.0
2014-11-07 11:30:00,84.17,84.27,83.81,83.99,41400.0,84.17,84.27,83.81,83.99,41400.0
2014-11-07 12:00:00,84.03,84.04,83.95,83.99,26800.0,84.03,84.04,83.95,83.99,26800.0
2014-11-07 12:30:00,83.98,84.05,83.98,84.03,30100.0,83.98,84.05,83.98,84.03,30100.0
2014-11-07 13:00:00,84.04,84.1,83.96,84.02,47200.0,84.04,84.1,83.96,84.02,47200.0
2014-11-07 13:30:00,84.06,84.2,84.06,84.1,18200.0,84.06,84.2,84.06,84.1,18200.0
2014-11-07 14:00:00,84.12,84.17,83.91,83.92,30800.0,84.12,84.17,83.91,83.92,30800.0
2014-11-07 14:30:00,83.93,83.98,83.7,83.74,20900.0,83.93,83.98,83.7,83.74,20900.0
2014-11-07 15:00:00,83.73,83.83,83.65,83.65,27500.0,83.73,83.83,83.65,83.65,27500.0
2014-11-07 15:30:00,83.64,83.77,83.5,83.56,109900.0,83.64,83.77,83.5,83.56,109900.0
2014-11-10 09:30:00,83.46,83.96,83.31,83.76,40100.0,83.46,83.96,83.31,83.76,40100.0
2014-11-10 10:00:00,83.73,84.3,83.71,84.24,56500.0,83.73,84.3,83.71,84.24,56500.0
2014-11-10 10:30:00,84.16,84.34,84.01,84.23,61200.0,84.16,84.34,84.01,84.23,61200.0
2014-11-10 11:00:00,84.19,84.41,84.15,84.28,43500.0,84.19,84.41,84.15,84.28,43500.0
2014-11-10 11:30:00,84.27,84.36,84.2,84.25,26400.0,84.27,84.36,84.2,84.25,26400.0
2014-11-10 12:00:00,84.26,84.32,84.03,84.03,16600.0,84.26,84.32,84.03,84.03,16600.0
2014-11-10 12:30:00,84.03,84.13,83.88,83.92,19800.0,84.03,84.13,83.88,83.92,19800.0
2014-11-10 13:00:00,83.94,84.06,83.9,84.0,11400.0,83.94,84.06,83.9,84.0,11400.0
2014-11-10 13:30:00,84.0,84.03,83.83,83.97,40300.0,84.0,84.03,83.83,83.97,40300.0
2014-11-10 14:00:00,83.95,84.19,83.92,84.14,34300.0,83.95,84.19,83.92,84.14,34300.0
2014-11-10 14:30:00,84.16,84.19,83.78,83.99,88300.0,84.16,84.19,83.78,83.99,88300.0
2014-11-10 15:00:00,83.98,84.0,83.79,83.82,28900.0,83.98,84.0,83.79,83.82,28900.0
2014-11-10 15:30:00,83.81,84.01,83.68,83.89,150400.0,83.81,84.01,83.68,83.89,150400.0
2014-11-11 09:30:00,84.09,84.39,83.72,83.89,12400.0,84.09,84.39,83.72,83.89,12400.0
2014-11-11 10:00:00,83.87,84.14,83.84,84.01,14300.0,83.87,84.14,83.84,84.01,14300.0
2014-11-11 10:30:00,84.0,84.09,83.9,84.06,12300.0,84.0,84.09,83.9,84.06,12300.0
2014-11-11 11:00:00,84.08,84.34,84.03,84.34,12600.0,84.08,84.34,84.03,84.34,12600.0
2014-11-11 11:30:00,84.36,84.56,84.36,84.55,12000.0,84.36,84.56,84.36,84.55,12000.0
2014-11-11 12:00:00,84.54,84.57,84.3,84.35,13100.0,84.54,84.57,84.3,84.35,13100.0
2014-11-11 12:30:00,84.36,84.45,84.29,84.33,11300.0,84.36,84.45,84.29,84.33,11300.0
2014-11-11 13:00:00,84.33,84.33,84.14,84.14,5700.0,84.33,84.33,84.14,84.14,5700.0
2014-11-11 13:30:00,84.13,84.21,84.07,84.18,8500.0,84.13,84.21,84.07,84.18,8500.0
2014-11-11 14:00:00,84.2,84.23,84.09,84.11,19600.0,84.2,84.23,84.09,84.11,19600.0
2014-11-11 14:30:00,84.14,84.16,84.09,84.1,6000.0,84.14,84.16,84.09,84.1,6000.0
2014-11-11 15:00:00,84.09,84.17,84.09,84.1,55400.0,84.09,84.17,84.09,84.1,55400.0
2014-11-11 15:30:00,84.11,84.57,84.1,84.57,64000.0,84.11,84.57,84.1,84.57,64000.0
2014-11-12 09:30:00,84.1,84.75,83.96,84.45,9000.0,84.1,84.75,83.96,84.45,9000.0
2014-11-12 10:00:00,84.5,84.78,84.43,84.52,16100.0,84.5,84.78,84.43,84.52,16100.0
2014-11-12 10:30:00,84.49,84.8,84.45,84.72,5600.0,84.49,84.8,84.45,84.72,5600.0
2014-11-12 11:00:00,84.72,84.99,84.63,84.91,7300.0,84.72,84.99,84.63,84.91,7300.0
2014-11-12 11:30:00,84.97,85.32,84.97,85.28,11400.0,84.97,85.32,84.97,85.28,11400.0
2014-11-12 12:00:00,85.19,85.32,85.18,85.31,10800.0,85.19,85.32,85.18,85.31,10800.0
2014-11-12 12:30:00,85.26,85.31,85.09,85.2,18600.0,85.26,85.31,85.09,85.2,18600.0
2014-11-12 13:00:00,85.17,85.33,85.13,85.33,22700.0,85.17,85.33,85.13,85.33,22700.0
2014-11-12 13:30:00,85.32,85.32,85.15,85.16,8100.0,85.32,85.32,85.15,85.16,8100.0
2014-11-12 14:00:00,85.16,85.38,85.15,85.34,7700.0,85.16,85.38,85.15,85.34,7700.0
2014-11-12 14:30:00,85.31,85.41,85.21,85.35,14400.0,85.31,85.41,85.21,85.35,14400.0
2014-11-12 15:00:00,85.4,85.65,85.39,85.56,22800.0,85.4,85.65,85.39,85.56,22800.0
2014-11-12 15:30:00,85.53,85.65,85.51,85.59,46300.0,85.53,85.65,85.51,85.59,46300.0
2014-11-13 09:30:00,85.97,86.11,85.66,86.11,19000.0,85.97,86.11,85.66,86.11,19000.0
2014-11-13 10:00:00,85.87,86.24,85.81,86.14,20800.0,85.87,86.24,85.81,86.14,20800.0
2014-11-13 10:30:00,86.16,86.3,86.08,86.09,8400.0,86.16,86.3,86.08,86.09,8400.0
2014-11-13 11:00:00,86.08,86.11,85.77,86.0,17100.0,86.08,86.11,85.77,86.0,17100.0
2014-11-13 11:30:00,86.0,86.0,85.8,85.86,8300.0,86.0,86.0,85.8,85.86,8300.0
2014-11-13 12:00:00,85.9,86.07,85.77,86.07,5600.0,85.9,86.07,85.77,86.07,5600.0
2014-11-13 12:30:00,86.06,86.13,86.04,86.04,4000.0,86.06,86.13,86.04,86.04,4000.0
2014-11-13 13:00:00,86.01,86.01,85.57,85.65,6100.0,86.01,86.01,85.57,85.65,6100.0
2014-11-13 13:30:00,85.63,85.64,85.46,85.54,4800.0,85.63,85.64,85.46,85.54,4800.0
2014-11-13 14:00:00,85.6,85.73,85.52,85.72,7700.0,85.6,85.73,85.52,85.72,7700.0
2014-11-13 14:30:00,85.72,85.81,85.67,85.78,11600.0,85.72,85.81,85.67,85.78,11600.0
2014-11-13 15:00:00,85.77,85.86,85.69,85.69,10200.0,85.77,85.86,85.69,85.69,10200.0
2014-11-13 15:30:00,85.63,85.71,85.56,85.7,44500.0,85.63,85.71,85.56,85.7,44500.0
2014-11-14 09:30:00,85.83,85.89,85.31,85.69,24700.0,85.83,85.89,85.31,85.69,24700.0
2014-11-14 10:00:00,85.71,86.21,85.71,85.86,13800.0,85.71,86.21,85.71,85.86,13800.0
2014-11-14 10:30:00,85.9,86.34,85.76,86.28,13300.0,85.9,86.34,85.76,86.28,13300.0
2014-11-14 11:00:00,86.32,86.53,86.32,86.44,15400.0,86.32,86.53,86.32,86.44,15400.0
2014-11-14 11:30:00,86.41,86.44,86.22,86.24,10500.0,86.41,86.44,86.22,86.24,10500.0
2014-11-14 12:00:00,86.21,86.35,86.2,86.31,15100.0,86.21,86.35,86.2,86.31,15100.0
2014-11-14 12:30:00,86.29,86.29,86.06,86.07,8200.0,86.29,86.29,86.06,86.07,8200.0
2014-11-14 13:00:00,86.1,86.12,85.81,85.81,13700.0,86.1,86.12,85.81,85.81,13700.0
2014-11-14 13:30:00,85.81,85.9,85.61,85.85,19800.0,85.81,85.9,85.61,85.85,19800.0
2014-11-14 14:00:00,85.9,86.01,85.82,85.92,8200.0,85.9,86.01,85.82,85.92,8200.0
2014-11-14 14:30:00,85.92,85.98,85.78,85.97,9400.0,85.92,85.98,85.78,85.97,9400.0
2014-11-14 15:00:00,85.98,85.98,85.81,85.86,18300.0,85.98,85.98,85.81,85.86,18300.0
2014-11-14 15:30:00,85.89,86.07,85.84,86.05,48400.0,85.89,86.07,85.84,86.05,48400.0
2014-11-17 09:30:00,86.01,86.67,85.74,86.27,17000.0,86.01,86.67,85.74,86.27,17000.0
2014-11-17 10:00:00,86.46,86.55,86.09,86.44,8300.0,86.46,86.55,86.09,86.44,8300.0
2014-11-17 10:30:00,86.4,86.59,86.33,86.43,12200.0,86.4,86.59,86.33,86.43,12200.0
2014-11-17 11:00:00,86.38,86.68,86.3,86.3,15800.0,86.38,86.68,86.3,86.3,15800.0
2014-11-17 11:30:00,86.22,86.77,86.19,86.45,23700.0,86.22,86.77,86.19,86.45,23700.0
2014-11-17 12:00:00,86.44,86.46,86.16,86.34,5800.0,86.44,86.46,86.16,86.34,5800.0
2014-11-17 12:30:00,86.32,86.62,86.26,86.57,8100.0,86.32,86.62,86.26,86.57,8100.0
2014-11-17 13:00:00,86.54,86.65,86.36,86.36,6500.0,86.54,86.65,86.36,86.36,6500.0
2014-11-17 13:30:00,86.4,86.41,86.22,86.34,9300.0,86.4,86.41,86.22,86.34,9300.0
2014-11-17 14:00:00,86.36,86.36,86.14,86.14,7000.0,86.36,86.36,86.14,86.14,7000.0
2014-11-17 14:30:00,86.12,86.14,85.83,86.09,16800.0,86.12,86.14,85.83,86.09,16800.0
2014-11-17 15:00:00,86.09,86.21,86.04,86.19,14100.0,86.09,86.21,86.04,86.19,14100.0
2014-11-17 15:30:00,86.21,86.41,86.12,86.39,62800.0,86.21,86.41,86.12,86.39,62800.0
2014-11-18 09:30:00,86.64,87.11,86.31,86.84,39300.0,86.64,87.11,86.31,86.84,39300.0
2014-11-18 10:00:00,86.92,86.93,86.65,86.68,17200.0,86.92,86.93,86.65,86.68,17200.0
2014-11-18 10:30:00,86.64,86.72,86.24,86.24,59800.0,86.64,86.72,86.24,86.24,59800.0
2014-11-18 11:00:00,86.26,86.33,85.88,85.92,14900.0,86.26,86.33,85.88,85.92,14900.0
2014-11-18 11:30:00,85.92,86.16,85.74,85.92,10300.0,85.92,86.16,85.74,85.92,10300.0
2014-11-18 12:00:00,85.89,85.99,85.75,85.79,10200.0,85.89,85.99,85.75,85.79,10200.0
2014-11-18 12:30:00,85.77,85.95,85.77,85.91,9100.0,85.77,85.95,85.77,85.91,9100.0
2014-11-18 13:00:00,85.92,85.98,85.79,85.9,11200.0,85.92,85.98,85.79,85.9,11200.0
2014-11-18 13:30:00,85.9,86.01,85.85,86.0,12600.0,85.9,86.01,85.85,86.0,12600.0
2014-11-18 14:00:00,86.0,86.14,85.96,86.13,17300.0,86.0,86.14,85.96,86.13,17300.0
2014-11-18 14:30:00,86.12,86.14,85.93,85.93,11900.0,86.12,86.14,85.93,85.93,11900.0
2014-11-18 15:00:00,85.96,86.12,85.86,85.93,24700.0,85.96,86.12,85.86,85.93,24700.0
2014-11-18 15:30:00,85.91,85.96,85.74,85.84,60700.0,85.91,85.96,85.74,85.84,60700.0
2014-11-19 09:30:00,85.53,85.95,85.07,85.26,17700.0,85.53,85.95,85.07,85.26,17700.0
2014-11-19 10:00:00,85.3,85.37,84.97,85.01,13400.0,85.3,85.37,84.97,85.01,13400.0
2014-11-19 10:30:00,85.05,85.09,84.46,84.64,21600.0,85.05,85.09,84.46,84.64,21600.0
2014-11-19 11:00:00,84.62,84.89,84.32,84.85,18000.0,84.62,84.89,84.32,84.85,18000.0
2014-11-19 11:30:00,84.84,84.94,84.57,84.74,21800.0,84.84,84.94,84.57,84.74,21800.0
2014-11-19 12:00:00,84.81,85.09,84.81,85.02,5100.0,84.81,85.09,84.81,85.02,5100.0
2014-11-19 12:30:00,84.99,84.99,84.83,84.87,5300.0,84.99,84.99,84.83,84.87,5300.0
2014-11-19 13:00:00,84.87,85.11,84.87,84.99,5900.0,84.87,85.11,84.87,84.99,5900.0
2014-11-19 13:30:00,84.97,85.06,84.9,85.05,7600.0,84.97,85.06,84.9,85.05,7600.0
2014-11-19 14:00:00,85.06,85.13,84.95,85.06,9700.0,85.06,85.13,84.95,85.06,9700.0
2014-11-19 14:30:00,85.09,85.1,84.86,84.89,19700.0,85.09,85.1,84.86,84.89,19700.0
2014-11-19 15:00:00,84.94,85.07,84.83,85.0,21400.0,84.94,85.07,84.83,85.0,21400.0
2014-11-19 15:30:00,84.99,85.12,84.77,85.06,41900.0,84.99,85.12,84.77,85.06,41900.0
2014-11-20 09:30:00,84.35,84.43,84.1,84.1,15900.0,84.35,84.43,84.1,84.1,15900.0
2014-11-20 10:00:00,84.12,84.36,84.01,84.06,32400.0,84.12,84.36,84.01,84.06,32400.0
2014-11-20 10:30:00,84.04,84.2,84.02,84.2,22100.0,84.04,84.2,84.02,84.2,22100.0
2014-11-20 11:00:00,84.18,84.45,84.1,84.25,26100.0,84.18,84.45,84.1,84.25,26100.0
2014-11-20 11:30:00,84.25,84.32,84.1,84.13,24900.0,84.25,84.32,84.1,84.13,24900.0
2014-11-20 12:00:00,84.12,84.22,83.8,83.81,31000.0,84.12,84.22,83.8,83.81,31000.0
2014-11-20 12:30:00,83.8,83.91,83.62,83.63,37800.0,83.8,83.91,83.62,83.63,37800.0
2014-11-20 13:00:00,83.63,84.18,83.6,84.15,21700.0,83.63,84.18,83.6,84.15,21700.0
2014-11-20 13:30:00,84.18,84.36,84.13,84.28,35400.0,84.18,84.36,84.13,84.28,35400.0
2014-11-20 14:00:00,84.29,84.45,84.2,84.42,20600.0,84.29,84.45,84.2,84.42,20600.0
2014-11-20 14:30:00,84.42,84.45,84.15,84.33,24400.0,84.42,84.45,84.15,84.33,24400.0
2014-11-20 15:00:00,84.31,84.35,84.02,84.04,29900.0,84.31,84.35,84.02,84.04,29900.0
2014-11-20 15:30:00,84.04,84.12,83.94,83.95,93100.0,84.04,84.12,83.94,83.95,93100.0
2014-11-21 09:30:00,84.57,84.76,84.32,84.57,10900.0,84.57,84.76,84.32,84.57,10900.0
2014-11-21 10:00:00,84.62,84.67,84.4,84.52,10600.0,84.62,84.67,84.4,84.52,10600.0
2014-11-21 10:30:00,84.6,84.62,84.13,84.25,8600.0,84.6,84.62,84.13,84.25,8600.0
2014-11-21 11:00:00,84.2,84.22,83.92,84.14,14800.0,84.2,84.22,83.92,84.14,14800.0
2014-11-21 11:30:00,84.08,84.16,84.03,84.05,6600.0,84.08,84.16,84.03,84.05,6600.0
2014-11-21 12:00:00,84.08,84.31,84.07,84.29,5200.0,84.08,84.31,84.07,84.29,5200.0
2014-11-21 12:30:00,84.3,84.53,84.29,84.52,4400.0,84.3,84.53,84.29,84.52,4400.0
2014-11-21 13:00:00,84.5,84.53,84.18,84.23,4300.0,84.5,84.53,84.18,84.23,4300.0
2014-11-21 13:30:00,84.22,84.27,84.19,84.19,6200.0,84.22,84.27,84.19,84.19,6200.0
2014-11-21 14:00:00,84.2,84.26,84.01,84.01,6200.0,84.2,84.26,84.01,84.01,6200.0
2014-11-21 14:30:00,84.0,84.24,83.91,84.23,5900.0,84.0,84.24,83.91,84.23,5900.0
2014-11-21 15:00:00,84.24,84.36,84.2,84.31,9400.0,84.24,84.36,84.2,84.31,9400.0
2014-11-21 15:30:00,84.28,84.36,84.01,84.06,42500.0,84.28,84.36,84.01,84.06,42500.0
2014-11-24 09:30:00,84.44,84.76,84.22,84.41,10000.0,84.44,84.76,84.22,84.41,10000.0
2014-11-24 10:00:00,84.43,84.48,84.17,84.24,18900.0,84.43,84.48,84.17,84.24,18900.0
2014-11-24 10:30:00,84.24,84.27,84.04,84.09,17500.0,84.24,84.27,84.04,84.09,17500.0
2014-11-24 11:00:00,84.08,84.14,84.0,84.08,11300.0,84.08,84.14,84.0,84.08,11300.0
2014-11-24 11:30:00,84.07,84.36,84.06,84.35,11200.0,84.07,84.36,84.06,84.35,11200.0
2014-11-24 12:00:00,84.34,84.46,84.3,84.46,4600.0,84.34,84.46,84.3,84.46,4600.0
2014-11-24 12:30:00,84.48,84.7,84.48,84.69,4400.0,84.48,84.7,84.48,84.69,4400.0
2014-11-24 13:00:00,84.66,84.94,84.65,84.94,4500.0,84.66,84.94,84.65,84.94,4500.0
2014-11-24 13:30:00,84.96,85.0,84.92,85.0,6600.0,84.96,85.0,84.92,85.0,6600.0
2014-11-24 14:00:00,85.01,85.07,84.93,84.93,6400.0,85.01,85.07,84.93,84.93,6400.0
2014-11-24 14:30:00,84.95,85.04,84.9,84.98,23700.0,84.95,85.04,84.9,84.98,23700.0
2014-11-24 15:00:00,84.99,85.01,84.75,84.81,25900.0,84.99,85.01,84.75,84.81,25900.0
2014-11-24 15:30:00,84.81,84.99,84.78,84.88,60000.0,84.81,84.99,84.78,84.88,60000.0
2014-11-25 09:30:00,84.89,85.22,84.49,84.83,4800.0,84.89,85.22,84.49,84.83,4800.0
2014-11-25 10:00:00,84.84,84.91,84.59,84.66,6300.0,84.84,84.91,84.59,84.66,6300.0
2014-11-25 10:30:00,84.76,84.84,84.69,84.69,4200.0,84.76,84.84,84.69,84.69,4200.0
2014-11-25 11:00:00,84.68,84.79,84.67,84.74,6000.0,84.68,84.79,84.67,84.74,6000.0
2014-11-25 11:30:00,84.73,84.87,84.72,84.83,10600.0,84.73,84.87,84.72,84.83,10600.0
2014-11-25 12:00:00,84.83,84.83,84.67,84.67,2800.0,84.83,84.83,84.67,84.67,2800.0
2014-11-25 12:30:00,84.68,84.78,84.6,84.67,4200.0,84.68,84.78,84.6,84.67,4200.0
2014-11-25 13:00:00,84.71,84.71,84.56,84.68,4000.0,84.71,84.71,84.56,84.68,4000.0
2014-11-25 13:30:00,84.68,84.77,84.6,84.74,5000.0,84.68,84.77,84.6,84.74,5000.0
2014-11-25 14:00:00,84.73,84.89,84.7,84.83,6300.0,84.73,84.89,84.7,84.83,6300.0
2014-11-25 14:30:00,84.81,84.87,84.7,84.75,7800.0,84.81,84.87,84.7,84.75,7800.0
2014-11-25 15:00:00,84.76,84.91,84.75,84.89,5700.0,84.76,84.91,84.75,84.89,5700.0
2014-11-25 15:30:00,84.89,84.92,84.59,84.7,30000.0,84.89,84.92,84.59,84.7,30000.0
2014-11-26 09:30:00,84.52,84.94,84.25,84.83,10700.0,84.52,84.94,84.25,84.83,10700.0
2014-11-26 10:00:00,84.76,84.88,84.61,84.67,7000.0,84.76,84.88,84.61,84.67,7000.0
2014-11-26 10:30:00,84.68,84.68,84.41,84.45,13400.0,84.68,84.68,84.41,84.45,13400.0
2014-11-26 11:00:00,84.44,84.62,84.36,84.62,15400.0,84.44,84.62,84.36,84.62,15400.0
2014-11-26 11:30:00,84.59,84.86,84.57,84.86,7300.0,84.59,84.86,84.57,84.86,7300.0
2014-11-26 12:00:00,84.8,84.89,84.77,84.88,5400.0,84.8,84.89,84.77,84.88,5400.0
2014-11-26 12:30:00,84.85,84.97,84.84,84.89,4800.0,84.85,84.97,84.84,84.89,4800.0
2014-11-26 13:00:00,84.89,85.04,84.89,84.95,7800.0,84.89,85.04,84.89,84.95,7800.0
2014-11-26 13:30:00,84.97,85.03,84.97,84.97,6700.0,84.97,85.03,84.97,84.97,6700.0
2014-11-26 14:00:00,84.96,85.01,84.87,84.87,9100.0,84.96,85.01,84.87,84.87,9100.0
2014-11-26 14:30:00,84.89,84.92,84.74,84.75,7900.0,84.89,84.92,84.74,84.75,7900.0
2014-11-26 15:00:00,84.74,84.74,84.55,84.55,17600.0,84.74,84.74,84.55,84.55,17600.0
2014-11-26 15:30:00,84.56,84.56,84.44,84.49,30500.0,84.56,84.56,84.44,84.49,30500.0
2014-11-28 09:30:00,84.49,86.02,84.27,86.02,27600.0,84.49,86.02,84.27,86.02,27600.0
2014-11-28 10:00:00,86.05,86.71,86.02,86.6,17400.0,86.05,86.71,86.02,86.6,17400.0
2014-11-28 10:30:00,86.62,86.68,86.4,86.42,13200.0,86.62,86.68,86.4,86.42,13200.0
2014-11-28 11:00:00,86.4,86.4,85.84,85.86,12000.0,86.4,86.4,85.84,85.86,12000.0
2014-11-28 11:30:00,85.83,85.85,85.67,85.67,10200.0,85.83,85.85,85.67,85.67,10200.0
2014-11-28 12:00:00,85.69,85.94,85.63,85.74,19200.0,85.69,85.94,85.63,85.74,19200.0
2014-11-28 12:30:00,85.72,85.79,85.33,85.51,37100.0,85.72,85.79,85.33,85.51,37100.0
2014-12-01 09:30:00,85.3,85.3,84.43,84.91,14600.0,85.3,85.3,84.43,84.91,14600.0
2014-12-01 10:00:00,84.9,85.28,84.9,85.04,7800.0,84.9,85.28,84.9,85.04,7800.0
2014-12-01 10:30:00,85.01,85.08,84.82,84.86,19500.0,85.01,85.08,84.82,84.86,19500.0
2014-12-01 11:00:00,84.91,85.2,84.84,85.2,17800.0,84.91,85.2,84.84,85.2,17800.0
2014-12-01 11:30:00,85.2,85.2,85.02,85.06,4000.0,85.2,85.2,85.02,85.06,4000.0
2014-12-01 12:00:00,84.98,85.16,84.91,85.16,3000.0,84.98,85.16,84.91,85.16,3000.0
2014-12-01 12:30:00,85.08,85.3,85.06,85.3,17500.0,85.08,85.3,85.06,85.3,17500.0
2014-12-01 13:00:00,85.33,85.36,85.08,85.13,6300.0,85.33,85.36,85.08,85.13,6300.0
2014-12-01 13:30:00,85.14,85.66,85.14,85.64,35200.0,85.14,85.66,85.14,85.64,35200.0
2014-12-01 14:00:00,85.62,86.2,85.62,85.68,79000.0,85.62,86.2,85.62,85.68,79000.0
2014-12-01 14:30:00,85.66,85.66,85.25,85.27,9800.0,85.66,85.66,85.25,85.27,9800.0
2014-12-01 15:00:00,85.27,85.41,85.21,85.22,14700.0,85.27,85.41,85.21,85.22,14700.0
2014-12-01 15:30:00,85.19,85.19,84.78,84.81,40400.0,85.19,85.19,84.78,84.81,40400.0
2014-12-02 09:30:00,85.1,85.36,84.61,84.75,15200.0,85.1,85.36,84.61,84.75,15200.0
2014-12-02 10:00:00,84.75,84.83,84.66,84.69,9400.0,84.75,84.83,84.66,84.69,9400.0
2014-12-02 10:30:00,84.62,84.68,84.41,84.46,12300.0,84.62,84.68,84.41,84.46,12300.0
2014-12-02 11:00:00,84.48,84.56,84.44,84.49,15600.0,84.48,84.56,84.44,84.49,15600.0
2014-12-02 11:30:00,84.5,84.65,84.39,84.55,8900.0,84.5,84.65,84.39,84.55,8900.0
2014-12-02 12:00:00,84.52,84.55,84.29,84.3,7800.0,84.52,84.55,84.29,84.3,7800.0
2014-12-02 12:30:00,84.24,84.24,84.07,84.14,17400.0,84.24,84.24,84.07,84.14,17400.0
2014-12-02 13:00:00,84.16,84.33,84.16,84.3,12300.0,84.16,84.33,84.16,84.3,12300.0
2014-12-02 13:30:00,84.29,84.43,84.27,84.4,12100.0,84.29,84.43,84.27,84.4,12100.0
2014-12-02 14:00:00,84.42,84.59,84.36,84.36,19600.0,84.42,84.59,84.36,84.36,19600.0
2014-12-02 14:30:00,84.39,84.73,84.26,84.73,28700.0,84.39,84.73,84.26,84.73,28700.0
2014-12-02 15:00:00,84.77,84.87,84.59,84.62,10100.0,84.77,84.87,84.59,84.62,10100.0
2014-12-02 15:30:00,84.62,84.76,84.56,84.72,26300.0,84.62,84.76,84.56,84.72,26300.0
2014-12-03 09:30:00,85.12,85.12,83.37,84.28,25000.0,85.12,85.12,83.37,84.28,25000.0
2014-12-03 10:00:00,84.39,84.45,84.25,84.25,25700.0,84.39,84.45,84.25,84.25,25700.0
2014-12-03 10:30:00,84.26,84.43,84.26,84.32,14500.0,84.26,84.43,84.26,84.32,14500.0
2014-12-03 11:00:00,84.37,84.58,84.37,84.48,18700.0,84.37,84.58,84.37,84.48,18700.0
2014-12-03 11:30:00,84.51,84.58,84.44,84.54,17100.0,84.51,84.58,84.44,84.54,17100.0
2014-12-03 12:00:00,84.54,84.73,84.52,84.63,97300.0,84.54,84.73,84.52,84.63,97300.0
2014-12-03 12:30:00,84.63,84.65,84.57,84.57,9400.0,84.63,84.65,84.57,84.57,9400.0
2014-12-03 13:00:00,84.57,84.6,84.54,84.57,8800.0,84.57,84.6,84.54,84.57,8800.0
2014-12-03 13:30:00,84.56,84.87,84.56,84.86,89500.0,84.56,84.87,84.56,84.86,89500.0
2014-12-03 14:00:00,84.91,85.39,84.91,85.37,17100.0,84.91,85.39,84.91,85.37,17100.0
2014-12-03 14:30:00,85.37,85.37,85.19,85.25,5900.0,85.37,85.37,85.19,85.25,5900.0
2014-12-03 15:00:00,85.27,85.3,85.12,85.13,10900.0,85.27,85.3,85.12,85.13,10900.0
2014-12-03 15:30:00,85.14,85.19,84.78,84.78,73000.0,85.14,85.19,84.78,84.78,73000.0
2014-12-04 09:30:00,84.85,85.16,84.29,84.67,10600.0,84.85,85.16,84.29,84.67,10600.0
2014-12-04 10:00:00,84.7,84.83,84.35,84.67,16200.0,84.7,84.83,84.35,84.67,16200.0
2014-12-04 10:30:00,84.6,84.64,84.2,84.45,22200.0,84.6,84.64,84.2,84.45,22200.0
2014-12-04 11:00:00,84.43,84.43,84.09,84.12,13100.0,84.43,84.43,84.09,84.12,13100.0
2014-12-04 11:30:00,84.1,84.13,83.98,84.13,16900.0,84.1,84.13,83.98,84.13,16900.0
2014-12-04 12:00:00,84.12,84.34,84.1,84.26,11800.0,84.12,84.34,84.1,84.26,11800.0
2014-12-04 12:30:00,84.26,84.45,84.11,84.16,15500.0,84.26,84.45,84.11,84.16,15500.0
2014-12-04 13:00:00,84.16,84.16,83.94,84.11,12400.0,84.16,84.16,83.94,84.11,12400.0
2014-12-04 13:30:00,84.11,84.24,84.09,84.22,10400.0,84.11,84.24,84.09,84.22,10400.0
2014-12-04 14:00:00,84.22,84.23,84.1,84.22,13800.0,84.22,84.23,84.1,84.22,13800.0
2014-12-04 14:30:00,84.24,84.24,84.07,84.17,14400.0,84.24,84.24,84.07,84.17,14400.0
2014-12-04 15:00:00,84.18,84.27,83.98,83.98,26300.0,84.18,84.27,83.98,83.98,26300.0
2014-12-04 15:30:00,83.98,84.15,83.91,84.14,68400.0,83.98,84.15,83.91,84.14,68400.0
2014-12-05 09:30:00,84.53,84.82,84.21,84.47,26200.0,84.53,84.82,84.21,84.47,26200.0
2014-12-05 10:00:00,84.37,84.67,84.14,84.44,12400.0,84.37,84.67,84.14,84.44,12400.0
2014-12-05 10:30:00,84.43,84.62,84.26,84.62,13200.0,84.43,84.62,84.26,84.62,13200.0
2014-12-05 11:00:00,84.64,84.8,84.64,84.79,13100.0,84.64,84.8,84.64,84.79,13100.0
2014-12-05 11:30:00,84.74,84.83,84.66,84.66,8900.0,84.74,84.83,84.66,84.66,8900.0
2014-12-05 12:00:00,84.63,84.72,84.56,84.58,8100.0,84.63,84.72,84.56,84.58,8100.0
2014-12-05 12:30:00,84.56,84.62,84.44,84.62,6900.0,84.56,84.62,84.44,84.62,6900.0
2014-12-05 13:00:00,84.62,84.62,84.44,84.56,7900.0,84.62,84.62,84.44,84.56,7900.0
2014-12-05 13:30:00,84.57,84.7,84.5,84.69,7800.0,84.57,84.7,84.5,84.69,7800.0
2014-12-05 14:00:00,84.7,84.8,84.69,84.73,8300.0,84.7,84.8,84.69,84.73,8300.0
2014-12-05 14:30:00,84.74,84.88,84.74,84.85,9900.0,84.74,84.88,84.74,84.85,9900.0
2014-12-05 15:00:00,84.82,85.01,84.82,84.95,15200.0,84.82,85.01,84.82,84.95,15200.0
2014-12-05 15:30:00,84.96,84.99,84.67,84.8,72100.0,84.96,84.99,84.67,84.8,72100.0
2014-12-08 09:30:00,84.78,84.83,84.3,84.35,19000.0,84.78,84.83,84.3,84.35,19000.0
2014-12-08 10:00:00,84.45,84.58,84.38,84.53,11800.0,84.45,84.58,84.38,84.53,11800.0
2014-12-08 10:30:00,84.53,84.58,84.4,84.44,14700.0,84.53,84.58,84.4,84.44,14700.0
2014-12-08 11:00:00,84.44,84.53,84.3,84.33,8400.0,84.44,84.53,84.3,84.33,8400.0
2014-12-08 11:30:00,84.34,84.49,84.32,84.32,8600.0,84.34,84.49,84.32,84.32,8600.0
2014-12-08 12:00:00,84.26,84.31,83.7,83.78,17200.0,84.26,84.31,83.7,83.78,17200.0
2014-12-08 12:30:00,83.76,83.85,83.47,83.48,11900.0,83.76,83.85,83.47,83.48,11900.0
2014-12-08 13:00:00,83.48,83.56,83.37,83.49,12000.0,83.48,83.56,83.37,83.49,12000.0
2014-12-08 13:30:00,83.47,83.63,83.39,83.62,6100.0,83.47,83.63,83.39,83.62,6100.0
2014-12-08 14:00:00,83.59,83.6,83.23,83.28,10900.0,83.59,83.6,83.23,83.28,10900.0
2014-12-08 14:30:00,83.3,83.53,83.3,83.51,6800.0,83.3,83.53,83.3,83.51,6800.0
2014-12-08 15:00:00,83.49,83.52,83.35,83.47,10100.0,83.49,83.52,83.35,83.47,10100.0
2014-12-08 15:30:00,83.41,83.48,83.23,83.36,38500.0,83.41,83.48,83.23,83.36,38500.0
2014-12-09 09:30:00,82.32,82.64,82.14,82.49,17000.0,82.32,82.64,82.14,82.49,17000.0
2014-12-09 10:00:00,82.63,82.63,82.25,82.25,7400.0,82.63,82.63,82.25,82.25,7400.0
2014-12-09 10:30:00,82.31,83.04,82.23,82.94,9000.0,82.31,83.04,82.23,82.94,9000.0
2014-12-09 11:00:00,82.87,82.97,82.7,82.95,5200.0,82.87,82.97,82.7,82.95,5200.0
2014-12-09 11:30:00,82.97,83.0,82.83,82.91,3800.0,82.97,83.0,82.83,82.91,3800.0
2014-12-09 12:00:00,83.0,83.05,82.85,82.98,6100.0,83.0,83.05,82.85,82.98,6100.0
2014-12-09 12:30:00,82.97,83.18,82.93,83.17,9300.0,82.97,83.18,82.93,83.17,9300.0
2014-12-09 13:00:00,83.17,83.28,83.16,83.17,6700.0,83.17,83.28,83.16,83.17,6700.0
2014-12-09 13:30:00,83.26,83.77,83.24,83.73,33800.0,83.26,83.77,83.24,83.73,33800.0
2014-12-09 14:00:00,83.77,83.87,83.63,83.68,9300.0,83.77,83.87,83.63,83.68,9300.0
2014-12-09 14:30:00,83.7,83.74,83.49,83.67,7100.0,83.7,83.74,83.49,83.67,7100.0
2014-12-09 15:00:00,83.67,83.82,83.57,83.74,24800.0,83.67,83.82,83.57,83.74,24800.0
2014-12-09 15:30:00,83.74,83.95,83.51,83.85,60700.0,83.74,83.95,83.51,83.85,60700.0
2014-12-10 09:30:00,83.78,84.05,83.62,83.97,12200.0,83.78,84.05,83.62,83.97,12200.0
2014-12-10 10:00:00,83.96,84.06,83.79,83.91,8100.0,83.96,84.06,83.79,83.91,8100.0
2014-12-10 10:30:00,83.91,84.31,83.77,84.26,14700.0,83.91,84.31,83.77,84.26,14700.0
2014-12-10 11:00:00,84.27,84.44,84.14,84.25,12300.0,84.27,84.44,84.14,84.25,12300.0
2014-12-10 11:30:00,84.21,84.24,83.93,84.1,31100.0,84.21,84.24,83.93,84.1,31100.0
2014-12-10 12:00:00,84.1,84.26,84.1,84.25,14300.0,84.1,84.26,84.1,84.25,14300.0
2014-12-10 12:30:00,84.25,84.25,84.15,84.19,7400.0,84.25,84.25,84.15,84.19,7400.0
2014-12-10 13:00:00,84.21,84.35,84.2,84.23,9300.0,84.21,84.35,84.2,84.23,9300.0
2014-12-10 13:30:00,84.24,84.24,84.05,84.05,15000.0,84.24,84.24,84.05,84.05,15000.0
2014-12-10 14:00:00,84.04,84.04,83.88,83.88,34600.0,84.04,84.04,83.88,83.88,34600.0
2014-12-10 14:30:00,83.83,83.98,83.75,83.9,33300.0,83.83,83.98,83.75,83.9,33300.0
2014-12-10 15:00:00,83.9,84.01,83.82,84.0,24500.0,83.9,84.01,83.82,84.0,24500.0
2014-12-10 15:30:00,83.95,84.17,83.7,83.92,73500.0,83.95,84.17,83.7,83.92,73500.0
2014-12-11 09:30:00,83.98,84.76,83.88,84.68,19800.0,83.98,84.76,83.88,84.68,19800.0
2014-12-11 10:00:00,84.73,84.99,84.65,84.71,5800.0,84.73,84.99,84.65,84.71,5800.0
2014-12-11 10:30:00,84.76,84.92,84.75,84.75,6800.0,84.76,84.92,84.75,84.75,6800.0
2014-12-11 11:00:00,84.72,84.93,84.71,84.8,10600.0,84.72,84.93,84.71,84.8,10600.0
2014-12-11 11:30:00,84.8,84.9,84.8,84.9,6700.0,84.8,84.9,84.8,84.9,6700.0
2014-12-11 12:00:00,84.94,84.94,84.8,84.8,6100.0,84.94,84.94,84.8,84.8,6100.0
2014-12-11 12:30:00,84.8,84.8,84.52,84.52,12000.0,84.8,84.8,84.52,84.52,12000.0
2014-12-11 13:00:00,84.52,84.52,84.3,84.3,13800.0,84.52,84.52,84.3,84.3,13800.0
2014-12-11 13:30:00,84.31,84.5,84.3,84.42,12300.0,84.31,84.5,84.3,84.42,12300.0
2014-12-11 14:00:00,84.42,84.57,84.37,84.5,19000.0,84.42,84.57,84.37,84.5,19000.0
2014-12-11 14:30:00,84.5,84.57,84.35,84.51,59800.0,84.5,84.57,84.35,84.51,59800.0
2014-12-11 15:00:00,84.51,84.86,84.5,84.77,26000.0,84.51,84.86,84.5,84.77,26000.0
2014-12-11 15:30:00,84.77,84.85,84.35,84.49,81800.0,84.77,84.85,84.35,84.49,81800.0
2014-12-12 09:30:00,83.84,84.22,83.28,84.13,11300.0,83.84,84.22,83.28,84.13,11300.0
2014-12-12 10:00:00,84.21,84.21,83.37,83.65,9600.0,84.21,84.21,83.37,83.65,9600.0
2014-12-12 10:30:00,83.59,83.86,83.47,83.68,16800.0,83.59,83.86,83.47,83.68,16800.0
2014-12-12 11:00:00,83.65,83.91,83.51,83.52,14400.0,83.65,83.91,83.51,83.52,14400.0
2014-12-12 11:30:00,83.57,83.73,83.47,83.47,17000.0,83.57,83.73,83.47,83.47,17000.0
2014-12-12 12:00:00,83.51,83.54,83.15,83.21,6000.0,83.51,83.54,83.15,83.21,6000.0
2014-12-12 12:30:00,83.22,83.37,83.17,83.17,25200.0,83.22,83.37,83.17,83.17,25200.0
2014-12-12 13:00:00,83.19,83.63,83.14,83.58,9500.0,83.19,83.63,83.14,83.58,9500.0
2014-12-12 13:30:00,83.61,83.63,83.39,83.4,14900.0,83.61,83.63,83.39,83.4,14900.0
2014-12-12 14:00:00,83.4,83.4,83.09,83.12,9800.0,83.4,83.4,83.09,83.12,9800.0
2014-12-12 14:30:00,83.13,83.38,83.12,83.34,23100.0,83.13,83.38,83.12,83.34,23100.0
2014-12-12 15:00:00,83.35,83.39,82.99,82.99,24900.0,83.35,83.39,82.99,82.99,24900.0
2014-12-12 15:30:00,82.96,82.98,82.59,82.69,56900.0,82.96,82.98,82.59,82.69,56900.0
2014-12-15 09:30:00,82.64,83.75,82.51,83.46,27100.0,82.64,83.75,82.51,83.46,27100.0
2014-12-15 10:00:00,83.5,83.62,83.1,83.55,26100.0,83.5,83.62,83.1,83.55,26100.0
2014-12-15 10:30:00,83.62,83.92,83.36,83.76,27000.0,83.62,83.92,83.36,83.76,27000.0
2014-12-15 11:00:00,83.76,83.83,83.48,83.62,26100.0,83.76,83.83,83.48,83.62,26100.0
2014-12-15 11:30:00,83.57,83.67,83.08,83.08,22800.0,83.57,83.67,83.08,83.08,22800.0
2014-12-15 12:00:00,83.1,83.73,83.1,83.7,23800.0,83.1,83.73,83.1,83.7,23800.0
2014-12-15 12:30:00,83.66,83.93,83.54,83.88,10600.0,83.66,83.93,83.54,83.88,10600.0
2014-12-15 13:00:00,83.84,83.94,83.75,83.77,14000.0,83.84,83.94,83.75,83.77,14000.0
2014-12-15 13:30:00,83.69,84.3,83.62,84.07,23600.0,83.69,84.3,83.62,84.07,23600.0
2014-12-15 14:00:00,84.04,84.61,83.92,84.51,18500.0,84.04,84.61,83.92,84.51,18500.0
2014-12-15 14:30:00,84.46,84.57,84.12,84.26,29100.0,84.46,84.57,84.12,84.26,29100.0
2014-12-15 15:00:00,84.26,84.63,84.26,84.43,26200.0,84.26,84.63,84.26,84.43,26200.0
2014-12-15 15:30:00,84.41,84.55,84.24,84.28,56500.0,84.41,84.55,84.24,84.28,56500.0
2014-12-16 09:30:00,83.99,84.02,83.18,83.28,24800.0,83.99,84.02,83.18,83.28,24800.0
2014-12-16 10:00:00,83.49,83.56,82.89,83.07,28300.0,83.49,83.56,82.89,83.07,28300.0
2014-12-16 10:30:00,83.12,83.26,82.77,83.07,15200.0,83.12,83.26,82.77,83.07,15200.0
2014-12-16 11:00:00,83.08,83.69,82.91,83.6,21700.0,83.08,83.69,82.91,83.6,21700.0
2014-12-16 11:30:00,83.62,83.81,83.4,83.48,17600.0,83.62,83.81,83.4,83.48,17600.0
2014-12-16 12:00:00,83.58,83.66,83.42,83.51,15600.0,83.58,83.66,83.42,83.51,15600.0
2014-12-16 12:30:00,83.49,83.62,83.37,83.51,11400.0,83.49,83.62,83.37,83.51,11400.0
2014-12-16 13:00:00,83.47,83.53,83.21,83.4,10500.0,83.47,83.53,83.21,83.4,10500.0
2014-12-16 13:30:00,83.37,83.85,83.29,83.7,9700.0,83.37,83.85,83.29,83.7,9700.0
2014-12-16 14:00:00,83.71,83.9,83.56,83.71,10600.0,83.71,83.9,83.56,83.71,10600.0
2014-12-16 14:30:00,83.73,83.76,83.5,83.64,25200.0,83.73,83.76,83.5,83.64,25200.0
2014-12-16 15:00:00,83.64,84.04,83.57,83.59,38700.0,83.64,84.04,83.57,83.59,38700.0
2014-12-16 15:30:00,83.54,83.75,82.94,82.96,50100.0,83.54,83.75,82.94,82.96,50100.0
2014-12-17 09:30:00,83.2,83.42,82.39,83.28,30200.0,83.2,83.42,82.39,83.28,30200.0
2014-12-17 10:00:00,83.3,83.34,82.96,82.97,15600.0,83.3,83.34,82.96,82.97,15600.0
2014-12-17 10:30:00,82.97,83.02,82.76,82.82,13200.0,82.97,83.02,82.76,82.82,13200.0
2014-12-17 11:00:00,82.83,83.01,82.77,83.01,13200.0,82.83,83.01,82.77,83.01,13200.0
2014-12-17 11:30:00,83.02,83.44,82.94,83.44,25300.0,83.02,83.44,82.94,83.44,25300.0
2014-12-17 12:00:00,83.42,83.42,83.17,83.2,4500.0,83.42,83.42,83.17,83.2,4500.0
2014-12-17 12:30:00,83.24,83.33,83.07,83.31,6400.0,83.24,83.33,83.07,83.31,6400.0
2014-12-17 13:00:00,83.35,83.91,83.29,83.91,12700.0,83.35,83.91,83.29,83.91,12700.0
2014-12-17 13:30:00,83.92,84.19,83.83,84.17,20000.0,83.92,84.19,83.83,84.17,20000.0
2014-12-17 14:00:00,84.2,84.69,84.12,84.58,25200.0,84.2,84.69,84.12,84.58,25200.0
2014-12-17 14:30:00,84.52,85.0,84.46,84.81,26900.0,84.52,85.0,84.46,84.81,26900.0
2014-12-17 15:00:00,84.82,84.95,84.5,84.93,18800.0,84.82,84.95,84.5,84.93,18800.0
2014-12-17 15:30:00,84.95,85.28,84.74,85.16,40100.0,84.95,85.28,84.74,85.16,40100.0
2014-12-18 09:30:00,85.87,86.19,85.64,86.05,12700.0,85.87,86.19,85.64,86.05,12700.0
2014-12-18 10:00:00,86.07,86.49,85.92,86.27,14700.0,86.07,86.49,85.92,86.27,14700.0
2014-12-18 10:30:00,86.22,86.3,86.03,86.06,6900.0,86.22,86.3,86.03,86.06,6900.0
2014-12-18 11:00:00,86.08,86.37,86.06,86.31,9300.0,86.08,86.37,86.06,86.31,9300.0
2014-12-18 11:30:00,86.29,86.47,86.16,86.41,10500.0,86.29,86.47,86.16,86.41,10500.0
2014-12-18 12:00:00,86.46,86.69,86.41,86.46,10300.0,86.46,86.69,86.41,86.46,10300.0
2014-12-18 12:30:00,86.46,86.53,86.28,86.34,7600.0,86.46,86.53,86.28,86.34,7600.0
2014-12-18 13:00:00,86.39,86.64,86.29,86.64,7600.0,86.39,86.64,86.29,86.64,7600.0
2014-12-18 13:30:00,86.64,86.8,86.52,86.75,7100.0,86.64,86.8,86.52,86.75,7100.0
2014-12-18 14:00:00,86.74,86.86,86.67,86.7,9400.0,86.74,86.86,86.67,86.7,9400.0
2014-12-18 14:30:00,86.7,86.78,86.48,86.6,11700.0,86.7,86.78,86.48,86.6,11700.0
2014-12-18 15:00:00,86.61,86.73,86.55,86.65,14600.0,86.61,86.73,86.55,86.65,14600.0
2014-12-18 15:30:00,86.65,87.43,86.65,87.42,69600.0,86.65,87.43,86.65,87.42,69600.0
2014-12-19 09:30:00,87.16,87.58,86.76,87.54,86200.0,87.16,87.58,86.76,87.54,86200.0
2014-12-19 10:00:00,87.43,87.57,87.18,87.24,12900.0,87.43,87.57,87.18,87.24,12900.0
2014-12-19 10:30:00,87.23,87.23,86.61,86.65,9900.0,87.23,87.23,86.61,86.65,9900.0
2014-12-19 11:00:00,86.65,86.65,86.09,86.24,27500.0,86.65,86.65,86.09,86.24,27500.0
2014-12-19 11:30:00,86.23,86.41,86.07,86.31,16900.0,86.23,86.41,86.07,86.31,16900.0
2014-12-19 12:00:00,86.26,86.41,86.23,86.23,14500.0,86.26,86.41,86.23,86.23,14500.0
2014-12-19 12:30:00,86.23,86.35,86.11,86.11,13900.0,86.23,86.35,86.11,86.11,13900.0
2014-12-19 13:00:00,86.08,86.1,85.91,86.01,10700.0,86.08,86.1,85.91,86.01,10700.0
2014-12-19 13:30:00,86.03,86.06,85.87,85.87,11500.0,86.03,86.06,85.87,85.87,11500.0
2014-12-19 14:00:00,85.85,86.13,85.77,86.13,11100.0,85.85,86.13,85.77,86.13,11100.0
2014-12-19 14:30:00,86.11,86.18,86.03,86.18,21400.0,86.11,86.18,86.03,86.18,21400.0
2014-12-19 15:00:00,86.18,86.66,86.18,86.57,28700.0,86.18,86.66,86.18,86.57,28700.0
2014-12-19 15:30:00,86.58,86.62,86.29,86.5,64300.0,86.58,86.62,86.29,86.5,64300.0
2014-12-22 09:30:00,86.37,86.82,86.09,86.17,13000.0,86.37,86.82,86.09,86.17,13000.0
2014-12-22 10:00:00,86.19,86.28,86.14,86.16,9600.0,86.19,86.28,86.14,86.16,9600.0
2014-12-22 10:30:00,86.11,86.25,86.07,86.07,7900.0,86.11,86.25,86.07,86.07,7900.0
2014-12-22 11:00:00,86.07,86.32,86.07,86.25,19700.0,86.07,86.32,86.07,86.25,19700.0
2014-12-22 11:30:00,86.26,86.31,86.08,86.1,9300.0,86.26,86.31,86.08,86.1,9300.0
2014-12-22 12:00:00,86.12,86.14,85.96,85.96,14700.0,86.12,86.14,85.96,85.96,14700.0
2014-12-22 12:30:00,85.97,85.97,85.8,85.83,10000.0,85.97,85.97,85.8,85.83,10000.0
2014-12-22 13:00:00,85.78,85.82,85.38,85.45,18200.0,85.78,85.82,85.38,85.45,18200.0
2014-12-22 13:30:00,85.45,85.82,85.45,85.72,10100.0,85.45,85.82,85.45,85.72,10100.0
2014-12-22 14:00:00,85.76,85.77,85.56,85.56,6100.0,85.76,85.77,85.56,85.56,6100.0
2014-12-22 14:30:00,85.55,85.72,85.53,85.63,12300.0,85.55,85.72,85.53,85.63,12300.0
2014-12-22 15:00:00,85.63,85.86,85.63,85.75,14200.0,85.63,85.86,85.63,85.75,14200.0
2014-12-22 15:30:00,85.76,85.78,85.66,85.69,59900.0,85.76,85.78,85.66,85.69,59900.0
2014-12-23 09:30:00,85.95,86.14,85.0,85.35,23700.0,85.95,86.14,85.0,85.35,23700.0
2014-12-23 10:00:00,85.37,85.72,85.07,85.24,73100.0,85.37,85.72,85.07,85.24,73100.0
2014-12-23 10:30:00,85.27,85.4,85.07,85.13,28900.0,85.27,85.4,85.07,85.13,28900.0
2014-12-23 11:00:00,85.15,85.32,85.09,85.24,36800.0,85.15,85.32,85.09,85.24,36800.0
2014-12-23 11:30:00,85.3,85.81,85.23,85.78,9700.0,85.3,85.81,85.23,85.78,9700.0
2014-12-23 12:00:00,85.82,85.84,85.68,85.76,8300.0,85.82,85.84,85.68,85.76,8300.0
2014-12-23 12:30:00,85.77,86.0,85.77,85.97,7800.0,85.77,86.0,85.77,85.97,7800.0
2014-12-23 13:00:00,85.95,85.97,85.91,85.93,6700.0,85.95,85.97,85.91,85.93,6700.0
2014-12-23 13:30:00,85.91,86.0,85.9,85.95,13100.0,85.91,86.0,85.9,85.95,13100.0
2014-12-23 14:00:00,85.94,85.97,85.79,85.82,12300.0,85.94,85.97,85.79,85.82,12300.0
2014-12-23 14:30:00,85.83,85.86,85.68,85.81,16100.0,85.83,85.86,85.68,85.81,16100.0
2014-12-23 15:00:00,85.79,85.84,85.7,85.81,17000.0,85.79,85.84,85.7,85.81,17000.0
2014-12-23 15:30:00,85.8,85.82,85.67,85.73,59300.0,85.8,85.82,85.67,85.73,59300.0
2014-12-24 09:30:00,85.53,86.11,85.36,86.01,6200.0,85.53,86.11,85.36,86.01,6200.0
2014-12-24 10:00:00,86.01,86.41,85.88,86.4,7100.0,86.01,86.41,85.88,86.4,7100.0
2014-12-24 10:30:00,86.34,86.67,86.34,86.66,8000.0,86.34,86.67,86.34,86.66,8000.0
2014-12-24 11:00:00,86.66,86.71,86.49,86.5,6500.0,86.66,86.71,86.49,86.5,6500.0
2014-12-24 11:30:00,86.45,86.53,86.23,86.28,9200.0,86.45,86.53,86.23,86.28,9200.0
2014-12-24 12:00:00,86.28,86.36,86.18,86.27,8100.0,86.28,86.36,86.18,86.27,8100.0
2014-12-24 12:30:00,86.29,86.29,85.92,85.95,17700.0,86.29,86.29,85.92,85.95,17700.0
2014-12-26 09:30:00,86.31,86.45,85.73,86.35,8700.0,86.31,86.45,85.73,86.35,8700.0
2014-12-26 10:00:00,86.3,86.37,86.02,86.14,2200.0,86.3,86.37,86.02,86.14,2200.0
2014-12-26 10:30:00,86.17,86.21,86.02,86.04,2800.0,86.17,86.21,86.02,86.04,2800.0
2014-12-26 11:00:00,86.06,86.23,86.03,86.03,2500.0,86.06,86.23,86.03,86.03,2500.0
2014-12-26 11:30:00,86.08,86.08,85.92,85.92,2200.0,86.08,86.08,85.92,85.92,2200.0
2014-12-26 12:00:00,85.93,85.93,85.77,85.87,4900.0,85.93,85.93,85.77,85.87,4900.0
2014-12-26 12:30:00,85.84,85.9,85.78,85.8,3500.0,85.84,85.9,85.78,85.8,3500.0
2014-12-26 13:00:00,85.83,86.02,85.79,86.0,5600.0,85.83,86.02,85.79,86.0,5600.0
2014-12-26 13:30:00,86.01,86.08,85.93,86.03,5500.0,86.01,86.08,85.93,86.03,5500.0
2014-12-26 14:00:00,85.98,86.04,85.84,85.97,9800.0,85.98,86.04,85.84,85.97,9800.0
2014-12-26 14:30:00,85.99,86.0,85.71,85.71,6800.0,85.99,86.0,85.71,85.71,6800.0
2014-12-26 15:00:00,85.71,85.71,85.58,85.67,11500.0,85.71,85.71,85.58,85.67,11500.0
2014-12-26 15:30:00,85.7,85.75,85.37,85.42,24100.0,85.7,85.75,85.37,85.42,24100.0
2014-12-29 09:30:00,85.17,85.69,84.95,84.99,12500.0,85.17,85.69,84.95,84.99,12500.0
2014-12-29 10:00:00,85.12,85.41,84.97,85.0,14400.0,85.12,85.41,84.97,85.0,14400.0
2014-12-29 10:30:00,84.98,85.21,84.95,85.17,17100.0,84.98,85.21,84.95,85.17,17100.0
2014-12-29 11:00:00,85.2,85.3,85.1,85.22,8300.0,85.2,85.3,85.1,85.22,8300.0
2014-12-29 11:30:00,85.25,85.48,85.21,85.47,17800.0,85.25,85.48,85.21,85.47,17800.0
2014-12-29 12:00:00,85.5,85.66,85.42,85.64,4300.0,85.5,85.66,85.42,85.64,4300.0
2014-12-29 12:30:00,85.6,85.81,85.6,85.73,4900.0,85.6,85.81,85.6,85.73,4900.0
2014-12-29 13:00:00,85.73,85.79,85.7,85.73,4000.0,85.73,85.79,85.7,85.73,4000.0
2014-12-29 13:30:00,85.68,85.82,85.67,85.7,13100.0,85.68,85.82,85.67,85.7,13100.0
2014-12-29 14:00:00,85.76,85.81,85.64,85.75,7800.0,85.76,85.81,85.64,85.75,7800.0
2014-12-29 14:30:00,85.76,85.82,85.7,85.78,6200.0,85.76,85.82,85.7,85.78,6200.0
2014-12-29 15:00:00,85.78,85.88,85.69,85.76,7000.0,85.78,85.88,85.69,85.76,7000.0
2014-12-29 15:30:00,85.77,85.81,85.53,85.54,22100.0,85.77,85.81,85.53,85.54,22100.0
2014-12-30 09:30:00,85.11,86.05,84.98,85.0,13400.0,85.11,86.05,84.98,85.0,13400.0
2014-12-30 10:00:00,85.02,85.41,84.97,85.19,9900.0,85.02,85.41,84.97,85.19,9900.0
2014-12-30 10:30:00,85.11,85.17,85.0,85.0,2600.0,85.11,85.17,85.0,85.0,2600.0
2014-12-30 11:00:00,85.03,85.14,84.98,85.13,6100.0,85.03,85.14,84.98,85.13,6100.0
2014-12-30 11:30:00,85.13,85.13,85.08,85.08,3600.0,85.13,85.13,85.08,85.08,3600.0
2014-12-30 12:00:00,85.08,85.26,85.07,85.18,4800.0,85.08,85.26,85.07,85.18,4800.0
2014-12-30 12:30:00,85.19,85.34,85.19,85.3,2700.0,85.19,85.34,85.19,85.3,2700.0
2014-12-30 13:00:00,85.27,85.38,85.22,85.38,4600.0,85.27,85.38,85.22,85.38,4600.0
2014-12-30 13:30:00,85.38,85.38,85.07,85.11,3400.0,85.38,85.38,85.07,85.11,3400.0
2014-12-30 14:00:00,85.03,85.09,85.01,85.03,3400.0,85.03,85.09,85.01,85.03,3400.0
2014-12-30 14:30:00,85.03,85.36,85.03,85.31,7000.0,85.03,85.36,85.03,85.31,7000.0
2014-12-30 15:00:00,85.34,85.36,85.21,85.21,7600.0,85.34,85.36,85.21,85.21,7600.0
2014-12-30 15:30:00,85.22,85.29,85.0,85.01,25700.0,85.22,85.29,85.0,85.01,25700.0
2014-12-31 09:30:00,85.34,85.39,85.02,85.39,3100.0,85.34,85.39,85.02,85.39,3100.0
2014-12-31 10:00:00,85.38,85.41,85.16,85.21,14900.0,85.38,85.41,85.16,85.21,14900.0
2014-12-31 10:30:00,85.2,85.59,85.2,85.59,13100.0,85.2,85.59,85.2,85.59,13100.0
2014-12-31 11:00:00,85.6,85.6,85.22,85.39,6300.0,85.6,85.6,85.22,85.39,6300.0
2014-12-31 11:30:00,85.38,85.6,85.34,85.55,6700.0,85.38,85.6,85.34,85.55,6700.0
2014-12-31 12:00:00,85.55,85.58,85.25,85.3,6100.0,85.55,85.58,85.25,85.3,6100.0
2014-12-31 12:30:00,85.32,85.41,85.16,85.28,5600.0,85.32,85.41,85.16,85.28,5600.0
2014-12-31 13:00:00,85.25,85.3,85.12,85.13,3400.0,85.25,85.3,85.12,85.13,3400.0
2014-12-31 13:30:00,85.17,85.25,84.98,85.02,8000.0,85.17,85.25,84.98,85.02,8000.0
2014-12-31 14:00:00,85.02,85.06,84.96,84.97,17100.0,85.02,85.06,84.96,84.97,17100.0
2014-12-31 14:30:00,84.96,85.04,84.72,84.86,7000.0,84.96,85.04,84.72,84.86,7000.0
2014-12-31 15:00:00,84.88,84.97,84.82,84.94,6900.0,84.88,84.97,84.82,84.94,6900.0
2014-12-31 15:30:00,84.92,84.94,84.15,84.21,39300.0,84.92,84.94,84.15,84.21,39300.0
2015-01-02 09:30:00,84.64,84.85,84.42,84.45,23400.0,84.64,84.85,84.42,84.45,23400.0
2015-01-02 10:00:00,84.45,84.6,84.14,84.2,5100.0,84.45,84.6,84.14,84.2,5100.0
2015-01-02 10:30:00,84.22,84.22,83.09,83.55,16600.0,84.22,84.22,83.09,83.55,16600.0
2015-01-02 11:00:00,83.52,83.55,83.01,83.38,18300.0,83.52,83.55,83.01,83.38,18300.0
2015-01-02 11:30:00,83.36,83.36,83.04,83.27,8800.0,83.36,83.36,83.04,83.27,8800.0
2015-01-02 12:00:00,83.19,83.44,83.16,83.18,5400.0,83.19,83.44,83.16,83.18,5400.0
2015-01-02 12:30:00,83.15,83.26,83.01,83.07,6500.0,83.15,83.26,83.01,83.07,6500.0
2015-01-02 13:00:00,83.07,83.11,82.87,82.87,5900.0,83.07,83.11,82.87,82.87,5900.0
2015-01-02 13:30:00,82.85,83.09,82.73,83.09,4900.0,82.85,83.09,82.73,83.09,4900.0
2015-01-02 14:00:00,83.14,83.38,83.14,83.31,6000.0,83.14,83.38,83.14,83.31,6000.0
2015-01-02 14:30:00,83.26,83.59,83.23,83.45,5000.0,83.26,83.59,83.23,83.45,5000.0
2015-01-02 15:00:00,83.48,83.55,83.28,83.41,8100.0,83.48,83.55,83.28,83.41,8100.0
2015-01-02 15:30:00,83.39,83.74,83.27,83.58,33200.0,83.39,83.74,83.27,83.58,33200.0
2015-01-05 09:30:00,82.88,83.79,82.83,82.91,19600.0,82.88,83.79,82.83,82.91,19600.0
2015-01-05 10:00:00,83.1,83.5,83.02,83.2,17500.0,83.1,83.5,83.02,83.2,17500.0
2015-01-05 10:30:00,83.2,83.39,82.78,83.29,15300.0,83.2,83.39,82.78,83.29,15300.0
2015-01-05 11:00:00,83.25,83.25,82.81,82.93,7800.0,83.25,83.25,82.81,82.93,7800.0
2015-01-05 11:30:00,82.93,83.12,82.84,82.94,6900.0,82.93,83.12,82.84,82.94,6900.0
2015-01-05 12:00:00,83.0,83.04,82.6,82.6,6900.0,83.0,83.04,82.6,82.6,6900.0
2015-01-05 12:30:00,82.5,82.75,82.33,82.44,10100.0,82.5,82.75,82.33,82.44,10100.0
2015-01-05 13:00:00,82.43,82.47,82.27,82.34,9600.0,82.43,82.47,82.27,82.34,9600.0
2015-01-05 13:30:00,82.39,82.52,82.28,82.43,7700.0,82.39,82.52,82.28,82.43,7700.0
2015-01-05 14:00:00,82.38,82.42,82.09,82.12,8700.0,82.38,82.42,82.09,82.12,8700.0
2015-01-05 14:30:00,82.11,82.37,82.09,82.27,10300.0,82.11,82.37,82.09,82.27,10300.0
2015-01-05 15:00:00,82.23,82.47,82.21,82.31,25900.0,82.23,82.47,82.21,82.31,25900.0
2015-01-05 15:30:00,82.32,82.38,82.07,82.09,69300.0,82.32,82.38,82.07,82.09,69300.0
2015-01-06 09:30:00,81.92,82.58,81.09,81.45,40300.0,81.92,82.58,81.09,81.45,40300.0
2015-01-06 10:00:00,81.53,82.11,81.44,82.1,6400.0,81.53,82.11,81.44,82.1,6400.0
2015-01-06 10:30:00,82.06,82.35,81.93,82.17,21600.0,82.06,82.35,81.93,82.17,21600.0
2015-01-06 11:00:00,82.19,82.21,81.66,81.72,15100.0,82.19,82.21,81.66,81.72,15100.0
2015-01-06 11:30:00,81.67,81.71,81.43,81.55,10700.0,81.67,81.71,81.43,81.55,10700.0
2015-01-06 12:00:00,81.5,81.5,81.07,81.31,9500.0,81.5,81.5,81.07,81.31,9500.0
2015-01-06 12:30:00,81.28,81.8,81.17,81.68,9300.0,81.28,81.8,81.17,81.68,9300.0
2015-01-06 13:00:00,81.59,81.66,81.2,81.39,10400.0,81.59,81.66,81.2,81.39,10400.0
2015-01-06 13:30:00,81.42,81.58,81.24,81.58,10400.0,81.42,81.58,81.24,81.58,10400.0
2015-01-06 14:00:00,81.55,81.63,81.16,81.5,15300.0,81.55,81.63,81.16,81.5,15300.0
2015-01-06 14:30:00,81.57,81.91,81.38,81.75,13600.0,81.57,81.91,81.38,81.75,13600.0
2015-01-06 15:00:00,81.67,81.83,81.56,81.71,22100.0,81.67,81.83,81.56,81.71,22100.0
2015-01-06 15:30:00,81.76,81.76,81.25,81.36,64000.0,81.76,81.76,81.25,81.36,64000.0
2015-01-07 09:30:00,81.71,81.96,81.38,81.84,22600.0,81.71,81.96,81.38,81.84,22600.0
2015-01-07 10:00:00,81.92,82.24,81.79,81.97,7300.0,81.92,82.24,81.79,81.97,7300.0
2015-01-07 10:30:00,81.94,82.28,81.72,82.1,6400.0,81.94,82.28,81.72,82.1,6400.0
2015-01-07 11:00:00,82.13,82.13,81.46,81.53,12000.0,82.13,82.13,81.46,81.53,12000.0
2015-01-07 11:30:00,81.62,82.35,81.62,82.26,7000.0,81.62,82.35,81.62,82.26,7000.0
2015-01-07 12:00:00,82.21,82.36,82.13,82.36,6400.0,82.21,82.36,82.13,82.36,6400.0
2015-01-07 12:30:00,82.33,82.39,82.14,82.31,6000.0,82.33,82.39,82.14,82.31,6000.0
2015-01-07 13:00:00,82.36,82.45,82.2,82.24,5200.0,82.36,82.45,82.2,82.24,5200.0
2015-01-07 13:30:00,82.32,82.62,82.31,82.51,3700.0,82.32,82.62,82.31,82.51,3700.0
2015-01-07 14:00:00,82.56,82.7,82.35,82.4,15100.0,82.56,82.7,82.35,82.4,15100.0
2015-01-07 14:30:00,82.47,82.59,82.24,82.24,9200.0,82.47,82.59,82.24,82.24,9200.0
2015-01-07 15:00:00,82.24,82.48,82.18,82.48,10300.0,82.24,82.48,82.18,82.48,10300.0
2015-01-07 15:30:00,82.49,82.68,82.4,82.62,58000.0,82.49,82.68,82.4,82.62,58000.0
2015-01-08 09:30:00,83.02,83.73,82.71,83.42,37300.0,83.02,83.73,82.71,83.42,37300.0
2015-01-08 10:00:00,83.5,83.67,83.44,83.67,7000.0,83.5,83.67,83.44,83.67,7000.0
2015-01-08 10:30:00,83.57,83.74,83.4,83.73,6800.0,83.57,83.74,83.4,83.73,6800.0
2015-01-08 11:00:00,83.8,83.84,83.59,83.59,6100.0,83.8,83.84,83.59,83.59,6100.0
2015-01-08 11:30:00,83.61,83.81,83.56,83.65,4900.0,83.61,83.81,83.56,83.65,4900.0
2015-01-08 12:00:00,83.7,83.7,83.52,83.62,5400.0,83.7,83.7,83.52,83.62,5400.0
2015-01-08 12:30:00,83.6,83.6,83.29,83.44,6200.0,83.6,83.6,83.29,83.44,6200.0
2015-01-08 13:00:00,83.48,83.52,83.34,83.49,6300.0,83.48,83.52,83.34,83.49,6300.0
2015-01-08 13:30:00,83.49,83.55,83.29,83.33,10900.0,83.49,83.55,83.29,83.33,10900.0
2015-01-08 14:00:00,83.34,83.71,83.34,83.53,13500.0,83.34,83.71,83.34,83.53,13500.0
2015-01-08 14:30:00,83.54,83.63,83.33,83.41,8500.0,83.54,83.63,83.33,83.41,8500.0
2015-01-08 15:00:00,83.45,83.5,83.31,83.37,11700.0,83.45,83.5,83.31,83.37,11700.0
2015-01-08 15:30:00,83.39,83.44,83.22,83.41,33000.0,83.39,83.44,83.22,83.41,33000.0
2015-01-09 09:30:00,83.63,83.8,82.8,83.15,19000.0,83.63,83.8,82.8,83.15,19000.0
2015-01-09 10:00:00,83.13,83.48,82.85,82.85,22100.0,83.13,83.48,82.85,82.85,22100.0
2015-01-09 10:30:00,82.79,82.98,82.54,82.87,5800.0,82.79,82.98,82.54,82.87,5800.0
2015-01-09 11:00:00,82.9,82.9,82.41,82.46,6700.0,82.9,82.9,82.41,82.46,6700.0
2015-01-09 11:30:00,82.49,83.08,82.47,83.02,13100.0,82.49,83.08,82.47,83.02,13100.0
2015-01-09 12:00:00,82.95,83.06,82.81,82.84,7200.0,82.95,83.06,82.81,82.84,7200.0
2015-01-09 12:30:00,82.81,83.09,82.72,82.76,5400.0,82.81,83.09,82.72,82.76,5400.0
2015-01-09 13:00:00,82.76,83.11,82.74,82.92,10200.0,82.76,83.11,82.74,82.92,10200.0
2015-01-09 13:30:00,82.94,83.09,82.88,82.92,9000.0,82.94,83.09,82.88,82.92,9000.0
2015-01-09 14:00:00,82.91,83.1,82.9,83.1,4900.0,82.91,83.1,82.9,83.1,4900.0
2015-01-09 14:30:00,83.08,83.17,82.98,83.1,12200.0,83.08,83.17,82.98,83.1,12200.0
2015-01-09 15:00:00,83.17,83.36,83.09,83.29,20400.0,83.17,83.36,83.09,83.29,20400.0
2015-01-09 15:30:00,83.29,83.35,83.03,83.07,62400.0,83.29,83.35,83.03,83.07,62400.0
2015-01-12 09:30:00,83.53,83.53,82.68,82.95,12800.0,83.53,83.53,82.68,82.95,12800.0
2015-01-12 10:00:00,82.94,83.25,82.87,83.1,13500.0,82.94,83.25,82.87,83.1,13500.0
2015-01-12 10:30:00,83.12,83.37,82.97,83.37,6900.0,83.12,83.37,82.97,83.37,6900.0
2015-01-12 11:00:00,83.43,83.45,83.12,83.21,6100.0,83.43,83.45,83.12,83.21,6100.0
2015-01-12 11:30:00,83.17,83.28,83.04,83.13,3100.0,83.17,83.28,83.04,83.13,3100.0
2015-01-12 12:00:00,83.21,83.47,83.21,83.38,4000.0,83.21,83.47,83.21,83.38,4000.0
2015-01-12 12:30:00,83.47,83.53,83.31,83.38,5100.0,83.47,83.53,83.31,83.38,5100.0
2015-01-12 13:00:00,83.41,83.47,83.29,83.29,4400.0,83.41,83.47,83.29,83.29,4400.0
2015-01-12 13:30:00,83.36,83.46,83.27,83.34,9500.0,83.36,83.46,83.27,83.34,9500.0
2015-01-12 14:00:00,83.34,83.48,83.15,83.2,10100.0,83.34,83.48,83.15,83.2,10100.0
2015-01-12 14:30:00,83.18,83.36,83.15,83.29,9700.0,83.18,83.36,83.15,83.29,9700.0
2015-01-12 15:00:00,83.27,83.33,82.85,82.93,20800.0,83.27,83.33,82.85,82.93,20800.0
2015-01-12 15:30:00,82.92,82.98,82.65,82.76,30600.0,82.92,82.98,82.65,82.76,30600.0
2015-01-13 09:30:00,83.53,85.0,83.51,85.0,20600.0,83.53,85.0,83.51,85.0,20600.0
2015-01-13 10:00:00,84.88,85.17,84.63,84.68,8200.0,84.88,85.17,84.63,84.68,8200.0
2015-01-13 10:30:00,84.69,84.85,84.6,84.61,18900.0,84.69,84.85,84.6,84.61,18900.0
2015-01-13 11:00:00,84.6,84.6,84.01,84.01,6800.0,84.6,84.6,84.01,84.01,6800.0
2015-01-13 11:30:00,84.08,84.39,84.01,84.27,3800.0,84.08,84.39,84.01,84.27,3800.0
2015-01-13 12:00:00,84.21,84.21,83.76,83.83,6300.0,84.21,84.21,83.76,83.83,6300.0
2015-01-13 12:30:00,83.83,83.98,83.66,83.94,5100.0,83.83,83.98,83.66,83.94,5100.0
2015-01-13 13:00:00,83.96,84.01,83.48,83.53,11100.0,83.96,84.01,83.48,83.53,11100.0
2015-01-13 13:30:00,83.55,83.55,82.67,82.91,10600.0,83.55,83.55,82.67,82.91,10600.0
2015-01-13 14:00:00,82.84,82.86,82.41,82.77,21200.0,82.84,82.86,82.41,82.77,21200.0
2015-01-13 14:30:00,82.72,83.03,82.67,82.67,7900.0,82.72,83.03,82.67,82.67,7900.0
2015-01-13 15:00:00,82.67,83.12,82.53,82.95,11600.0,82.67,83.12,82.53,82.95,11600.0
2015-01-13 15:30:00,82.93,83.4,82.93,83.31,24600.0,82.93,83.4,82.93,83.31,24600.0
2015-01-14 09:30:00,82.25,82.81,82.06,82.08,12500.0,82.25,82.81,82.06,82.08,12500.0
2015-01-14 10:00:00,82.22,83.0,82.2,83.0,20400.0,82.22,83.0,82.2,83.0,20400.0
2015-01-14 10:30:00,82.86,83.06,82.49,83.06,5400.0,82.86,83.06,82.49,83.06,5400.0
2015-01-14 11:00:00,82.93,83.0,82.41,82.51,3700.0,82.93,83.0,82.41,82.51,3700.0
2015-01-14 11:30:00,82.56,82.88,82.38,82.74,22700.0,82.56,82.88,82.38,82.74,22700.0
2015-01-14 12:00:00,82.71,82.71,82.5,82.55,2800.0,82.71,82.71,82.5,82.55,2800.0
2015-01-14 12:30:00,82.48,82.67,82.48,82.56,3800.0,82.48,82.67,82.48,82.56,3800.0
2015-01-14 13:00:00,82.62,82.65,82.35,82.45,4500.0,82.62,82.65,82.35,82.45,4500.0
2015-01-14 13:30:00,82.4,82.4,82.04,82.22,6000.0,82.4,82.4,82.04,82.22,6000.0
2015-01-14 14:00:00,82.29,82.65,82.28,82.65,5400.0,82.29,82.65,82.28,82.65,5400.0
2015-01-14 14:30:00,82.58,82.75,82.38,82.41,5500.0,82.58,82.75,82.38,82.41,5500.0
2015-01-14 15:00:00,82.46,82.76,82.35,82.76,7700.0,82.46,82.76,82.35,82.76,7700.0
2015-01-14 15:30:00,82.73,82.8,82.36,82.52,32800.0,82.73,82.8,82.36,82.52,32800.0
2015-01-15 09:30:00,82.93,83.12,81.63,81.63,21300.0,82.93,83.12,81.63,81.63,21300.0
2015-01-15 10:00:00,81.61,82.29,81.61,82.29,17900.0,81.61,82.29,81.61,82.29,17900.0
2015-01-15 10:30:00,82.39,82.51,82.08,82.08,8400.0,82.39,82.51,82.08,82.08,8400.0
2015-01-15 11:00:00,82.09,82.19,81.79,81.88,9000.0,82.09,82.19,81.79,81.88,9000.0
2015-01-15 11:30:00,81.85,82.07,81.72,81.97,16400.0,81.85,82.07,81.72,81.97,16400.0
2015-01-15 12:00:00,81.98,82.11,81.86,82.08,7500.0,81.98,82.11,81.86,82.08,7500.0
2015-01-15 12:30:00,82.0,82.0,81.58,81.7,9300.0,82.0,82.0,81.58,81.7,9300.0
2015-01-15 13:00:00,81.67,82.08,81.67,82.0,23400.0,81.67,82.08,81.67,82.0,23400.0
2015-01-15 13:30:00,81.97,82.22,81.92,82.02,13900.0,81.97,82.22,81.92,82.02,13900.0
2015-01-15 14:00:00,82.04,82.19,81.96,82.05,11900.0,82.04,82.19,81.96,82.05,11900.0
2015-01-15 14:30:00,82.06,82.23,82.04,82.11,16200.0,82.06,82.23,82.04,82.11,16200.0
2015-01-15 15:00:00,82.09,82.12,81.77,81.97,8900.0,82.09,82.12,81.77,81.97,8900.0
2015-01-15 15:30:00,81.96,82.08,81.81,81.92,41600.0,81.96,82.08,81.81,81.92,41600.0
2015-01-16 09:30:00,81.87,82.71,81.87,82.1,8900.0,81.87,82.71,81.87,82.1,8900.0
2015-01-16 10:00:00,82.12,82.47,81.87,82.39,9100.0,82.12,82.47,81.87,82.39,9100.0
2015-01-16 10:30:00,82.4,82.55,82.13,82.4,10200.0,82.4,82.55,82.13,82.4,10200.0
2015-01-16 11:00:00,82.39,82.82,82.39,82.45,9700.0,82.39,82.82,82.39,82.45,9700.0
2015-01-16 11:30:00,82.57,82.91,82.5,82.84,7700.0,82.57,82.91,82.5,82.84,7700.0
2015-01-16 12:00:00,82.9,83.07,82.84,83.01,12300.0,82.9,83.07,82.84,83.01,12300.0
2015-01-16 12:30:00,83.01,83.01,82.52,82.53,13500.0,83.01,83.01,82.52,82.53,13500.0
2015-01-16 13:00:00,82.52,82.81,82.37,82.7,10700.0,82.52,82.81,82.37,82.7,10700.0
2015-01-16 13:30:00,82.76,83.08,82.71,82.98,20700.0,82.76,83.08,82.71,82.98,20700.0
2015-01-16 14:00:00,82.95,82.98,82.87,82.89,3000.0,82.95,82.98,82.87,82.89,3000.0
2015-01-16 14:30:00,82.91,83.37,82.79,83.32,37600.0,82.91,83.37,82.79,83.32,37600.0
2015-01-16 15:00:00,83.3,83.52,83.16,83.45,15700.0,83.3,83.52,83.16,83.45,15700.0
2015-01-16 15:30:00,83.52,83.99,83.45,83.89,36200.0,83.52,83.99,83.45,83.89,36200.0
2015-01-20 09:30:00,83.83,84.4,83.02,83.29,31200.0,83.83,84.4,83.02,83.29,31200.0
2015-01-20 10:00:00,83.3,83.57,83.22,83.43,10900.0,83.3,83.57,83.22,83.43,10900.0
2015-01-20 10:30:00,83.38,83.44,82.68,82.68,22700.0,83.38,83.44,82.68,82.68,22700.0
2015-01-20 11:00:00,82.69,83.04,82.65,82.9,14900.0,82.69,83.04,82.65,82.9,14900.0
2015-01-20 11:30:00,82.93,83.09,82.76,82.93,13000.0,82.93,83.09,82.76,82.93,13000.0
2015-01-20 12:00:00,83.06,83.36,82.98,83.36,2700.0,83.06,83.36,82.98,83.36,2700.0
2015-01-20 12:30:00,83.38,83.52,83.21,83.46,4200.0,83.38,83.52,83.21,83.46,4200.0
2015-01-20 13:00:00,83.55,83.74,83.42,83.73,4600.0,83.55,83.74,83.42,83.73,4600.0
2015-01-20 13:30:00,83.72,83.76,83.55,83.68,3500.0,83.72,83.76,83.55,83.68,3500.0
2015-01-20 14:00:00,83.76,84.07,83.76,84.05,13100.0,83.76,84.07,83.76,84.05,13100.0
2015-01-20 14:30:00,84.07,84.75,84.07,84.53,23100.0,84.07,84.75,84.07,84.53,23100.0
2015-01-20 15:00:00,84.46,84.54,84.27,84.35,10200.0,84.46,84.54,84.27,84.35,10200.0
2015-01-20 15:30:00,84.35,84.47,83.99,84.16,35300.0,84.35,84.47,83.99,84.16,35300.0
2015-01-21 09:30:00,84.27,84.59,83.37,84.44,13300.0,84.27,84.59,83.37,84.44,13300.0
2015-01-21 10:00:00,84.38,84.58,84.04,84.29,13900.0,84.38,84.58,84.04,84.29,13900.0
2015-01-21 10:30:00,84.39,84.88,84.14,84.75,20700.0,84.39,84.88,84.14,84.75,20700.0
2015-01-21 11:00:00,84.75,84.81,84.06,84.15,7200.0,84.75,84.81,84.06,84.15,7200.0
2015-01-21 11:30:00,84.26,84.54,84.26,84.49,12200.0,84.26,84.54,84.26,84.49,12200.0
2015-01-21 12:00:00,84.56,84.59,84.11,84.12,9400.0,84.56,84.59,84.11,84.12,9400.0
2015-01-21 12:30:00,84.2,84.52,83.95,84.2,11800.0,84.2,84.52,83.95,84.2,11800.0
2015-01-21 13:00:00,84.2,84.41,84.08,84.23,55700.0,84.2,84.41,84.08,84.23,55700.0
2015-01-21 13:30:00,84.15,84.25,84.05,84.19,27800.0,84.15,84.25,84.05,84.19,27800.0
2015-01-21 14:00:00,84.18,84.25,84.12,84.25,26600.0,84.18,84.25,84.12,84.25,26600.0
2015-01-21 14:30:00,84.28,84.36,84.16,84.31,23100.0,84.28,84.36,84.16,84.31,23100.0
2015-01-21 15:00:00,84.36,84.36,84.15,84.19,17000.0,84.36,84.36,84.15,84.19,17000.0
2015-01-21 15:30:00,84.22,84.36,84.07,84.35,28900.0,84.22,84.36,84.07,84.35,28900.0
2015-01-22 09:30:00,84.61,85.23,83.66,84.53,20800.0,84.61,85.23,83.66,84.53,20800.0
2015-01-22 10:00:00,84.57,85.02,84.47,84.76,11400.0,84.57,85.02,84.47,84.76,11400.0
2015-01-22 10:30:00,84.88,85.44,84.87,85.37,10300.0,84.88,85.44,84.87,85.37,10300.0
2015-01-22 11:00:00,85.43,85.45,84.97,85.24,2900.0,85.43,85.45,84.97,85.24,2900.0
2015-01-22 11:30:00,85.28,85.28,84.9,84.99,2600.0,85.28,85.28,84.9,84.99,2600.0
2015-01-22 12:00:00,85.02,85.18,84.91,85.14,3200.0,85.02,85.18,84.91,85.14,3200.0
2015-01-22 12:30:00,85.1,85.14,85.03,85.14,3300.0,85.1,85.14,85.03,85.14,3300.0
2015-01-22 13:00:00,85.2,85.24,84.91,85.0,2100.0,85.2,85.24,84.91,85.0,2100.0
2015-01-22 13:30:00,85.03,85.31,85.03,85.31,3500.0,85.03,85.31,85.03,85.31,3500.0
2015-01-22 14:00:00,85.32,85.57,85.32,85.56,9200.0,85.32,85.57,85.32,85.56,9200.0
2015-01-22 14:30:00,85.59,86.01,85.59,85.93,8000.0,85.59,86.01,85.59,85.93,8000.0
2015-01-22 15:00:00,85.97,86.18,85.93,86.03,9300.0,85.97,86.18,85.93,86.03,9300.0
2015-01-22 15:30:00,86.04,86.07,85.78,85.97,32800.0,86.04,86.07,85.78,85.97,32800.0
2015-01-23 09:30:00,85.91,85.91,85.51,85.59,17300.0,85.91,85.91,85.51,85.59,17300.0
2015-01-23 10:00:00,85.83,85.97,85.61,85.92,6800.0,85.83,85.97,85.61,85.92,6800.0
2015-01-23 10:30:00,85.89,85.93,85.64,85.83,6000.0,85.89,85.93,85.64,85.83,6000.0
2015-01-23 11:00:00,85.81,85.98,85.74,85.87,9000.0,85.81,85.98,85.74,85.87,9000.0
2015-01-23 11:30:00,85.85,85.88,85.75,85.75,2500.0,85.85,85.88,85.75,85.75,2500.0
2015-01-23 12:00:00,85.83,86.02,85.73,85.86,2900.0,85.83,86.02,85.73,85.86,2900.0
2015-01-23 12:30:00,85.87,86.04,85.85,85.94,1500.0,85.87,86.04,85.85,85.94,1500.0
2015-01-23 13:00:00,86.0,86.25,86.0,86.22,2800.0,86.0,86.25,86.0,86.22,2800.0
2015-01-23 13:30:00,86.17,86.2,86.03,86.03,5000.0,86.17,86.2,86.03,86.03,5000.0
2015-01-23 14:00:00,85.97,86.01,85.73,85.88,5000.0,85.97,86.01,85.73,85.88,5000.0
2015-01-23 14:30:00,85.91,85.91,85.47,85.49,10000.0,85.91,85.91,85.47,85.49,10000.0
2015-01-23 15:00:00,85.47,85.51,85.32,85.51,5700.0,85.47,85.51,85.32,85.51,5700.0
2015-01-23 15:30:00,85.47,85.67,85.38,85.56,30100.0,85.47,85.67,85.38,85.56,30100.0
2015-01-26 09:30:00,85.45,85.56,84.79,84.97,9400.0,85.45,85.56,84.79,84.97,9400.0
2015-01-26 10:00:00,84.95,85.44,84.88,85.1,6900.0,84.95,85.44,84.88,85.1,6900.0
2015-01-26 10:30:00,85.02,85.45,84.87,85.45,35700.0,85.02,85.45,84.87,85.45,35700.0
2015-01-26 11:00:00,85.44,85.49,85.0,85.14,10800.0,85.44,85.49,85.0,85.14,10800.0
2015-01-26 11:30:00,85.08,85.33,84.98,85.32,11300.0,85.08,85.33,84.98,85.32,11300.0
2015-01-26 12:00:00,85.32,85.44,85.21,85.35,7400.0,85.32,85.44,85.21,85.35,7400.0
2015-01-26 12:30:00,85.39,85.62,85.18,85.45,7700.0,85.39,85.62,85.18,85.45,7700.0
2015-01-26 13:00:00,85.51,85.7,85.38,85.52,13400.0,85.51,85.7,85.38,85.52,13400.0
2015-01-26 13:30:00,85.46,85.91,85.45,85.8,11900.0,85.46,85.91,85.45,85.8,11900.0
2015-01-26 14:00:00,85.8,85.86,85.62,85.8,9900.0,85.8,85.86,85.62,85.8,9900.0
2015-01-26 14:30:00,85.8,85.87,85.47,85.56,12500.0,85.8,85.87,85.47,85.56,12500.0
2015-01-26 15:00:00,85.5,85.58,85.42,85.5,19400.0,85.5,85.58,85.42,85.5,19400.0
2015-01-26 15:30:00,85.51,85.66,85.46,85.64,45100.0,85.51,85.66,85.46,85.64,45100.0
2015-01-27 09:30:00,84.72,85.12,84.34,84.67,7600.0,84.72,85.12,84.34,84.67,7600.0
2015-01-27 10:00:00,84.53,84.86,84.24,84.28,9200.0,84.53,84.86,84.24,84.28,9200.0
2015-01-27 10:30:00,84.17,84.21,83.72,84.2,23100.0,84.17,84.21,83.72,84.2,23100.0
2015-01-27 11:00:00,84.21,84.3,84.0,84.12,8900.0,84.21,84.3,84.0,84.12,8900.0
2015-01-27 11:30:00,84.07,84.36,84.03,84.26,10100.0,84.07,84.36,84.03,84.26,10100.0
2015-01-27 12:00:00,84.27,84.95,84.17,84.92,15400.0,84.27,84.95,84.17,84.92,15400.0
2015-01-27 12:30:00,84.98,85.12,84.79,85.02,19700.0,84.98,85.12,84.79,85.02,19700.0
2015-01-27 13:00:00,85.11,85.57,85.06,85.42,5300.0,85.11,85.57,85.06,85.42,5300.0
2015-01-27 13:30:00,85.53,85.53,85.08,85.09,9400.0,85.53,85.53,85.08,85.09,9400.0
2015-01-27 14:00:00,85.08,85.21,85.0,85.14,9300.0,85.08,85.21,85.0,85.14,9300.0
2015-01-27 14:30:00,85.16,85.25,84.75,84.79,24900.0,85.16,85.25,84.75,84.79,24900.0
2015-01-27 15:00:00,84.78,84.82,84.45,84.45,12300.0,84.78,84.82,84.45,84.45,12300.0
2015-01-27 15:30:00,84.51,84.71,84.35,84.42,47600.0,84.51,84.71,84.35,84.42,47600.0
2015-01-28 09:30:00,85.49,85.85,84.81,85.53,48600.0,85.49,85.85,84.81,85.53,48600.0
2015-01-28 10:00:00,85.23,85.61,85.2,85.4,8200.0,85.23,85.61,85.2,85.4,8200.0
2015-01-28 10:30:00,85.3,85.3,84.15,84.34,10600.0,85.3,85.3,84.15,84.34,10600.0
2015-01-28 11:00:00,84.42,84.73,84.31,84.55,8000.0,84.42,84.73,84.31,84.55,8000.0
2015-01-28 11:30:00,84.45,84.99,84.45,84.78,4300.0,84.45,84.99,84.45,84.78,4300.0
2015-01-28 12:00:00,84.77,85.21,84.77,85.2,4000.0,84.77,85.21,84.77,85.2,4000.0
2015-01-28 12:30:00,85.03,85.23,84.98,85.12,4900.0,85.03,85.23,84.98,85.12,4900.0
2015-01-28 13:00:00,85.13,85.23,85.07,85.14,4000.0,85.13,85.23,85.07,85.14,4000.0
2015-01-28 13:30:00,85.14,85.36,85.11,85.11,6300.0,85.14,85.36,85.11,85.11,6300.0
2015-01-28 14:00:00,85.16,85.55,85.01,85.24,18900.0,85.16,85.55,85.01,85.24,18900.0
2015-01-28 14:30:00,85.07,85.15,84.93,85.02,7800.0,85.07,85.15,84.93,85.02,7800.0
2015-01-28 15:00:00,85.01,85.22,84.69,84.71,13000.0,85.01,85.22,84.69,84.71,13000.0
2015-01-28 15:30:00,84.69,84.71,84.31,84.54,34500.0,84.69,84.71,84.31,84.54,34500.0
2015-01-29 09:30:00,84.82,84.89,83.22,84.36,11900.0,84.82,84.89,83.22,84.36,11900.0
2015-01-29 10:00:00,84.38,84.76,84.06,84.75,17500.0,84.38,84.76,84.06,84.75,17500.0
2015-01-29 10:30:00,84.66,84.72,84.07,84.61,13400.0,84.66,84.72,84.07,84.61,13400.0
2015-01-29 11:00:00,84.55,84.78,84.3,84.48,11700.0,84.55,84.78,84.3,84.48,11700.0
2015-01-29 11:30:00,84.65,84.87,84.56,84.56,12300.0,84.65,84.87,84.56,84.56,12300.0
2015-01-29 12:00:00,84.61,84.79,84.53,84.61,6400.0,84.61,84.79,84.53,84.61,6400.0
2015-01-29 12:30:00,84.68,84.77,84.55,84.74,8600.0,84.68,84.77,84.55,84.74,8600.0
2015-01-29 13:00:00,84.72,85.16,84.66,85.16,8400.0,84.72,85.16,84.66,85.16,8400.0
2015-01-29 13:30:00,85.11,85.73,85.0,85.36,11000.0,85.11,85.73,85.0,85.36,11000.0
2015-01-29 14:00:00,85.39,85.47,85.05,85.2,28000.0,85.39,85.47,85.05,85.2,28000.0
2015-01-29 14:30:00,85.21,85.38,85.16,85.24,8300.0,85.21,85.38,85.16,85.24,8300.0
2015-01-29 15:00:00,85.25,85.83,85.24,85.78,12400.0,85.25,85.83,85.24,85.78,12400.0
2015-01-29 15:30:00,85.78,85.95,85.67,85.9,35400.0,85.78,85.95,85.67,85.9,35400.0
2015-01-30 09:30:00,85.43,86.28,84.9,84.9,36100.0,85.43,86.28,84.9,84.9,36100.0
2015-01-30 10:00:00,84.83,85.27,84.8,84.96,9800.0,84.83,85.27,84.8,84.96,9800.0
2015-01-30 10:30:00,84.95,85.27,84.59,84.88,13500.0,84.95,85.27,84.59,84.88,13500.0
2015-01-30 11:00:00,84.97,85.07,84.5,84.72,18200.0,84.97,85.07,84.5,84.72,18200.0
2015-01-30 11:30:00,84.66,85.05,84.36,85.05,27200.0,84.66,85.05,84.36,85.05,27200.0
2015-01-30 12:00:00,85.13,85.32,84.83,85.26,21100.0,85.13,85.32,84.83,85.26,21100.0
2015-01-30 12:30:00,85.21,85.33,84.96,84.98,18500.0,85.21,85.33,84.96,84.98,18500.0
2015-01-30 13:00:00,84.96,85.24,84.51,84.82,17700.0,84.96,85.24,84.51,84.82,17700.0
2015-01-30 13:30:00,84.79,85.14,84.73,85.04,16300.0,84.79,85.14,84.73,85.04,16300.0
2015-01-30 14:00:00,85.03,85.25,84.65,85.25,11200.0,85.03,85.25,84.65,85.25,11200.0
2015-01-30 14:30:00,85.25,85.29,84.27,84.29,19400.0,85.25,85.29,84.27,84.29,19400.0
2015-01-30 15:00:00,84.3,84.32,83.92,84.23,31500.0,84.3,84.32,83.92,84.23,31500.0
2015-01-30 15:30:00,84.23,84.4,83.89,84.22,71600.0,84.23,84.4,83.89,84.22,71600.0
2015-02-02 09:30:00,84.0,84.4,82.1,82.16,43300.0,84.0,84.4,82.1,82.16,43300.0
2015-02-02 10:00:00,82.28,82.41,81.6,81.99,21600.0,82.28,82.41,81.6,81.99,21600.0
2015-02-02 10:30:00,81.95,82.29,81.69,81.76,25500.0,81.95,82.29,81.69,81.76,25500.0
2015-02-02 11:00:00,81.87,82.45,81.85,82.42,21800.0,81.87,82.45,81.85,82.42,21800.0
2015-02-02 11:30:00,82.39,83.08,82.16,82.37,25700.0,82.39,83.08,82.16,82.37,25700.0
2015-02-02 12:00:00,82.29,82.36,81.89,82.36,20900.0,82.29,82.36,81.89,82.36,20900.0
2015-02-02 12:30:00,82.4,82.54,81.92,82.21,16000.0,82.4,82.54,81.92,82.21,16000.0
2015-02-02 13:00:00,82.23,82.42,82.12,82.14,11600.0,82.23,82.42,82.12,82.14,11600.0
2015-02-02 13:30:00,82.28,82.31,81.6,81.68,14000.0,82.28,82.31,81.6,81.68,14000.0
2015-02-02 14:00:00,81.75,82.2,81.71,82.2,18700.0,81.75,82.2,81.71,82.2,18700.0
2015-02-02 14:30:00,82.22,82.35,81.82,81.93,18600.0,82.22,82.35,81.82,81.93,18600.0
2015-02-02 15:00:00,81.98,82.39,81.87,82.21,20700.0,81.98,82.39,81.87,82.21,20700.0
2015-02-02 15:30:00,82.21,83.26,82.21,83.09,63500.0,82.21,83.26,82.21,83.09,63500.0
2015-02-03 09:30:00,83.45,84.18,83.29,83.87,15200.0,83.45,84.18,83.29,83.87,15200.0
2015-02-03 10:00:00,84.0,84.12,83.37,83.67,16100.0,84.0,84.12,83.37,83.67,16100.0
2015-02-03 10:30:00,83.72,83.92,83.37,83.39,18700.0,83.72,83.92,83.37,83.39,18700.0
2015-02-03 11:00:00,83.46,83.82,83.11,83.13,18800.0,83.46,83.82,83.11,83.13,18800.0
2015-02-03 11:30:00,83.24,83.91,83.24,83.67,5200.0,83.24,83.91,83.24,83.67,5200.0
2015-02-03 12:00:00,83.67,84.03,83.66,83.76,14600.0,83.67,84.03,83.66,83.76,14600.0
2015-02-03 12:30:00,83.75,84.05,83.61,84.01,4700.0,83.75,84.05,83.61,84.01,4700.0
2015-02-03 13:00:00,83.93,84.03,83.87,84.01,4700.0,83.93,84.03,83.87,84.01,4700.0
2015-02-03 13:30:00,83.92,84.09,83.79,84.09,11400.0,83.92,84.09,83.79,84.09,11400.0
2015-02-03 14:00:00,84.09,84.09,83.74,83.74,10000.0,84.09,84.09,83.74,83.74,10000.0
2015-02-03 14:30:00,83.83,84.13,83.71,84.08,12800.0,83.83,84.13,83.71,84.08,12800.0
2015-02-03 15:00:00,84.21,84.29,84.07,84.2,12200.0,84.21,84.29,84.07,84.2,12200.0
2015-02-03 15:30:00,84.21,84.64,84.2,84.62,33300.0,84.21,84.64,84.2,84.62,33300.0
2015-02-04 09:30:00,84.53,85.47,84.53,85.15,13800.0,84.53,85.47,84.53,85.15,13800.0
2015-02-04 10:00:00,85.14,85.25,84.91,85.12,25300.0,85.14,85.25,84.91,85.12,25300.0
2015-02-04 10:30:00,85.18,85.39,85.07,85.23,17500.0,85.18,85.39,85.07,85.23,17500.0
2015-02-04 11:00:00,85.21,85.27,85.04,85.25,25500.0,85.21,85.27,85.04,85.25,25500.0
2015-02-04 11:30:00,85.26,85.48,85.26,85.41,9700.0,85.26,85.48,85.26,85.41,9700.0
2015-02-04 12:00:00,85.36,85.53,85.19,85.19,9700.0,85.36,85.53,85.19,85.19,9700.0
2015-02-04 12:30:00,85.18,85.22,84.73,85.12,8300.0,85.18,85.22,84.73,85.12,8300.0
2015-02-04 13:00:00,85.09,85.33,84.86,85.33,9100.0,85.09,85.33,84.86,85.33,9100.0
2015-02-04 13:30:00,85.27,85.41,85.09,85.1,22100.0,85.27,85.41,85.09,85.1,22100.0
2015-02-04 14:00:00,85.08,85.22,84.8,84.99,9500.0,85.08,85.22,84.8,84.99,9500.0
2015-02-04 14:30:00,85.0,85.47,84.91,85.4,9700.0,85.0,85.47,84.91,85.4,9700.0
2015-02-04 15:00:00,85.36,85.67,85.34,85.52,20300.0,85.36,85.67,85.34,85.52,20300.0
2015-02-04 15:30:00,85.57,85.59,84.87,85.33,59100.0,85.57,85.59,84.87,85.33,59100.0
2015-02-05 09:30:00,82.42,82.42,76.72,77.29,256500.0,82.42,82.42,76.72,77.29,256500.0
2015-02-05 10:00:00,77.37,80.01,77.37,80.0,274100.0,77.37,80.01,77.37,80.0,274100.0
2015-02-05 10:30:00,80.0,81.24,79.91,80.01,331800.0,80.0,81.24,79.91,80.01,331800.0
2015-02-05 11:00:00,80.02,80.08,79.26,80.0,190200.0,80.02,80.08,79.26,80.0,190200.0
2015-02-05 11:30:00,79.98,80.28,79.27,79.31,179300.0,79.98,80.28,79.27,79.31,179300.0
2015-02-05 12:00:00,79.31,80.12,79.21,79.9,76600.0,79.31,80.12,79.21,79.9,76600.0
2015-02-05 12:30:00,79.92,80.07,79.5,79.87,37200.0,79.92,80.07,79.5,79.87,37200.0
2015-02-05 13:00:00,79.81,80.22,79.81,80.03,170900.0,79.81,80.22,79.81,80.03,170900.0
2015-02-05 13:30:00,80.03,80.06,79.86,80.0,139700.0,80.03,80.06,79.86,80.0,139700.0
2015-02-05 14:00:00,79.99,80.01,79.27,79.37,39400.0,79.99,80.01,79.27,79.37,39400.0
2015-02-05 14:30:00,79.38,79.68,78.7,79.15,55600.0,79.38,79.68,78.7,79.15,55600.0
2015-02-05 15:00:00,79.14,79.45,78.86,79.02,86700.0,79.14,79.45,78.86,79.02,86700.0
2015-02-05 15:30:00,79.02,79.2,78.88,79.01,257400.0,79.02,79.2,78.88,79.01,257400.0
2015-02-06 09:30:00,78.61,78.86,77.49,78.62,130200.0,78.61,78.86,77.49,78.62,130200.0
2015-02-06 10:00:00,78.66,79.58,78.54,79.0,157700.0,78.66,79.58,78.54,79.0,157700.0
2015-02-06 10:30:00,79.0,79.09,78.88,78.97,176900.0,79.0,79.09,78.88,78.97,176900.0
2015-02-06 11:00:00,79.0,79.3,78.95,79.01,27400.0,79.0,79.3,78.95,79.01,27400.0
2015-02-06 11:30:00,79.0,79.14,78.92,79.14,72200.0,79.0,79.14,78.92,79.14,72200.0
2015-02-06 12:00:00,79.14,79.25,78.86,78.87,20900.0,79.14,79.25,78.86,78.87,20900.0
2015-02-06 12:30:00,78.87,79.01,78.65,78.99,20600.0,78.87,79.01,78.65,78.99,20600.0
2015-02-06 13:00:00,78.98,79.02,78.67,78.71,28500.0,78.98,79.02,78.67,78.71,28500.0
2015-02-06 13:30:00,78.7,79.03,78.68,78.98,30100.0,78.7,79.03,78.68,78.98,30100.0
2015-02-06 14:00:00,78.97,79.24,78.95,79.16,60600.0,78.97,79.24,78.95,79.16,60600.0
2015-02-06 14:30:00,79.15,79.19,78.94,78.94,50000.0,79.15,79.19,78.94,78.94,50000.0
2015-02-06 15:00:00,78.95,79.0,78.58,78.61,54100.0,78.95,79.0,78.58,78.61,54100.0
2015-02-06 15:30:00,78.6,78.63,78.54,78.6,136400.0,78.6,78.63,78.54,78.6,136400.0
2015-02-09 09:30:00,78.59,78.92,78.17,78.32,22500.0,78.59,78.92,78.17,78.32,22500.0
2015-02-09 10:00:00,78.31,78.48,78.03,78.08,30300.0,78.31,78.48,78.03,78.08,30300.0
2015-02-09 10:30:00,78.08,78.29,78.06,78.18,20800.0,78.08,78.29,78.06,78.18,20800.0
2015-02-09 11:00:00,78.25,78.36,78.14,78.32,21100.0,78.25,78.36,78.14,78.32,21100.0
2015-02-09 11:30:00,78.34,78.35,78.17,78.17,32000.0,78.34,78.35,78.17,78.17,32000.0
2015-02-09 12:00:00,78.2,78.41,78.11,78.41,20400.0,78.2,78.41,78.11,78.41,20400.0
2015-02-09 12:30:00,78.43,78.51,78.18,78.19,27800.0,78.43,78.51,78.18,78.19,27800.0
2015-02-09 13:00:00,78.22,78.35,78.16,78.28,6300.0,78.22,78.35,78.16,78.28,6300.0
2015-02-09 13:30:00,78.27,78.28,78.01,78.05,28100.0,78.27,78.28,78.01,78.05,28100.0
2015-02-09 14:00:00,78.02,78.2,78.0,78.16,15400.0,78.02,78.2,78.0,78.16,15400.0
2015-02-09 14:30:00,78.16,78.17,77.93,77.95,30900.0,78.16,78.17,77.93,77.95,30900.0
2015-02-09 15:00:00,77.94,78.09,77.91,78.05,29400.0,77.94,78.09,77.91,78.05,29400.0
2015-02-09 15:30:00,78.04,78.09,77.81,77.86,54800.0,78.04,78.09,77.81,77.86,54800.0
2015-02-10 09:30:00,78.0,78.28,77.22,77.43,47200.0,78.0,78.28,77.22,77.43,47200.0
2015-02-10 10:00:00,77.4,77.89,77.4,77.45,32100.0,77.4,77.89,77.4,77.45,32100.0
2015-02-10 10:30:00,77.49,77.86,77.4,77.74,20700.0,77.49,77.86,77.4,77.74,20700.0
2015-02-10 11:00:00,77.75,78.02,77.71,77.95,37100.0,77.75,78.02,77.71,77.95,37100.0
2015-02-10 11:30:00,78.0,78.03,77.7,77.8,149500.0,78.0,78.03,77.7,77.8,149500.0
2015-02-10 12:00:00,77.81,77.85,77.66,77.78,28000.0,77.81,77.85,77.66,77.78,28000.0
2015-02-10 12:30:00,77.8,78.01,77.77,78.0,17100.0,77.8,78.01,77.77,78.0,17100.0
2015-02-10 13:00:00,78.0,78.06,77.97,78.02,21600.0,78.0,78.06,77.97,78.02,21600.0
2015-02-10 13:30:00,78.02,78.13,78.01,78.08,25200.0,78.02,78.13,78.01,78.08,25200.0
2015-02-10 14:00:00,78.08,78.33,78.03,78.28,39400.0,78.08,78.33,78.03,78.28,39400.0
2015-02-10 14:30:00,78.31,78.35,78.06,78.33,45500.0,78.31,78.35,78.06,78.33,45500.0
2015-02-10 15:00:00,78.34,78.37,78.15,78.2,64400.0,78.34,78.37,78.15,78.2,64400.0
2015-02-10 15:30:00,78.19,78.21,78.0,78.05,119400.0,78.19,78.21,78.0,78.05,119400.0
2015-02-11 09:30:00,78.21,78.62,78.19,78.58,26500.0,78.21,78.62,78.19,78.58,26500.0
2015-02-11 10:00:00,78.58,78.59,78.04,78.42,53600.0,78.58,78.59,78.04,78.42,53600.0
2015-02-11 10:30:00,78.43,78.56,78.37,78.48,43300.0,78.43,78.56,78.37,78.48,43300.0
2015-02-11 11:00:00,78.45,78.56,74.39,78.31,94600.0,78.45,78.56,74.39,78.31,94600.0
2015-02-11 11:30:00,78.3,78.51,78.27,78.39,24200.0,78.3,78.51,78.27,78.39,24200.0
2015-02-11 12:00:00,78.36,78.47,78.21,78.39,44600.0,78.36,78.47,78.21,78.39,44600.0
2015-02-11 12:30:00,78.4,78.52,78.4,78.41,39700.0,78.4,78.52,78.4,78.41,39700.0
2015-02-11 13:00:00,78.4,78.57,78.18,78.45,39700.0,78.4,78.57,78.18,78.45,39700.0
2015-02-11 13:30:00,78.47,78.59,78.36,78.49,80100.0,78.47,78.59,78.36,78.49,80100.0
2015-02-11 14:00:00,78.5,78.57,78.42,78.53,38400.0,78.5,78.57,78.42,78.53,38400.0
2015-02-11 14:30:00,78.54,78.61,78.45,78.59,49000.0,78.54,78.61,78.45,78.59,49000.0
2015-02-11 15:00:00,78.58,78.79,78.52,78.58,53100.0,78.58,78.79,78.52,78.58,53100.0
2015-02-11 15:30:00,78.62,78.68,78.41,78.45,83000.0,78.62,78.68,78.41,78.45,83000.0
2015-02-12 09:30:00,78.94,79.53,78.68,79.0,45400.0,78.94,79.53,78.68,79.0,45400.0
2015-02-12 10:00:00,79.02,79.17,78.91,79.02,55700.0,79.02,79.17,78.91,79.02,55700.0
2015-02-12 10:30:00,79.02,79.25,78.94,78.94,34200.0,79.02,79.25,78.94,78.94,34200.0
2015-02-12 11:00:00,78.94,79.14,78.76,79.1,25400.0,78.94,79.14,78.76,79.1,25400.0
2015-02-12 11:30:00,79.1,79.19,79.05,79.1,35200.0,79.1,79.19,79.05,79.1,35200.0
2015-02-12 12:00:00,79.14,79.26,79.11,79.24,60500.0,79.14,79.26,79.11,79.24,60500.0
2015-02-12 12:30:00,79.25,79.25,79.15,79.25,24400.0,79.25,79.25,79.15,79.25,24400.0
2015-02-12 13:00:00,79.26,79.39,79.21,79.31,21700.0,79.26,79.39,79.21,79.31,21700.0
2015-02-12 13:30:00,79.31,79.38,79.25,79.3,23600.0,79.31,79.38,79.25,79.3,23600.0
2015-02-12 14:00:00,79.3,79.44,79.23,79.38,31900.0,79.3,79.44,79.23,79.38,31900.0
2015-02-12 14:30:00,79.38,79.79,79.38,79.65,43600.0,79.38,79.79,79.38,79.65,43600.0
2015-02-12 15:00:00,79.66,79.85,79.46,79.85,84900.0,79.66,79.85,79.46,79.85,84900.0
2015-02-12 15:30:00,79.86,80.09,79.66,79.89,100900.0,79.86,80.09,79.66,79.89,100900.0
2015-02-13 09:30:00,79.98,81.2,79.94,81.1,51100.0,79.98,81.2,79.94,81.1,51100.0
2015-02-13 10:00:00,81.05,81.23,80.77,81.23,21600.0,81.05,81.23,80.77,81.23,21600.0
2015-02-13 10:30:00,81.26,81.42,81.13,81.33,28200.0,81.26,81.42,81.13,81.33,28200.0
2015-02-13 11:00:00,81.35,81.46,81.31,81.41,32300.0,81.35,81.46,81.31,81.41,32300.0
2015-02-13 11:30:00,81.39,81.42,81.21,81.24,29700.0,81.39,81.42,81.21,81.24,29700.0
2015-02-13 12:00:00,81.23,81.23,80.95,80.97,23400.0,81.23,81.23,80.95,80.97,23400.0
2015-02-13 12:30:00,80.97,81.02,80.95,80.99,21500.0,80.97,81.02,80.95,80.99,21500.0
2015-02-13 13:00:00,80.99,81.06,80.94,81.0,19900.0,80.99,81.06,80.94,81.0,19900.0
2015-02-13 13:30:00,81.0,81.09,80.9,81.09,27000.0,81.0,81.09,80.9,81.09,27000.0
2015-02-13 14:00:00,81.05,81.21,81.02,81.14,22700.0,81.05,81.21,81.02,81.14,22700.0
2015-02-13 14:30:00,81.16,81.42,81.15,81.42,39400.0,81.16,81.42,81.15,81.42,39400.0
2015-02-13 15:00:00,81.42,81.63,81.41,81.55,81300.0,81.42,81.63,81.41,81.55,81300.0
2015-02-13 15:30:00,81.55,81.65,81.49,81.52,65800.0,81.55,81.65,81.49,81.52,65800.0
2015-02-17 09:30:00,81.22,81.41,80.24,80.35,63600.0,81.22,81.41,80.24,80.35,63600.0
2015-02-17 10:00:00,80.29,80.69,80.27,80.68,78100.0,80.29,80.69,80.27,80.68,78100.0
2015-02-17 10:30:00,80.68,80.68,80.3,80.33,61000.0,80.68,80.68,80.3,80.33,61000.0
2015-02-17 11:00:00,80.34,80.43,80.25,80.3,55900.0,80.34,80.43,80.25,80.3,55900.0
2015-02-17 11:30:00,80.28,80.42,80.11,80.21,48600.0,80.28,80.42,80.11,80.21,48600.0
2015-02-17 12:00:00,80.17,80.33,80.17,80.27,31200.0,80.17,80.33,80.17,80.27,31200.0
2015-02-17 12:30:00,80.29,80.41,80.19,80.26,28500.0,80.29,80.41,80.19,80.26,28500.0
2015-02-17 13:00:00,80.25,80.34,80.16,80.31,47400.0,80.25,80.34,80.16,80.31,47400.0
2015-02-17 13:30:00,80.26,80.37,80.23,80.28,39200.0,80.26,80.37,80.23,80.28,39200.0
2015-02-17 14:00:00,80.28,80.33,80.24,80.29,52900.0,80.28,80.33,80.24,80.29,52900.0
2015-02-17 14:30:00,80.27,80.62,80.25,80.56,42500.0,80.27,80.62,80.25,80.56,42500.0
2015-02-17 15:00:00,80.56,80.67,80.51,80.58,54500.0,80.56,80.67,80.51,80.58,54500.0
2015-02-17 15:30:00,80.58,80.92,80.57,80.83,84400.0,80.58,80.92,80.57,80.83,84400.0
2015-02-18 09:30:00,80.52,81.24,80.25,81.0,13900.0,80.52,81.24,80.25,81.0,13900.0
2015-02-18 10:00:00,81.02,81.21,80.99,81.16,25800.0,81.02,81.21,80.99,81.16,25800.0
2015-02-18 10:30:00,81.2,81.67,81.2,81.64,20900.0,81.2,81.67,81.2,81.64,20900.0
2015-02-18 11:00:00,81.64,81.82,81.62,81.81,19700.0,81.64,81.82,81.62,81.81,19700.0
2015-02-18 11:30:00,81.82,82.26,81.82,82.16,23800.0,81.82,82.26,81.82,82.16,23800.0
2015-02-18 12:00:00,82.16,82.21,82.07,82.09,23500.0,82.16,82.21,82.07,82.09,23500.0
2015-02-18 12:30:00,82.08,82.29,81.87,82.26,20600.0,82.08,82.29,81.87,82.26,20600.0
2015-02-18 13:00:00,82.28,82.43,82.12,82.19,13700.0,82.28,82.43,82.12,82.19,13700.0
2015-02-18 13:30:00,82.2,82.26,81.92,81.93,18000.0,82.2,82.26,81.92,81.93,18000.0
2015-02-18 14:00:00,81.93,82.38,81.93,82.23,27400.0,81.93,82.38,81.93,82.23,27400.0
2015-02-18 14:30:00,82.23,82.74,82.23,82.68,35000.0,82.23,82.74,82.23,82.68,35000.0
2015-02-18 15:00:00,82.68,82.73,82.54,82.73,47300.0,82.68,82.73,82.54,82.73,47300.0
2015-02-18 15:30:00,82.7,82.73,82.58,82.66,114200.0,82.7,82.73,82.58,82.66,114200.0
2015-02-19 09:30:00,82.39,82.63,82.24,82.63,23600.0,82.39,82.63,82.24,82.63,23600.0
2015-02-19 10:00:00,82.63,82.89,82.6,82.89,16800.0,82.63,82.89,82.6,82.89,16800.0
2015-02-19 10:30:00,82.91,83.22,82.91,83.12,24400.0,82.91,83.22,82.91,83.12,24400.0
2015-02-19 11:00:00,83.12,83.27,83.06,83.27,60500.0,83.12,83.27,83.06,83.27,60500.0
2015-02-19 11:30:00,83.29,83.5,83.28,83.42,57500.0,83.29,83.5,83.28,83.42,57500.0
2015-02-19 12:00:00,83.41,83.46,83.08,83.08,26200.0,83.41,83.46,83.08,83.08,26200.0
2015-02-19 12:30:00,83.05,83.31,82.94,83.31,17600.0,83.05,83.31,82.94,83.31,17600.0
2015-02-19 13:00:00,83.33,83.38,83.17,83.23,23000.0,83.33,83.38,83.17,83.23,23000.0
2015-02-19 13:30:00,83.23,83.24,83.11,83.22,11600.0,83.23,83.24,83.11,83.22,11600.0
2015-02-19 14:00:00,83.2,83.28,83.07,83.07,23800.0,83.2,83.28,83.07,83.07,23800.0
2015-02-19 14:30:00,83.07,83.24,83.05,83.24,22500.0,83.07,83.24,83.05,83.24,22500.0
2015-02-19 15:00:00,83.24,83.55,83.24,83.49,30800.0,83.24,83.55,83.24,83.49,30800.0
2015-02-19 15:30:00,83.49,83.61,83.27,83.32,77800.0,83.49,83.61,83.27,83.32,77800.0
2015-02-20 09:30:00,83.03,83.5,82.88,82.98,41500.0,83.03,83.5,82.88,82.98,41500.0
2015-02-20 10:00:00,82.99,83.5,82.93,83.45,24600.0,82.99,83.5,82.93,83.45,24600.0
2015-02-20 10:30:00,83.45,83.82,83.44,83.76,27300.0,83.45,83.82,83.44,83.76,27300.0
2015-02-20 11:00:00,83.78,83.97,83.78,83.8,23400.0,83.78,83.97,83.78,83.8,23400.0
2015-02-20 11:30:00,83.81,84.01,83.74,83.99,14500.0,83.81,84.01,83.74,83.99,14500.0
2015-02-20 12:00:00,84.0,84.17,83.99,84.03,14900.0,84.0,84.17,83.99,84.03,14900.0
2015-02-20 12:30:00,83.99,84.15,83.83,84.15,17400.0,83.99,84.15,83.83,84.15,17400.0
2015-02-20 13:00:00,84.15,84.25,84.03,84.03,17700.0,84.15,84.25,84.03,84.03,17700.0
2015-02-20 13:30:00,84.09,84.12,83.79,83.9,23200.0,84.09,84.12,83.79,83.9,23200.0
2015-02-20 14:00:00,83.84,83.84,83.57,83.79,36200.0,83.84,83.84,83.57,83.79,36200.0
2015-02-20 14:30:00,83.79,84.17,83.79,84.17,36000.0,83.79,84.17,83.79,84.17,36000.0
2015-02-20 15:00:00,84.17,84.44,84.17,84.42,70800.0,84.17,84.44,84.17,84.42,70800.0
2015-02-20 15:30:00,84.43,84.6,84.2,84.25,78900.0,84.43,84.6,84.2,84.25,78900.0
2015-02-23 09:30:00,84.4,84.45,83.77,83.98,60600.0,84.4,84.45,83.77,83.98,60600.0
2015-02-23 10:00:00,84.04,84.04,83.63,83.78,27400.0,84.04,84.04,83.63,83.78,27400.0
2015-02-23 10:30:00,83.78,84.09,83.61,84.0,31100.0,83.78,84.09,83.61,84.0,31100.0
2015-02-23 11:00:00,84.0,84.15,83.96,84.08,18500.0,84.0,84.15,83.96,84.08,18500.0
2015-02-23 11:30:00,84.11,84.29,84.11,84.15,21200.0,84.11,84.29,84.11,84.15,21200.0
2015-02-23 12:00:00,84.17,84.26,84.03,84.05,17100.0,84.17,84.26,84.03,84.05,17100.0
2015-02-23 12:30:00,84.05,84.1,83.81,83.89,14000.0,84.05,84.1,83.81,83.89,14000.0
2015-02-23 13:00:00,83.92,84.13,83.88,84.12,16800.0,83.92,84.13,83.88,84.12,16800.0
2015-02-23 13:30:00,84.09,84.2,84.0,84.12,15300.0,84.09,84.2,84.0,84.12,15300.0
2015-02-23 14:00:00,84.12,84.2,84.06,84.16,15900.0,84.12,84.2,84.06,84.16,15900.0
2015-02-23 14:30:00,84.16,84.25,83.74,83.8,37200.0,84.16,84.25,83.74,83.8,37200.0
2015-02-23 15:00:00,83.81,84.0,83.53,83.93,53900.0,83.81,84.0,83.53,83.93,53900.0
2015-02-23 15:30:00,83.93,84.0,83.7,83.99,51900.0,83.93,84.0,83.7,83.99,51900.0
2015-02-24 09:30:00,84.23,84.83,84.23,84.53,44500.0,84.23,84.83,84.23,84.53,44500.0
2015-02-24 10:00:00,84.51,84.63,84.12,84.5,36800.0,84.51,84.63,84.12,84.5,36800.0
2015-02-24 10:30:00,84.51,84.59,84.21,84.59,14600.0,84.51,84.59,84.21,84.59,14600.0
2015-02-24 11:00:00,84.59,84.8,84.55,84.76,27200.0,84.59,84.8,84.55,84.76,27200.0
2015-02-24 11:30:00,84.78,84.88,84.57,84.62,25700.0,84.78,84.88,84.57,84.62,25700.0
2015-02-24 12:00:00,84.62,84.72,84.54,84.66,17200.0,84.62,84.72,84.54,84.66,17200.0
2015-02-24 12:30:00,84.67,84.79,84.53,84.74,30500.0,84.67,84.79,84.53,84.74,30500.0
2015-02-24 13:00:00,84.74,84.74,84.56,84.7,39100.0,84.74,84.74,84.56,84.7,39100.0
2015-02-24 13:30:00,84.71,84.84,84.57,84.83,43400.0,84.71,84.84,84.57,84.83,43400.0
2015-02-24 14:00:00,84.82,84.88,84.66,84.78,35500.0,84.82,84.88,84.66,84.78,35500.0
2015-02-24 14:30:00,84.81,84.93,84.81,84.92,20300.0,84.81,84.93,84.81,84.92,20300.0
2015-02-24 15:00:00,84.92,84.92,84.66,84.8,52900.0,84.92,84.92,84.66,84.8,52900.0
2015-02-24 15:30:00,84.81,84.87,84.6,84.77,84800.0,84.81,84.87,84.6,84.77,84800.0
2015-02-25 09:30:00,84.24,85.03,84.24,84.72,50300.0,84.24,85.03,84.24,84.72,50300.0
2015-02-25 10:00:00,84.69,84.95,84.64,84.69,33100.0,84.69,84.95,84.64,84.69,33100.0
2015-02-25 10:30:00,84.65,84.79,84.6,84.74,31200.0,84.65,84.79,84.6,84.74,31200.0
2015-02-25 11:00:00,84.78,84.81,84.51,84.72,57700.0,84.78,84.81,84.51,84.72,57700.0
2015-02-25 11:30:00,84.66,84.7,84.58,84.59,23700.0,84.66,84.7,84.58,84.59,23700.0
2015-02-25 12:00:00,84.59,84.67,84.42,84.64,19500.0,84.59,84.67,84.42,84.64,19500.0
2015-02-25 12:30:00,84.66,84.77,84.52,84.66,16400.0,84.66,84.77,84.52,84.66,16400.0
2015-02-25 13:00:00,84.66,84.67,84.49,84.52,14300.0,84.66,84.67,84.49,84.52,14300.0
2015-02-25 13:30:00,84.56,84.63,84.46,84.55,29400.0,84.56,84.63,84.46,84.55,29400.0
2015-02-25 14:00:00,84.55,84.55,84.45,84.49,19500.0,84.55,84.55,84.45,84.49,19500.0
2015-02-25 14:30:00,84.49,84.49,84.24,84.35,35000.0,84.49,84.49,84.24,84.35,35000.0
2015-02-25 15:00:00,84.35,84.48,84.25,84.32,40700.0,84.35,84.48,84.25,84.32,40700.0
2015-02-25 15:30:00,84.32,84.4,84.28,84.36,60200.0,84.32,84.4,84.28,84.36,60200.0
2015-02-26 09:30:00,84.48,84.8,84.3,84.38,37600.0,84.48,84.8,84.3,84.38,37600.0
2015-02-26 10:00:00,84.43,84.58,84.37,84.55,28900.0,84.43,84.58,84.37,84.55,28900.0
2015-02-26 10:30:00,84.56,84.69,84.43,84.69,39100.0,84.56,84.69,84.43,84.69,39100.0
2015-02-26 11:00:00,84.72,84.76,84.47,84.65,29800.0,84.72,84.76,84.47,84.65,29800.0
2015-02-26 11:30:00,84.69,84.75,84.45,84.49,35400.0,84.69,84.75,84.45,84.49,35400.0
2015-02-26 12:00:00,84.49,84.53,84.29,84.29,22600.0,84.49,84.53,84.29,84.29,22600.0
2015-02-26 12:30:00,84.29,84.3,84.16,84.24,23200.0,84.29,84.3,84.16,84.24,23200.0
2015-02-26 13:00:00,84.25,84.29,84.17,84.28,36900.0,84.25,84.29,84.17,84.28,36900.0
2015-02-26 13:30:00,84.27,84.37,84.15,84.15,48100.0,84.27,84.37,84.15,84.15,48100.0
2015-02-26 14:00:00,84.15,84.17,83.91,84.02,56500.0,84.15,84.17,83.91,84.02,56500.0
2015-02-26 14:30:00,84.03,84.08,83.59,83.59,77000.0,84.03,84.08,83.59,83.59,77000.0
2015-02-26 15:00:00,83.59,83.81,83.58,83.7,55400.0,83.59,83.81,83.58,83.7,55400.0
2015-02-26 15:30:00,83.69,83.8,83.56,83.6,133600.0,83.69,83.8,83.56,83.6,133600.0
2015-02-27 09:30:00,83.46,84.07,83.37,84.07,113200.0,83.46,84.07,83.37,84.07,113200.0
2015-02-27 10:00:00,84.07,84.46,84.03,84.46,26900.0,84.07,84.46,84.03,84.46,26900.0
2015-02-27 10:30:00,84.47,84.5,84.34,84.39,26000.0,84.47,84.5,84.34,84.39,26000.0
2015-02-27 11:00:00,84.39,84.44,83.85,83.85,40500.0,84.39,84.44,83.85,83.85,40500.0
2015-02-27 11:30:00,83.85,84.03,83.7,84.01,30600.0,83.85,84.03,83.7,84.01,30600.0
2015-02-27 12:00:00,84.03,84.04,83.78,84.03,19200.0,84.03,84.04,83.78,84.03,19200.0
2015-02-27 12:30:00,84.03,84.03,83.55,83.59,61600.0,84.03,84.03,83.55,83.59,61600.0
2015-02-27 13:00:00,83.59,83.74,83.57,83.64,21900.0,83.59,83.74,83.57,83.64,21900.0
2015-02-27 13:30:00,83.64,83.73,83.54,83.59,33300.0,83.64,83.73,83.54,83.59,33300.0
2015-02-27 14:00:00,83.6,83.67,83.55,83.59,37800.0,83.6,83.67,83.55,83.59,37800.0
2015-02-27 14:30:00,83.59,83.61,83.29,83.39,32700.0,83.59,83.61,83.29,83.39,32700.0
2015-02-27 15:00:00,83.41,83.42,83.15,83.34,109700.0,83.41,83.42,83.15,83.34,109700.0
2015-02-27 15:30:00,83.38,83.49,83.05,83.11,126600.0,83.38,83.49,83.05,83.11,126600.0
2015-03-02 09:30:00,83.3,83.38,82.66,82.78,49600.0,83.3,83.38,82.66,82.78,49600.0
2015-03-02 10:00:00,82.85,83.14,82.74,83.01,39900.0,82.85,83.14,82.74,83.01,39900.0
2015-03-02 10:30:00,83.02,83.27,83.02,83.21,28900.0,83.02,83.27,83.02,83.21,28900.0
2015-03-02 11:00:00,83.21,83.33,82.93,83.17,32100.0,83.21,83.33,82.93,83.17,32100.0
2015-03-02 11:30:00,83.19,83.4,83.09,83.22,30400.0,83.19,83.4,83.09,83.22,30400.0
2015-03-02 12:00:00,83.24,83.24,82.98,83.03,29700.0,83.24,83.24,82.98,83.03,29700.0
2015-03-02 12:30:00,83.03,83.07,82.79,82.99,32200.0,83.03,83.07,82.79,82.99,32200.0
2015-03-02 13:00:00,82.99,83.01,82.6,82.76,28300.0,82.99,83.01,82.6,82.76,28300.0
2015-03-02 13:30:00,82.78,82.83,82.54,82.62,40200.0,82.78,82.83,82.54,82.62,40200.0
2015-03-02 14:00:00,82.64,82.66,82.35,82.41,50100.0,82.64,82.66,82.35,82.41,50100.0
2015-03-02 14:30:00,82.42,82.45,82.07,82.28,65700.0,82.42,82.45,82.07,82.28,65700.0
2015-03-02 15:00:00,82.28,82.47,82.13,82.44,93800.0,82.28,82.47,82.13,82.44,93800.0
2015-03-02 15:30:00,82.44,82.58,82.25,82.53,120700.0,82.44,82.58,82.25,82.53,120700.0
2015-03-03 09:30:00,82.4,82.58,81.71,82.08,37200.0,82.4,82.58,81.71,82.08,37200.0
2015-03-03 10:00:00,82.07,82.23,81.95,82.03,30900.0,82.07,82.23,81.95,82.03,30900.0
2015-03-03 10:30:00,82.04,82.32,82.03,82.16,32400.0,82.04,82.32,82.03,82.16,32400.0
2015-03-03 11:00:00,82.17,82.27,82.0,82.25,33400.0,82.17,82.27,82.0,82.25,33400.0
2015-03-03 11:30:00,82.26,82.32,82.0,82.03,36700.0,82.26,82.32,82.0,82.03,36700.0
2015-03-03 12:00:00,82.04,82.2,81.87,82.06,19200.0,82.04,82.2,81.87,82.06,19200.0
2015-03-03 12:30:00,82.06,82.13,82.01,82.06,22300.0,82.06,82.13,82.01,82.06,22300.0
2015-03-03 13:00:00,82.06,82.12,81.98,82.07,23100.0,82.06,82.12,81.98,82.07,23100.0
2015-03-03 13:30:00,82.06,82.11,81.99,82.03,34800.0,82.06,82.11,81.99,82.03,34800.0
2015-03-03 14:00:00,82.04,82.1,81.97,82.07,72600.0,82.04,82.1,81.97,82.07,72600.0
2015-03-03 14:30:00,82.08,82.25,81.97,82.22,40200.0,82.08,82.25,81.97,82.22,40200.0
2015-03-03 15:00:00,82.21,82.59,82.14,82.47,55700.0,82.21,82.59,82.14,82.47,55700.0
2015-03-03 15:30:00,82.47,82.5,82.08,82.19,99100.0,82.47,82.5,82.08,82.19,99100.0
2015-03-04 09:30:00,81.81,82.43,81.67,82.01,63800.0,81.81,82.43,81.67,82.01,63800.0
2015-03-04 10:00:00,81.98,82.01,81.69,81.84,51100.0,81.98,82.01,81.69,81.84,51100.0
2015-03-04 10:30:00,81.85,82.03,81.78,82.0,49300.0,81.85,82.03,81.78,82.0,49300.0
2015-03-04 11:00:00,82.05,82.07,81.86,81.94,62700.0,82.05,82.07,81.86,81.94,62700.0
2015-03-04 11:30:00,81.94,81.94,81.8,81.87,22200.0,81.94,81.94,81.8,81.87,22200.0
2015-03-04 12:00:00,81.88,81.93,81.83,81.91,24200.0,81.88,81.93,81.83,81.91,24200.0
2015-03-04 12:30:00,81.91,81.95,81.79,81.79,19600.0,81.91,81.95,81.79,81.79,19600.0
2015-03-04 13:00:00,81.84,81.88,81.69,81.84,24500.0,81.84,81.88,81.69,81.84,24500.0
2015-03-04 13:30:00,81.84,81.85,81.56,81.56,33200.0,81.84,81.85,81.56,81.56,33200.0
2015-03-04 14:00:00,81.56,81.56,81.2,81.35,43900.0,81.56,81.56,81.2,81.35,43900.0
2015-03-04 14:30:00,81.34,81.64,81.29,81.62,32900.0,81.34,81.64,81.29,81.62,32900.0
2015-03-04 15:00:00,81.64,81.67,81.16,81.2,55800.0,81.64,81.67,81.16,81.2,55800.0
2015-03-04 15:30:00,81.2,81.52,81.13,81.2,147300.0,81.2,81.52,81.13,81.2,147300.0
2015-03-05 09:30:00,81.5,81.8,81.0,81.65,29000.0,81.5,81.8,81.0,81.65,29000.0
2015-03-05 10:00:00,81.7,81.71,81.43,81.57,41500.0,81.7,81.71,81.43,81.57,41500.0
2015-03-05 10:30:00,81.58,81.58,81.45,81.51,29400.0,81.58,81.58,81.45,81.51,29400.0
2015-03-05 11:00:00,81.51,81.56,81.36,81.52,35300.0,81.51,81.56,81.36,81.52,35300.0
2015-03-05 11:30:00,81.54,81.9,81.48,81.81,43900.0,81.54,81.9,81.48,81.81,43900.0
2015-03-05 12:00:00,81.81,81.85,81.43,81.48,28600.0,81.81,81.85,81.43,81.48,28600.0
2015-03-05 12:30:00,81.52,81.62,81.21,81.24,24600.0,81.52,81.62,81.21,81.24,24600.0
2015-03-05 13:00:00,81.24,81.46,80.77,81.35,46300.0,81.24,81.46,80.77,81.35,46300.0
2015-03-05 13:30:00,81.34,81.53,81.33,81.43,31000.0,81.34,81.53,81.33,81.43,31000.0
2015-03-05 14:00:00,81.44,81.71,81.32,81.41,30800.0,81.44,81.71,81.32,81.41,30800.0
2015-03-05 14:30:00,81.41,81.51,81.18,81.44,38900.0,81.41,81.51,81.18,81.44,38900.0
2015-03-05 15:00:00,81.45,81.71,81.38,81.58,43800.0,81.45,81.71,81.38,81.58,43800.0
2015-03-05 15:30:00,81.62,81.7,81.38,81.66,71600.0,81.62,81.7,81.38,81.66,71600.0
2015-03-06 09:30:00,81.42,82.13,81.42,81.93,47200.0,81.42,82.13,81.42,81.93,47200.0
2015-03-06 10:00:00,81.95,82.08,81.78,81.93,46700.0,81.95,82.08,81.78,81.93,46700.0
2015-03-06 10:30:00,81.88,81.91,81.48,81.67,23400.0,81.88,81.91,81.48,81.67,23400.0
2015-03-06 11:00:00,81.67,81.7,81.25,81.26,32200.0,81.67,81.7,81.25,81.26,32200.0
2015-03-06 11:30:00,81.26,81.45,81.07,81.27,29800.0,81.26,81.45,81.07,81.27,29800.0
2015-03-06 12:00:00,81.34,81.48,81.0,81.09,24100.0,81.34,81.48,81.0,81.09,24100.0
2015-03-06 12:30:00,81.11,81.41,81.03,81.21,17200.0,81.11,81.41,81.03,81.21,17200.0
2015-03-06 13:00:00,81.28,81.32,80.86,80.99,28900.0,81.28,81.32,80.86,80.99,28900.0
2015-03-06 13:30:00,80.98,81.12,80.8,81.1,19600.0,80.98,81.12,80.8,81.1,19600.0
2015-03-06 14:00:00,81.1,81.24,80.96,80.96,20000.0,81.1,81.24,80.96,80.96,20000.0
2015-03-06 14:30:00,81.01,81.12,80.88,80.94,23500.0,81.01,81.12,80.88,80.94,23500.0
2015-03-06 15:00:00,80.95,81.15,80.95,81.11,43400.0,80.95,81.15,80.95,81.11,43400.0
2015-03-06 15:30:00,81.12,81.18,80.87,80.96,69800.0,81.12,81.18,80.87,80.96,69800.0
2015-03-09 09:30:00,80.88,81.48,80.67,81.38,22000.0,80.88,81.48,80.67,81.38,22000.0
2015-03-09 10:00:00,81.31,81.4,81.16,81.38,24900.0,81.31,81.4,81.16,81.38,24900.0
2015-03-09 10:30:00,81.35,81.66,81.3,81.6,25500.0,81.35,81.66,81.3,81.6,25500.0
2015-03-09 11:00:00,81.59,81.78,81.55,81.74,27900.0,81.59,81.78,81.55,81.74,27900.0
2015-03-09 11:30:00,81.74,81.94,81.74,81.93,37200.0,81.74,81.94,81.74,81.93,37200.0
2015-03-09 12:00:00,81.93,81.95,81.45,81.52,39800.0,81.93,81.95,81.45,81.52,39800.0
2015-03-09 12:30:00,81.54,81.68,81.54,81.59,16400.0,81.54,81.68,81.54,81.59,16400.0
2015-03-09 13:00:00,81.62,81.64,81.49,81.63,20500.0,81.62,81.64,81.49,81.63,20500.0
2015-03-09 13:30:00,81.64,81.66,81.55,81.59,13300.0,81.64,81.66,81.55,81.59,13300.0
2015-03-09 14:00:00,81.59,81.71,81.42,81.5,85900.0,81.59,81.71,81.42,81.5,85900.0
2015-03-09 14:30:00,81.5,81.57,81.38,81.57,38900.0,81.5,81.57,81.38,81.57,38900.0
2015-03-09 15:00:00,81.55,81.55,81.38,81.39,37300.0,81.55,81.55,81.38,81.39,37300.0
2015-03-09 15:30:00,81.39,81.45,81.19,81.2,87800.0,81.39,81.45,81.19,81.2,87800.0
2015-03-10 09:30:00,80.67,81.06,80.18,80.29,41900.0,80.67,81.06,80.18,80.29,41900.0
2015-03-10 10:00:00,80.23,80.47,80.2,80.33,12900.0,80.23,80.47,80.2,80.33,12900.0
2015-03-10 10:30:00,80.37,80.47,80.2,80.44,15200.0,80.37,80.47,80.2,80.44,15200.0
2015-03-10 11:00:00,80.44,80.57,80.4,80.52,33500.0,80.44,80.57,80.4,80.52,33500.0
2015-03-10 11:30:00,80.56,80.58,80.21,80.21,27400.0,80.56,80.58,80.21,80.21,27400.0
2015-03-10 12:00:00,80.2,80.45,80.19,80.42,16600.0,80.2,80.45,80.19,80.42,16600.0
2015-03-10 12:30:00,80.39,80.43,80.25,80.28,40300.0,80.39,80.43,80.25,80.28,40300.0
2015-03-10 13:00:00,80.28,80.53,80.28,80.36,24000.0,80.28,80.53,80.28,80.36,24000.0
2015-03-10 13:30:00,80.39,80.5,80.34,80.45,42100.0,80.39,80.5,80.34,80.45,42100.0
2015-03-10 14:00:00,80.48,80.55,80.25,80.25,32800.0,80.48,80.55,80.25,80.25,32800.0
2015-03-10 14:30:00,80.28,80.33,80.12,80.16,42300.0,80.28,80.33,80.12,80.16,42300.0
2015-03-10 15:00:00,80.16,80.35,80.14,80.24,80000.0,80.16,80.35,80.14,80.24,80000.0
2015-03-10 15:30:00,80.26,80.28,79.85,79.87,59100.0,80.26,80.28,79.85,79.87,59100.0
2015-03-11 09:30:00,79.89,80.72,79.72,80.61,19800.0,79.89,80.72,79.72,80.61,19800.0
2015-03-11 10:00:00,80.6,80.6,80.1,80.34,29400.0,80.6,80.6,80.1,80.34,29400.0
2015-03-11 10:30:00,80.34,80.37,80.01,80.18,30900.0,80.34,80.37,80.01,80.18,30900.0
2015-03-11 11:00:00,80.18,80.35,80.18,80.3,17600.0,80.18,80.35,80.18,80.3,17600.0
2015-03-11 11:30:00,80.35,80.36,80.23,80.3,35400.0,80.35,80.36,80.23,80.3,35400.0
2015-03-11 12:00:00,80.31,80.35,80.19,80.23,31700.0,80.31,80.35,80.19,80.23,31700.0
2015-03-11 12:30:00,80.25,80.37,80.25,80.35,39300.0,80.25,80.37,80.25,80.35,39300.0
2015-03-11 13:00:00,80.34,80.36,80.17,80.24,124700.0,80.34,80.36,80.17,80.24,124700.0
2015-03-11 13:30:00,80.22,80.24,80.05,80.08,9100.0,80.22,80.24,80.05,80.08,9100.0
2015-03-11 14:00:00,80.04,80.17,79.87,79.96,27200.0,80.04,80.17,79.87,79.96,27200.0
2015-03-11 14:30:00,79.98,80.02,79.66,79.76,42400.0,79.98,80.02,79.66,79.76,42400.0
2015-03-11 15:00:00,79.77,79.87,79.6,79.85,56400.0,79.77,79.87,79.6,79.85,56400.0
2015-03-11 15:30:00,79.84,79.95,79.66,79.92,78100.0,79.84,79.95,79.66,79.92,78100.0
2015-03-12 09:30:00,80.3,80.74,79.96,80.4,20300.0,80.3,80.74,79.96,80.4,20300.0
2015-03-12 10:00:00,80.4,80.47,79.91,79.97,44800.0,80.4,80.47,79.91,79.97,44800.0
2015-03-12 10:30:00,79.97,80.01,79.86,80.01,23900.0,79.97,80.01,79.86,80.01,23900.0
2015-03-12 11:00:00,80.0,80.1,79.93,80.0,75200.0,80.0,80.1,79.93,80.0,75200.0
2015-03-12 11:30:00,80.01,80.09,79.98,80.02,22000.0,80.01,80.09,79.98,80.02,22000.0
2015-03-12 12:00:00,79.99,80.1,79.94,80.01,29200.0,79.99,80.1,79.94,80.01,29200.0
2015-03-12 12:30:00,79.99,80.01,79.87,79.87,16000.0,79.99,80.01,79.87,79.87,16000.0
2015-03-12 13:00:00,79.85,80.03,79.82,79.95,46200.0,79.85,80.03,79.82,79.95,46200.0
2015-03-12 13:30:00,79.93,80.02,79.86,80.01,39200.0,79.93,80.02,79.86,80.01,39200.0
2015-03-12 14:00:00,80.0,80.3,79.97,80.21,37600.0,80.0,80.3,79.97,80.21,37600.0
2015-03-12 14:30:00,80.21,80.37,80.16,80.36,28200.0,80.21,80.37,80.16,80.36,28200.0
2015-03-12 15:00:00,80.36,80.59,80.34,80.51,58700.0,80.36,80.59,80.34,80.51,58700.0
2015-03-12 15:30:00,80.51,80.59,80.43,80.44,102200.0,80.51,80.59,80.43,80.44,102200.0
2015-03-13 09:30:00,80.15,80.32,79.69,79.93,37100.0,80.15,80.32,79.69,79.93,37100.0
2015-03-13 10:00:00,79.94,80.15,79.76,79.96,37500.0,79.94,80.15,79.76,79.96,37500.0
2015-03-13 10:30:00,79.95,80.06,79.48,79.53,27700.0,79.95,80.06,79.48,79.53,27700.0
2015-03-13 11:00:00,79.53,79.67,79.35,79.61,54900.0,79.53,79.67,79.35,79.61,54900.0
2015-03-13 11:30:00,79.65,79.68,79.54,79.66,19700.0,79.65,79.68,79.54,79.66,19700.0
2015-03-13 12:00:00,79.67,79.81,79.6,79.81,26100.0,79.67,79.81,79.6,79.81,26100.0
2015-03-13 12:30:00,79.82,80.09,79.81,80.08,11700.0,79.82,80.09,79.81,80.08,11700.0
2015-03-13 13:00:00,80.07,80.07,79.93,79.95,9100.0,80.07,80.07,79.93,79.95,9100.0
2015-03-13 13:30:00,80.0,80.12,79.98,80.0,41600.0,80.0,80.12,79.98,80.0,41600.0
2015-03-13 14:00:00,80.01,80.04,79.91,80.02,25200.0,80.01,80.04,79.91,80.02,25200.0
2015-03-13 14:30:00,80.06,80.08,79.91,80.0,55200.0,80.06,80.08,79.91,80.0,55200.0
2015-03-13 15:00:00,80.0,80.27,79.97,80.25,39300.0,80.0,80.27,79.97,80.25,39300.0
2015-03-13 15:30:00,80.28,80.57,80.27,80.32,80200.0,80.28,80.57,80.27,80.32,80200.0
2015-03-16 09:30:00,80.48,81.61,80.37,81.56,54500.0,80.48,81.61,80.37,81.56,54500.0
2015-03-16 10:00:00,81.58,81.65,81.33,81.42,11500.0,81.58,81.65,81.33,81.42,11500.0
2015-03-16 10:30:00,81.43,81.64,81.37,81.39,10700.0,81.43,81.64,81.37,81.39,10700.0
2015-03-16 11:00:00,81.47,81.67,81.4,81.67,36000.0,81.47,81.67,81.4,81.67,36000.0
2015-03-16 11:30:00,81.68,81.79,81.62,81.65,18000.0,81.68,81.79,81.62,81.65,18000.0
2015-03-16 12:00:00,81.63,81.67,81.42,81.53,8200.0,81.63,81.67,81.42,81.53,8200.0
2015-03-16 12:30:00,81.53,81.54,81.36,81.4,16000.0,81.53,81.54,81.36,81.4,16000.0
2015-03-16 13:00:00,81.39,81.39,81.24,81.33,15900.0,81.39,81.39,81.24,81.33,15900.0
2015-03-16 13:30:00,81.33,81.45,81.32,81.41,18800.0,81.33,81.45,81.32,81.41,18800.0
2015-03-16 14:00:00,81.42,81.48,81.3,81.42,21900.0,81.42,81.48,81.3,81.42,21900.0
2015-03-16 14:30:00,81.41,81.59,81.37,81.56,14400.0,81.41,81.59,81.37,81.56,14400.0
2015-03-16 15:00:00,81.59,81.68,81.59,81.68,25200.0,81.59,81.68,81.59,81.68,25200.0
2015-03-16 15:30:00,81.68,81.74,81.36,81.44,112700.0,81.68,81.74,81.36,81.44,112700.0
2015-03-17 09:30:00,81.4,81.78,81.25,81.35,31800.0,81.4,81.78,81.25,81.35,31800.0
2015-03-17 10:00:00,81.33,81.68,81.32,81.66,27000.0,81.33,81.68,81.32,81.66,27000.0
2015-03-17 10:30:00,81.66,81.66,81.54,81.59,11400.0,81.66,81.66,81.54,81.59,11400.0
2015-03-17 11:00:00,81.61,81.61,81.31,81.41,10300.0,81.61,81.61,81.31,81.41,10300.0
2015-03-17 11:30:00,81.4,81.67,81.38,81.6,18100.0,81.4,81.67,81.38,81.6,18100.0
2015-03-17 12:00:00,81.61,81.76,81.56,81.68,18500.0,81.61,81.76,81.56,81.68,18500.0
2015-03-17 12:30:00,81.63,81.69,81.54,81.6,11800.0,81.63,81.69,81.54,81.6,11800.0
2015-03-17 13:00:00,81.62,81.74,81.61,81.68,8400.0,81.62,81.74,81.61,81.68,8400.0
2015-03-17 13:30:00,81.67,81.75,81.6,81.7,13600.0,81.67,81.75,81.6,81.7,13600.0
2015-03-17 14:00:00,81.7,81.8,81.61,81.68,28900.0,81.7,81.8,81.61,81.68,28900.0
2015-03-17 14:30:00,81.63,81.75,81.54,81.67,33400.0,81.63,81.75,81.54,81.67,33400.0
2015-03-17 15:00:00,81.67,81.74,81.63,81.68,31300.0,81.67,81.74,81.63,81.68,31300.0
2015-03-17 15:30:00,81.65,81.74,81.54,81.64,73700.0,81.65,81.74,81.54,81.64,73700.0
2015-03-18 09:30:00,81.4,81.79,81.27,81.59,7900.0,81.4,81.79,81.27,81.59,7900.0
2015-03-18 10:00:00,81.64,81.82,81.61,81.78,16800.0,81.64,81.82,81.61,81.78,16800.0
2015-03-18 10:30:00,81.81,81.82,81.48,81.53,20000.0,81.81,81.82,81.48,81.53,20000.0
2015-03-18 11:00:00,81.54,81.59,81.37,81.42,13700.0,81.54,81.59,81.37,81.42,13700.0
2015-03-18 11:30:00,81.37,81.37,81.18,81.25,23000.0,81.37,81.37,81.18,81.25,23000.0
2015-03-18 12:00:00,81.27,81.27,81.14,81.22,15600.0,81.27,81.27,81.14,81.22,15600.0
2015-03-18 12:30:00,81.22,81.37,81.18,81.2,35500.0,81.22,81.37,81.18,81.2,35500.0
2015-03-18 13:00:00,81.21,81.23,81.01,81.06,14400.0,81.21,81.23,81.01,81.06,14400.0
2015-03-18 13:30:00,81.06,81.19,80.95,81.19,14500.0,81.06,81.19,80.95,81.19,14500.0
2015-03-18 14:00:00,81.22,81.7,81.22,81.63,46500.0,81.22,81.7,81.22,81.63,46500.0
2015-03-18 14:30:00,81.63,81.76,81.57,81.6,36400.0,81.63,81.76,81.57,81.6,36400.0
2015-03-18 15:00:00,81.61,81.9,81.6,81.77,49400.0,81.61,81.9,81.6,81.77,49400.0
2015-03-18 15:30:00,81.79,81.8,81.55,81.6,55000.0,81.79,81.8,81.55,81.6,55000.0
2015-03-19 09:30:00,81.61,82.17,81.55,81.61,12800.0,81.61,82.17,81.55,81.61,12800.0
2015-03-19 10:00:00,81.63,81.76,81.55,81.6,10000.0,81.63,81.76,81.55,81.6,10000.0
2015-03-19 10:30:00,81.69,81.71,81.47,81.54,11900.0,81.69,81.71,81.47,81.54,11900.0
2015-03-19 11:00:00,81.6,81.76,81.6,81.69,13500.0,81.6,81.76,81.6,81.69,13500.0
2015-03-19 11:30:00,81.69,81.73,81.52,81.73,12000.0,81.69,81.73,81.52,81.73,12000.0
2015-03-19 12:00:00,81.73,81.75,81.47,81.69,10300.0,81.73,81.75,81.47,81.69,10300.0
2015-03-19 12:30:00,81.67,81.8,81.51,81.61,15900.0,81.67,81.8,81.51,81.61,15900.0
2015-03-19 13:00:00,81.65,81.77,81.62,81.73,18400.0,81.65,81.77,81.62,81.73,18400.0
2015-03-19 13:30:00,81.76,81.79,81.65,81.7,12200.0,81.76,81.79,81.65,81.7,12200.0
2015-03-19 14:00:00,81.7,81.79,81.58,81.69,23900.0,81.7,81.79,81.58,81.69,23900.0
2015-03-19 14:30:00,81.72,81.78,81.64,81.78,26000.0,81.72,81.78,81.64,81.78,26000.0
2015-03-19 15:00:00,81.75,81.99,81.74,81.94,27700.0,81.75,81.99,81.74,81.94,27700.0
2015-03-19 15:30:00,81.92,81.94,81.7,81.71,53100.0,81.92,81.94,81.7,81.71,53100.0
2015-03-20 09:30:00,81.92,82.39,81.92,82.02,105800.0,81.92,82.39,81.92,82.02,105800.0
2015-03-20 10:00:00,82.03,82.16,81.96,82.01,22900.0,82.03,82.16,81.96,82.01,22900.0
2015-03-20 10:30:00,82.0,82.16,81.99,82.09,26000.0,82.0,82.16,81.99,82.09,26000.0
2015-03-20 11:00:00,82.12,82.21,82.06,82.13,30200.0,82.12,82.21,82.06,82.13,30200.0
2015-03-20 11:30:00,82.15,82.15,82.05,82.15,17300.0,82.15,82.15,82.05,82.15,17300.0
2015-03-20 12:00:00,82.13,82.23,82.09,82.2,34300.0,82.13,82.23,82.09,82.2,34300.0
2015-03-20 12:30:00,82.22,82.37,82.22,82.29,44900.0,82.22,82.37,82.22,82.29,44900.0
2015-03-20 13:00:00,82.3,82.34,82.24,82.27,30700.0,82.3,82.34,82.24,82.27,30700.0
2015-03-20 13:30:00,82.29,82.67,82.29,82.66,12200.0,82.29,82.67,82.29,82.66,12200.0
2015-03-20 14:00:00,82.69,82.74,82.65,82.71,17200.0,82.69,82.74,82.65,82.71,17200.0
2015-03-20 14:30:00,82.71,82.8,82.68,82.8,28700.0,82.71,82.8,82.68,82.8,28700.0
2015-03-20 15:00:00,82.78,82.95,82.76,82.84,39200.0,82.78,82.95,82.76,82.84,39200.0
2015-03-20 15:30:00,82.84,83.14,82.83,83.03,145600.0,82.84,83.14,82.83,83.03,145600.0
2015-03-23 09:30:00,83.03,83.54,82.78,83.46,12300.0,83.03,83.54,82.78,83.46,12300.0
2015-03-23 10:00:00,83.52,83.52,83.17,83.39,30200.0,83.52,83.52,83.17,83.39,30200.0
2015-03-23 10:30:00,83.36,83.4,83.17,83.33,19000.0,83.36,83.4,83.17,83.33,19000.0
2015-03-23 11:00:00,83.33,83.43,83.27,83.27,21300.0,83.33,83.43,83.27,83.27,21300.0
2015-03-23 11:30:00,83.31,83.59,83.27,83.58,31900.0,83.31,83.59,83.27,83.58,31900.0
2015-03-23 12:00:00,83.58,83.62,83.49,83.57,12900.0,83.58,83.62,83.49,83.57,12900.0
2015-03-23 12:30:00,83.59,83.73,83.57,83.58,12600.0,83.59,83.73,83.57,83.58,12600.0
2015-03-23 13:00:00,83.58,83.79,83.55,83.77,20800.0,83.58,83.79,83.55,83.77,20800.0
2015-03-23 13:30:00,83.75,83.76,83.63,83.72,15700.0,83.75,83.76,83.63,83.72,15700.0
2015-03-23 14:00:00,83.72,83.94,83.68,83.94,19800.0,83.72,83.94,83.68,83.94,19800.0
2015-03-23 14:30:00,83.89,83.98,83.87,83.87,22700.0,83.89,83.98,83.87,83.87,22700.0
2015-03-23 15:00:00,83.87,83.98,83.86,83.93,34000.0,83.87,83.98,83.86,83.93,34000.0
2015-03-23 15:30:00,83.95,84.05,83.78,83.8,97000.0,83.95,84.05,83.78,83.8,97000.0
2015-03-24 09:30:00,83.61,83.69,83.08,83.16,26500.0,83.61,83.69,83.08,83.16,26500.0
2015-03-24 10:00:00,83.16,83.44,83.11,83.31,33000.0,83.16,83.44,83.11,83.31,33000.0
2015-03-24 10:30:00,83.31,83.38,83.03,83.29,12900.0,83.31,83.38,83.03,83.29,12900.0
2015-03-24 11:00:00,83.26,83.45,83.19,83.21,21500.0,83.26,83.45,83.19,83.21,21500.0
2015-03-24 11:30:00,83.18,83.29,83.08,83.16,19400.0,83.18,83.29,83.08,83.16,19400.0
2015-03-24 12:00:00,83.17,83.34,83.06,83.31,17000.0,83.17,83.34,83.06,83.31,17000.0
2015-03-24 12:30:00,83.28,83.4,83.12,83.15,24400.0,83.28,83.4,83.12,83.15,24400.0
2015-03-24 13:00:00,83.15,83.26,83.07,83.08,11900.0,83.15,83.26,83.07,83.08,11900.0
2015-03-24 13:30:00,83.08,83.34,82.98,83.26,26500.0,83.08,83.34,82.98,83.26,26500.0
2015-03-24 14:00:00,83.29,83.38,83.11,83.18,19300.0,83.29,83.38,83.11,83.18,19300.0
2015-03-24 14:30:00,83.2,83.25,83.09,83.25,20800.0,83.2,83.25,83.09,83.25,20800.0
2015-03-24 15:00:00,83.28,83.41,83.14,83.25,29700.0,83.28,83.41,83.14,83.25,29700.0
2015-03-24 15:30:00,83.22,83.23,83.03,83.14,63200.0,83.22,83.23,83.03,83.14,63200.0
2015-03-25 09:30:00,83.16,83.29,82.57,82.58,15900.0,83.16,83.29,82.57,82.58,15900.0
2015-03-25 10:00:00,82.63,82.83,82.52,82.7,19200.0,82.63,82.83,82.52,82.7,19200.0
2015-03-25 10:30:00,82.7,82.81,82.57,82.67,17400.0,82.7,82.81,82.57,82.67,17400.0
2015-03-25 11:00:00,82.7,82.73,82.36,82.38,15700.0,82.7,82.73,82.36,82.38,15700.0
2015-03-25 11:30:00,82.38,82.38,81.94,81.98,12300.0,82.38,82.38,81.94,81.98,12300.0
2015-03-25 12:00:00,81.98,81.99,81.6,81.69,17300.0,81.98,81.99,81.6,81.69,17300.0
2015-03-25 12:30:00,81.68,81.84,81.58,81.8,15600.0,81.68,81.84,81.58,81.8,15600.0
2015-03-25 13:00:00,81.83,82.02,81.71,82.01,38700.0,81.83,82.02,81.71,82.01,38700.0
2015-03-25 13:30:00,82.05,82.09,81.88,81.89,16100.0,82.05,82.09,81.88,81.89,16100.0
2015-03-25 14:00:00,81.89,81.99,81.8,81.84,32500.0,81.89,81.99,81.8,81.84,32500.0
2015-03-25 14:30:00,81.82,81.94,81.74,81.89,18700.0,81.82,81.94,81.74,81.89,18700.0
2015-03-25 15:00:00,81.88,81.88,81.61,81.61,38400.0,81.88,81.88,81.61,81.61,38400.0
2015-03-25 15:30:00,81.6,81.71,81.48,81.48,83100.0,81.6,81.71,81.48,81.48,83100.0
2015-03-26 09:30:00,81.01,81.29,80.79,81.08,9400.0,81.01,81.29,80.79,81.08,9400.0
2015-03-26 10:00:00,81.07,81.2,80.93,81.09,11900.0,81.07,81.2,80.93,81.09,11900.0
2015-03-26 10:30:00,81.08,81.36,81.07,81.34,6500.0,81.08,81.36,81.07,81.34,6500.0
2015-03-26 11:00:00,81.46,81.49,81.28,81.47,18900.0,81.46,81.49,81.28,81.47,18900.0
2015-03-26 11:30:00,81.46,81.79,81.4,81.62,33500.0,81.46,81.79,81.4,81.62,33500.0
2015-03-26 12:00:00,81.61,81.61,81.47,81.47,4900.0,81.61,81.61,81.47,81.47,4900.0
2015-03-26 12:30:00,81.48,81.63,81.34,81.63,5600.0,81.48,81.63,81.34,81.63,5600.0
2015-03-26 13:00:00,81.61,81.61,81.36,81.44,9100.0,81.61,81.61,81.36,81.44,9100.0
2015-03-26 13:30:00,81.48,81.98,81.42,81.95,15800.0,81.48,81.98,81.42,81.95,15800.0
2015-03-26 14:00:00,81.93,81.93,81.68,81.69,8800.0,81.93,81.93,81.68,81.69,8800.0
2015-03-26 14:30:00,81.66,81.89,81.61,81.8,13100.0,81.66,81.89,81.61,81.8,13100.0
2015-03-26 15:00:00,81.79,81.79,81.67,81.7,14300.0,81.79,81.79,81.67,81.7,14300.0
2015-03-26 15:30:00,81.71,81.82,81.57,81.58,45600.0,81.71,81.82,81.57,81.58,45600.0
2015-03-27 09:30:00,81.37,81.83,81.23,81.78,20000.0,81.37,81.83,81.23,81.78,20000.0
2015-03-27 10:00:00,81.75,81.87,81.46,81.7,6900.0,81.75,81.87,81.46,81.7,6900.0
2015-03-27 10:30:00,81.7,81.98,81.64,81.87,7700.0,81.7,81.98,81.64,81.87,7700.0
2015-03-27 11:00:00,81.84,81.95,81.72,81.76,7100.0,81.84,81.95,81.72,81.76,7100.0
2015-03-27 11:30:00,81.76,82.07,81.76,81.88,10600.0,81.76,82.07,81.76,81.88,10600.0
2015-03-27 12:00:00,81.88,81.91,81.78,81.78,9900.0,81.88,81.91,81.78,81.78,9900.0
2015-03-27 12:30:00,81.81,82.13,81.81,82.13,9600.0,81.81,82.13,81.81,82.13,9600.0
2015-03-27 13:00:00,82.1,82.16,81.88,82.01,13100.0,82.1,82.16,81.88,82.01,13100.0
2015-03-27 13:30:00,81.98,82.23,81.98,82.22,13300.0,81.98,82.23,81.98,82.22,13300.0
2015-03-27 14:00:00,82.21,82.29,82.05,82.13,17300.0,82.21,82.29,82.05,82.13,17300.0
2015-03-27 14:30:00,82.13,82.3,82.11,82.3,15400.0,82.13,82.3,82.11,82.3,15400.0
2015-03-27 15:00:00,82.31,82.42,82.27,82.33,17400.0,82.31,82.42,82.27,82.33,17400.0
2015-03-27 15:30:00,82.31,82.52,82.3,82.4,48200.0,82.31,82.52,82.3,82.4,48200.0
2015-03-30 09:30:00,82.64,83.74,82.54,83.64,16500.0,82.64,83.74,82.54,83.64,16500.0
2015-03-30 10:00:00,83.63,83.68,83.26,83.26,16300.0,83.63,83.68,83.26,83.26,16300.0
2015-03-30 10:30:00,83.29,83.5,83.09,83.46,43500.0,83.29,83.5,83.09,83.46,43500.0
2015-03-30 11:00:00,83.51,83.72,83.51,83.66,17300.0,83.51,83.72,83.51,83.66,17300.0
2015-03-30 11:30:00,83.66,83.74,83.64,83.7,10100.0,83.66,83.74,83.64,83.7,10100.0
2015-03-30 12:00:00,83.69,83.97,83.69,83.96,16800.0,83.69,83.97,83.69,83.96,16800.0
2015-03-30 12:30:00,84.0,84.22,83.93,84.19,26200.0,84.0,84.22,83.93,84.19,26200.0
2015-03-30 13:00:00,84.14,84.36,84.14,84.33,34200.0,84.14,84.36,84.14,84.33,34200.0
2015-03-30 13:30:00,84.33,84.34,84.14,84.21,16200.0,84.33,84.34,84.14,84.21,16200.0
2015-03-30 14:00:00,84.21,84.34,84.21,84.26,15800.0,84.21,84.34,84.21,84.26,15800.0
2015-03-30 14:30:00,84.25,84.29,84.09,84.25,19500.0,84.25,84.29,84.09,84.25,19500.0
2015-03-30 15:00:00,84.28,84.28,83.86,83.94,34600.0,84.28,84.28,83.86,83.94,34600.0
2015-03-30 15:30:00,83.95,84.29,83.95,84.22,88800.0,83.95,84.29,83.95,84.22,88800.0
2015-03-31 09:30:00,83.69,84.12,83.54,83.82,23000.0,83.69,84.12,83.54,83.82,23000.0
2015-03-31 10:00:00,83.87,84.0,83.77,83.78,16600.0,83.87,84.0,83.77,83.78,16600.0
2015-03-31 10:30:00,83.79,83.85,83.67,83.7,11200.0,83.79,83.85,83.67,83.7,11200.0
2015-03-31 11:00:00,83.7,83.92,83.67,83.85,14400.0,83.7,83.92,83.67,83.85,14400.0
2015-03-31 11:30:00,83.81,83.89,83.66,83.75,8000.0,83.81,83.89,83.66,83.75,8000.0
2015-03-31 12:00:00,83.74,83.74,83.52,83.72,9700.0,83.74,83.74,83.52,83.72,9700.0
2015-03-31 12:30:00,83.76,83.87,83.67,83.7,10600.0,83.76,83.87,83.67,83.7,10600.0
2015-03-31 13:00:00,83.69,83.92,83.67,83.84,15300.0,83.69,83.92,83.67,83.84,15300.0
2015-03-31 13:30:00,83.84,83.91,83.72,83.81,18400.0,83.84,83.91,83.72,83.81,18400.0
2015-03-31 14:00:00,83.82,83.87,83.74,83.74,19800.0,83.82,83.87,83.74,83.74,19800.0
2015-03-31 14:30:00,83.73,83.88,83.63,83.78,19600.0,83.73,83.88,83.63,83.78,19600.0
2015-03-31 15:00:00,83.81,83.82,83.55,83.65,24800.0,83.81,83.82,83.55,83.65,24800.0
2015-03-31 15:30:00,83.64,83.94,83.57,83.85,72100.0,83.64,83.94,83.57,83.85,72100.0
2015-04-01 09:30:00,83.64,83.66,82.45,82.47,15500.0,83.64,83.66,82.45,82.47,15500.0
2015-04-01 10:00:00,82.42,83.18,82.41,83.1,25900.0,82.42,83.18,82.41,83.1,25900.0
2015-04-01 10:30:00,83.17,83.49,82.95,83.35,24900.0,83.17,83.49,82.95,83.35,24900.0
2015-04-01 11:00:00,83.37,83.37,83.12,83.16,22600.0,83.37,83.37,83.12,83.16,22600.0
2015-04-01 11:30:00,83.13,83.17,82.85,82.85,17800.0,83.13,83.17,82.85,82.85,17800.0
2015-04-01 12:00:00,82.86,82.95,82.8,82.95,22100.0,82.86,82.95,82.8,82.95,22100.0
2015-04-01 12:30:00,82.94,83.05,82.84,83.0,77000.0,82.94,83.05,82.84,83.0,77000.0
2015-04-01 13:00:00,82.98,83.2,82.97,83.17,21600.0,82.98,83.2,82.97,83.17,21600.0
2015-04-01 13:30:00,83.19,83.32,83.05,83.21,32200.0,83.19,83.32,83.05,83.21,32200.0
2015-04-01 14:00:00,83.16,83.21,82.96,83.0,22900.0,83.16,83.21,82.96,83.0,22900.0
2015-04-01 14:30:00,83.0,83.08,82.8,82.96,27600.0,83.0,83.08,82.8,82.96,27600.0
2015-04-01 15:00:00,82.93,83.1,82.85,83.06,37300.0,82.93,83.1,82.85,83.06,37300.0
2015-04-01 15:30:00,83.08,83.41,82.96,83.4,61700.0,83.08,83.41,82.96,83.4,61700.0
2015-04-02 09:30:00,83.19,83.85,82.98,83.59,25600.0,83.19,83.85,82.98,83.59,25600.0
2015-04-02 10:00:00,83.64,83.78,83.51,83.52,14200.0,83.64,83.78,83.51,83.52,14200.0
2015-04-02 10:30:00,83.54,83.74,83.52,83.55,31200.0,83.54,83.74,83.52,83.55,31200.0
2015-04-02 11:00:00,83.55,83.85,83.54,83.82,31100.0,83.55,83.85,83.54,83.82,31100.0
2015-04-02 11:30:00,83.83,83.83,83.66,83.71,16400.0,83.83,83.83,83.66,83.71,16400.0
2015-04-02 12:00:00,83.66,83.66,83.33,83.37,17600.0,83.66,83.66,83.33,83.37,17600.0
2015-04-02 12:30:00,83.33,83.4,83.3,83.36,8100.0,83.33,83.4,83.3,83.36,8100.0
2015-04-02 13:00:00,83.35,83.68,83.3,83.62,6800.0,83.35,83.68,83.3,83.62,6800.0
2015-04-02 13:30:00,83.6,83.6,83.31,83.37,17100.0,83.6,83.6,83.31,83.37,17100.0
2015-04-02 14:00:00,83.42,83.47,83.31,83.34,14300.0,83.42,83.47,83.31,83.34,14300.0
2015-04-02 14:30:00,83.37,83.37,83.08,83.13,13200.0,83.37,83.37,83.08,83.13,13200.0
2015-04-02 15:00:00,83.13,83.39,83.13,83.22,24700.0,83.13,83.39,83.13,83.22,24700.0
2015-04-02 15:30:00,83.22,83.44,83.22,83.3,52800.0,83.22,83.44,83.22,83.3,52800.0
2015-04-06 09:30:00,82.7,83.63,82.7,83.2,26100.0,82.7,83.63,82.7,83.2,26100.0
2015-04-06 10:00:00,83.27,83.58,83.27,83.45,26100.0,83.27,83.58,83.27,83.45,26100.0
2015-04-06 10:30:00,83.48,83.57,83.42,83.56,38000.0,83.48,83.57,83.42,83.56,38000.0
2015-04-06 11:00:00,83.56,83.66,83.5,83.59,24700.0,83.56,83.66,83.5,83.59,24700.0
2015-04-06 11:30:00,83.59,83.68,83.45,83.67,16500.0,83.59,83.68,83.45,83.67,16500.0
2015-04-06 12:00:00,83.64,83.72,83.43,83.65,21200.0,83.64,83.72,83.43,83.65,21200.0
2015-04-06 12:30:00,83.65,83.66,83.4,83.56,12800.0,83.65,83.66,83.4,83.56,12800.0
2015-04-06 13:00:00,83.55,83.57,83.35,83.54,18300.0,83.55,83.57,83.35,83.54,18300.0
2015-04-06 13:30:00,83.58,83.69,83.47,83.67,18100.0,83.58,83.69,83.47,83.67,18100.0
2015-04-06 14:00:00,83.65,83.72,83.46,83.48,25200.0,83.65,83.72,83.46,83.48,25200.0
2015-04-06 14:30:00,83.48,83.65,83.46,83.57,21900.0,83.48,83.65,83.46,83.57,21900.0
2015-04-06 15:00:00,83.58,83.65,83.42,83.56,31800.0,83.58,83.65,83.42,83.56,31800.0
2015-04-06 15:30:00,83.57,83.72,83.5,83.66,84400.0,83.57,83.72,83.5,83.66,84400.0
2015-04-07 09:30:00,83.77,84.12,83.64,84.05,6900.0,83.77,84.12,83.64,84.05,6900.0
2015-04-07 10:00:00,84.07,84.25,83.88,84.03,24000.0,84.07,84.25,83.88,84.03,24000.0
2015-04-07 10:30:00,84.08,84.24,83.87,83.92,17900.0,84.08,84.24,83.87,83.92,17900.0
2015-04-07 11:00:00,83.92,84.16,83.86,84.05,16400.0,83.92,84.16,83.86,84.05,16400.0
2015-04-07 11:30:00,84.1,84.13,83.96,83.97,15500.0,84.1,84.13,83.96,83.97,15500.0
2015-04-07 12:00:00,83.96,84.04,83.9,84.0,9400.0,83.96,84.04,83.9,84.0,9400.0
2015-04-07 12:30:00,83.98,84.0,83.76,84.0,11100.0,83.98,84.0,83.76,84.0,11100.0
2015-04-07 13:00:00,83.99,83.99,83.89,83.95,8600.0,83.99,83.99,83.89,83.95,8600.0
2015-04-07 13:30:00,83.94,83.97,83.83,83.86,9500.0,83.94,83.97,83.83,83.86,9500.0
2015-04-07 14:00:00,83.91,83.97,83.81,83.81,11600.0,83.91,83.97,83.81,83.81,11600.0
2015-04-07 14:30:00,83.79,83.85,83.69,83.8,11200.0,83.79,83.85,83.69,83.8,11200.0
2015-04-07 15:00:00,83.8,83.88,83.73,83.79,16400.0,83.8,83.88,83.73,83.79,16400.0
2015-04-07 15:30:00,83.78,83.87,83.66,83.67,44000.0,83.78,83.87,83.66,83.67,44000.0
2015-04-08 09:30:00,83.86,84.44,83.45,84.44,15500.0,83.86,84.44,83.45,84.44,15500.0
2015-04-08 10:00:00,84.34,84.38,83.98,84.03,31200.0,84.34,84.38,83.98,84.03,31200.0
2015-04-08 10:30:00,84.02,84.02,83.56,83.86,10700.0,84.02,84.02,83.56,83.86,10700.0
2015-04-08 11:00:00,83.85,83.98,83.78,83.9,7700.0,83.85,83.98,83.78,83.9,7700.0
2015-04-08 11:30:00,83.9,84.07,83.81,83.95,8700.0,83.9,84.07,83.81,83.95,8700.0
2015-04-08 12:00:00,83.97,84.13,83.96,84.05,10000.0,83.97,84.13,83.96,84.05,10000.0
2015-04-08 12:30:00,84.08,84.15,83.98,84.01,14700.0,84.08,84.15,83.98,84.01,14700.0
2015-04-08 13:00:00,84.05,84.25,84.05,84.24,7100.0,84.05,84.25,84.05,84.24,7100.0
2015-04-08 13:30:00,84.2,84.25,84.07,84.14,9600.0,84.2,84.25,84.07,84.14,9600.0
2015-04-08 14:00:00,84.1,84.44,83.89,84.2,18400.0,84.1,84.44,83.89,84.2,18400.0
2015-04-08 14:30:00,84.25,84.3,84.15,84.2,15200.0,84.25,84.3,84.15,84.2,15200.0
2015-04-08 15:00:00,84.2,84.42,84.18,84.4,16200.0,84.2,84.42,84.18,84.4,16200.0
2015-04-08 15:30:00,84.39,84.47,84.25,84.36,94000.0,84.39,84.47,84.25,84.36,94000.0
2015-04-09 09:30:00,84.16,84.65,84.0,84.05,22300.0,84.16,84.65,84.0,84.05,22300.0
2015-04-09 10:00:00,84.07,84.27,84.01,84.09,18200.0,84.07,84.27,84.01,84.09,18200.0
2015-04-09 10:30:00,84.08,84.11,83.62,83.72,9400.0,84.08,84.11,83.62,83.72,9400.0
2015-04-09 11:00:00,83.71,83.75,83.49,83.67,15300.0,83.71,83.75,83.49,83.67,15300.0
2015-04-09 11:30:00,83.66,84.04,83.61,83.9,14900.0,83.66,84.04,83.61,83.9,14900.0
2015-04-09 12:00:00,83.92,84.16,83.78,84.12,13000.0,83.92,84.16,83.78,84.12,13000.0
2015-04-09 12:30:00,84.08,84.23,84.02,84.08,9600.0,84.08,84.23,84.02,84.08,9600.0
2015-04-09 13:00:00,84.13,84.31,84.03,84.26,11400.0,84.13,84.31,84.03,84.26,11400.0
2015-04-09 13:30:00,84.19,84.26,84.02,84.09,11500.0,84.19,84.26,84.02,84.09,11500.0
2015-04-09 14:00:00,84.03,84.21,83.97,84.06,12800.0,84.03,84.21,83.97,84.06,12800.0
2015-04-09 14:30:00,84.06,84.2,84.03,84.19,14600.0,84.06,84.2,84.03,84.19,14600.0
2015-04-09 15:00:00,84.21,84.58,84.21,84.52,22900.0,84.21,84.58,84.21,84.52,22900.0
2015-04-09 15:30:00,84.53,84.55,84.36,84.53,78000.0,84.53,84.55,84.36,84.53,78000.0
2015-04-10 09:30:00,84.71,84.71,84.31,84.32,6400.0,84.71,84.71,84.31,84.32,6400.0
2015-04-10 10:00:00,84.31,84.36,84.16,84.36,11200.0,84.31,84.36,84.16,84.36,11200.0
2015-04-10 10:30:00,84.38,84.42,84.12,84.18,31100.0,84.38,84.42,84.12,84.18,31100.0
2015-04-10 11:00:00,84.22,84.54,84.15,84.54,11900.0,84.22,84.54,84.15,84.54,11900.0
2015-04-10 11:30:00,84.59,84.63,84.48,84.55,14600.0,84.59,84.63,84.48,84.55,14600.0
2015-04-10 12:00:00,84.58,84.62,84.37,84.37,12900.0,84.58,84.62,84.37,84.37,12900.0
2015-04-10 12:30:00,84.36,84.48,84.36,84.42,6500.0,84.36,84.48,84.36,84.42,6500.0
2015-04-10 13:00:00,84.42,84.47,84.37,84.43,8400.0,84.42,84.47,84.37,84.43,8400.0
2015-04-10 13:30:00,84.42,84.5,84.37,84.37,5100.0,84.42,84.5,84.37,84.37,5100.0
2015-04-10 14:00:00,84.38,84.41,84.27,84.32,11400.0,84.38,84.41,84.27,84.32,11400.0
2015-04-10 14:30:00,84.28,84.38,84.26,84.33,12000.0,84.28,84.38,84.26,84.33,12000.0
2015-04-10 15:00:00,84.33,84.43,84.33,84.37,13400.0,84.33,84.43,84.33,84.37,13400.0
2015-04-10 15:30:00,84.37,84.67,84.33,84.65,34200.0,84.37,84.67,84.33,84.65,34200.0
2015-04-13 09:30:00,84.47,84.86,84.3,84.72,8200.0,84.47,84.86,84.3,84.72,8200.0
2015-04-13 10:00:00,84.65,84.71,84.44,84.44,15900.0,84.65,84.71,84.44,84.44,15900.0
2015-04-13 10:30:00,84.47,84.54,84.34,84.34,9500.0,84.47,84.54,84.34,84.34,9500.0
2015-04-13 11:00:00,84.34,84.46,84.29,84.43,3800.0,84.34,84.46,84.29,84.43,3800.0
2015-04-13 11:30:00,84.42,84.54,84.38,84.42,8400.0,84.42,84.54,84.38,84.42,8400.0
2015-04-13 12:00:00,84.42,84.49,84.32,84.33,7900.0,84.42,84.49,84.32,84.33,7900.0
2015-04-13 12:30:00,84.29,84.38,84.29,84.3,6700.0,84.29,84.38,84.29,84.3,6700.0
2015-04-13 13:00:00,84.33,84.33,84.18,84.18,5200.0,84.33,84.33,84.18,84.18,5200.0
2015-04-13 13:30:00,84.21,84.24,84.13,84.24,6400.0,84.21,84.24,84.13,84.24,6400.0
2015-04-13 14:00:00,84.2,84.31,84.19,84.2,7900.0,84.2,84.31,84.19,84.2,7900.0
2015-04-13 14:30:00,84.24,84.25,84.11,84.11,13300.0,84.24,84.25,84.11,84.11,13300.0
2015-04-13 15:00:00,84.06,84.11,83.98,84.0,13300.0,84.06,84.11,83.98,84.0,13300.0
2015-04-13 15:30:00,84.01,84.06,83.85,83.91,47800.0,84.01,84.06,83.85,83.91,47800.0
2015-04-14 09:30:00,84.05,84.41,84.05,84.11,66900.0,84.05,84.41,84.05,84.11,66900.0
2015-04-14 10:00:00,84.05,84.07,83.71,83.71,12600.0,84.05,84.07,83.71,83.71,12600.0
2015-04-14 10:30:00,83.76,84.07,83.61,84.05,33000.0,83.76,84.07,83.61,84.05,33000.0
2015-04-14 11:00:00,84.0,84.3,84.0,84.24,32800.0,84.0,84.3,84.0,84.24,32800.0
2015-04-14 11:30:00,84.25,84.33,84.18,84.25,12100.0,84.25,84.33,84.18,84.25,12100.0
2015-04-14 12:00:00,84.23,84.3,84.11,84.15,25400.0,84.23,84.3,84.11,84.15,25400.0
2015-04-14 12:30:00,84.16,84.27,84.08,84.14,13400.0,84.16,84.27,84.08,84.14,13400.0
2015-04-14 13:00:00,84.14,84.21,84.09,84.16,6100.0,84.14,84.21,84.09,84.16,6100.0
2015-04-14 13:30:00,84.17,84.19,84.09,84.15,6400.0,84.17,84.19,84.09,84.15,6400.0
2015-04-14 14:00:00,84.15,84.18,84.08,84.08,8400.0,84.15,84.18,84.08,84.08,8400.0
2015-04-14 14:30:00,84.13,84.13,83.99,84.07,12700.0,84.13,84.13,83.99,84.07,12700.0
2015-04-14 15:00:00,84.11,84.11,83.96,83.96,21900.0,84.11,84.11,83.96,83.96,21900.0
2015-04-14 15:30:00,83.99,84.13,83.92,83.97,54500.0,83.99,84.13,83.92,83.97,54500.0
2015-04-15 09:30:00,84.13,84.73,84.02,84.63,11700.0,84.13,84.73,84.02,84.63,11700.0
2015-04-15 10:00:00,84.63,84.74,84.53,84.55,15000.0,84.63,84.74,84.53,84.55,15000.0
2015-04-15 10:30:00,84.6,84.64,84.52,84.59,7800.0,84.6,84.64,84.52,84.59,7800.0
2015-04-15 11:00:00,84.56,84.65,84.53,84.62,7900.0,84.56,84.65,84.53,84.62,7900.0
2015-04-15 11:30:00,84.56,84.63,84.47,84.47,15800.0,84.56,84.63,84.47,84.47,15800.0
2015-04-15 12:00:00,84.48,84.5,84.43,84.43,7400.0,84.48,84.5,84.43,84.43,7400.0
2015-04-15 12:30:00,84.45,84.47,84.23,84.32,16800.0,84.45,84.47,84.23,84.32,16800.0
2015-04-15 13:00:00,84.37,84.42,84.23,84.37,28000.0,84.37,84.42,84.23,84.37,28000.0
2015-04-15 13:30:00,84.37,84.39,84.22,84.25,22900.0,84.37,84.39,84.22,84.25,22900.0
2015-04-15 14:00:00,84.28,84.43,84.28,84.3,26100.0,84.28,84.43,84.28,84.3,26100.0
2015-04-15 14:30:00,84.34,84.4,84.28,84.31,15100.0,84.34,84.4,84.28,84.31,15100.0
2015-04-15 15:00:00,84.31,84.41,84.28,84.34,21500.0,84.31,84.41,84.28,84.34,21500.0
2015-04-15 15:30:00,84.34,84.39,84.13,84.15,48100.0,84.34,84.39,84.13,84.15,48100.0
2015-04-16 09:30:00,83.8,84.11,83.58,83.72,5800.0,83.8,84.11,83.58,83.72,5800.0
2015-04-16 10:00:00,83.72,83.98,83.7,83.87,11100.0,83.72,83.98,83.7,83.87,11100.0
2015-04-16 10:30:00,83.82,84.09,83.78,84.04,11000.0,83.82,84.09,83.78,84.04,11000.0
2015-04-16 11:00:00,84.04,84.31,84.04,84.28,12200.0,84.04,84.31,84.04,84.28,12200.0
2015-04-16 11:30:00,84.28,84.39,84.15,84.17,13100.0,84.28,84.39,84.15,84.17,13100.0
2015-04-16 12:00:00,84.14,84.39,84.08,84.39,18900.0,84.14,84.39,84.08,84.39,18900.0
2015-04-16 12:30:00,84.37,84.4,84.22,84.3,8100.0,84.37,84.4,84.22,84.3,8100.0
2015-04-16 13:00:00,84.3,84.42,84.24,84.29,12000.0,84.3,84.42,84.24,84.29,12000.0
2015-04-16 13:30:00,84.31,84.52,84.23,84.52,9900.0,84.31,84.52,84.23,84.52,9900.0
2015-04-16 14:00:00,84.47,84.54,84.4,84.53,9600.0,84.47,84.54,84.4,84.53,9600.0
2015-04-16 14:30:00,84.53,84.54,84.33,84.34,13900.0,84.53,84.54,84.33,84.34,13900.0
2015-04-16 15:00:00,84.32,84.45,84.32,84.39,14000.0,84.32,84.45,84.32,84.39,14000.0
2015-04-16 15:30:00,84.35,84.51,84.35,84.39,42900.0,84.35,84.51,84.35,84.39,42900.0
2015-04-17 09:30:00,83.94,83.94,82.86,83.16,20000.0,83.94,83.94,82.86,83.16,20000.0
2015-04-17 10:00:00,83.11,83.32,83.05,83.26,34700.0,83.11,83.32,83.05,83.26,34700.0
2015-04-17 10:30:00,83.2,83.28,82.99,83.03,16500.0,83.2,83.28,82.99,83.03,16500.0
2015-04-17 11:00:00,82.98,83.24,82.86,83.2,14500.0,82.98,83.24,82.86,83.2,14500.0
2015-04-17 11:30:00,83.21,83.23,83.02,83.16,11500.0,83.21,83.23,83.02,83.16,11500.0
2015-04-17 12:00:00,83.15,83.31,83.13,83.25,8900.0,83.15,83.31,83.13,83.25,8900.0
2015-04-17 12:30:00,83.25,83.36,83.24,83.33,7700.0,83.25,83.36,83.24,83.33,7700.0
2015-04-17 13:00:00,83.33,83.45,83.3,83.34,8700.0,83.33,83.45,83.3,83.34,8700.0
2015-04-17 13:30:00,83.33,83.35,83.19,83.22,8200.0,83.33,83.35,83.19,83.22,8200.0
2015-04-17 14:00:00,83.25,83.34,83.07,83.09,8600.0,83.25,83.34,83.07,83.09,8600.0
2015-04-17 14:30:00,83.07,83.13,82.87,83.1,29300.0,83.07,83.13,82.87,83.1,29300.0
2015-04-17 15:00:00,83.1,83.16,83.05,83.15,12700.0,83.1,83.16,83.05,83.15,12700.0
2015-04-17 15:30:00,83.14,83.35,83.1,83.12,37900.0,83.14,83.35,83.1,83.12,37900.0
2015-04-20 09:30:00,83.68,83.96,83.56,83.93,10200.0,83.68,83.96,83.56,83.93,10200.0
2015-04-20 10:00:00,83.93,84.0,83.48,83.6,7400.0,83.93,84.0,83.48,83.6,7400.0
2015-04-20 10:30:00,83.61,84.11,83.61,84.09,12700.0,83.61,84.11,83.61,84.09,12700.0
2015-04-20 11:00:00,84.09,84.12,83.83,83.95,13400.0,84.09,84.12,83.83,83.95,13400.0
2015-04-20 11:30:00,83.95,84.02,83.9,84.0,9500.0,83.95,84.02,83.9,84.0,9500.0
2015-04-20 12:00:00,83.99,84.04,83.92,83.97,10600.0,83.99,84.04,83.92,83.97,10600.0
2015-04-20 12:30:00,83.98,84.0,83.84,84.0,8300.0,83.98,84.0,83.84,84.0,8300.0
2015-04-20 13:00:00,83.95,83.95,83.75,83.75,8800.0,83.95,83.95,83.75,83.75,8800.0
2015-04-20 13:30:00,83.79,83.89,83.75,83.84,8300.0,83.79,83.89,83.75,83.84,8300.0
2015-04-20 14:00:00,83.83,83.93,83.79,83.79,13000.0,83.83,83.93,83.79,83.79,13000.0
2015-04-20 14:30:00,83.79,83.87,83.67,83.76,12000.0,83.79,83.87,83.67,83.76,12000.0
2015-04-20 15:00:00,83.76,83.93,83.74,83.91,15900.0,83.76,83.93,83.74,83.91,15900.0
2015-04-20 15:30:00,83.92,83.95,83.83,83.87,39300.0,83.92,83.95,83.83,83.87,39300.0
2015-04-21 09:30:00,84.36,84.59,83.81,83.93,45200.0,84.36,84.59,83.81,83.93,45200.0
2015-04-21 10:00:00,83.95,84.17,83.75,83.82,40300.0,83.95,84.17,83.75,83.82,40300.0
2015-04-21 10:30:00,83.78,83.92,83.74,83.88,13400.0,83.78,83.92,83.74,83.88,13400.0
2015-04-21 11:00:00,83.92,83.94,83.65,83.68,54200.0,83.92,83.94,83.65,83.68,54200.0
2015-04-21 11:30:00,83.67,83.9,83.67,83.84,26300.0,83.67,83.9,83.67,83.84,26300.0
2015-04-21 12:00:00,83.84,83.9,83.77,83.79,13600.0,83.84,83.9,83.77,83.79,13600.0
2015-04-21 12:30:00,83.78,83.83,83.74,83.8,7800.0,83.78,83.83,83.74,83.8,7800.0
2015-04-21 13:00:00,83.81,83.82,83.77,83.78,18100.0,83.81,83.82,83.77,83.78,18100.0
2015-04-21 13:30:00,83.79,83.81,83.72,83.75,20100.0,83.79,83.81,83.72,83.75,20100.0
2015-04-21 14:00:00,83.72,83.82,83.7,83.77,24700.0,83.72,83.82,83.7,83.77,24700.0
2015-04-21 14:30:00,83.8,83.8,83.71,83.75,21300.0,83.8,83.8,83.71,83.75,21300.0
2015-04-21 15:00:00,83.77,83.79,83.58,83.6,33300.0,83.77,83.79,83.58,83.6,33300.0
2015-04-21 15:30:00,83.63,83.64,83.54,83.58,53300.0,83.63,83.64,83.54,83.58,53300.0
2015-04-22 09:30:00,83.36,83.51,82.7,82.95,26600.0,83.36,83.51,82.7,82.95,26600.0
2015-04-22 10:00:00,82.95,83.02,82.38,82.71,39600.0,82.95,83.02,82.38,82.71,39600.0
2015-04-22 10:30:00,82.69,82.7,82.35,82.63,41500.0,82.69,82.7,82.35,82.63,41500.0
2015-04-22 11:00:00,82.63,82.92,82.58,82.74,52300.0,82.63,82.92,82.58,82.74,52300.0
2015-04-22 11:30:00,82.76,82.84,82.66,82.81,39900.0,82.76,82.84,82.66,82.81,39900.0
2015-04-22 12:00:00,82.8,82.89,82.7,82.86,35000.0,82.8,82.89,82.7,82.86,35000.0
2015-04-22 12:30:00,82.85,82.85,82.72,82.75,31800.0,82.85,82.85,82.72,82.75,31800.0
2015-04-22 13:00:00,82.77,82.83,82.71,82.78,20600.0,82.77,82.83,82.71,82.78,20600.0
2015-04-22 13:30:00,82.76,82.91,82.71,82.9,37400.0,82.76,82.91,82.71,82.9,37400.0
2015-04-22 14:00:00,82.92,83.01,82.78,82.95,61800.0,82.92,83.01,82.78,82.95,61800.0
2015-04-22 14:30:00,82.99,83.03,82.8,82.8,42400.0,82.99,83.03,82.8,82.8,42400.0
2015-04-22 15:00:00,82.82,82.99,82.82,82.9,53500.0,82.82,82.99,82.82,82.9,53500.0
2015-04-22 15:30:00,82.89,83.01,82.77,82.92,95300.0,82.89,83.01,82.77,82.92,95300.0
2015-04-23 09:30:00,82.73,83.65,82.73,83.57,73200.0,82.73,83.65,82.73,83.57,73200.0
2015-04-23 10:00:00,83.6,83.77,83.48,83.7,35600.0,83.6,83.77,83.48,83.7,35600.0
2015-04-23 10:30:00,83.7,83.86,83.63,83.75,37700.0,83.7,83.86,83.63,83.75,37700.0
2015-04-23 11:00:00,83.78,83.85,83.69,83.84,23100.0,83.78,83.85,83.69,83.84,23100.0
2015-04-23 11:30:00,83.82,84.14,83.7,84.03,23000.0,83.82,84.14,83.7,84.03,23000.0
2015-04-23 12:00:00,84.0,84.07,83.93,83.97,24700.0,84.0,84.07,83.93,83.97,24700.0
2015-04-23 12:30:00,83.97,84.12,83.89,84.09,21500.0,83.97,84.12,83.89,84.09,21500.0
2015-04-23 13:00:00,84.08,84.09,83.92,83.98,30700.0,84.08,84.09,83.92,83.98,30700.0
2015-04-23 13:30:00,83.97,84.29,83.87,84.17,30300.0,83.97,84.29,83.87,84.17,30300.0
2015-04-23 14:00:00,84.18,84.33,84.03,84.12,45400.0,84.18,84.33,84.03,84.12,45400.0
2015-04-23 14:30:00,84.12,84.31,84.08,84.28,70700.0,84.12,84.31,84.08,84.28,70700.0
2015-04-23 15:00:00,84.3,84.47,84.23,84.35,88100.0,84.3,84.47,84.23,84.35,88100.0
2015-04-23 15:30:00,84.35,84.49,84.2,84.21,138200.0,84.35,84.49,84.2,84.21,138200.0
2015-04-24 09:30:00,84.18,84.32,83.38,83.67,11500.0,84.18,84.32,83.38,83.67,11500.0
2015-04-24 10:00:00,83.76,83.86,83.55,83.72,43600.0,83.76,83.86,83.55,83.72,43600.0
2015-04-24 10:30:00,83.71,83.77,83.56,83.68,23800.0,83.71,83.77,83.56,83.68,23800.0
2015-04-24 11:00:00,83.71,83.78,83.63,83.75,14100.0,83.71,83.78,83.63,83.75,14100.0
2015-04-24 11:30:00,83.76,83.78,83.64,83.72,12000.0,83.76,83.78,83.64,83.72,12000.0
2015-04-24 12:00:00,83.76,83.85,83.68,83.77,17000.0,83.76,83.85,83.68,83.77,17000.0
2015-04-24 12:30:00,83.74,83.82,83.68,83.82,14200.0,83.74,83.82,83.68,83.82,14200.0
2015-04-24 13:00:00,83.83,83.87,83.71,83.74,16600.0,83.83,83.87,83.71,83.74,16600.0
2015-04-24 13:30:00,83.73,83.79,83.65,83.7,14900.0,83.73,83.79,83.65,83.7,14900.0
2015-04-24 14:00:00,83.74,83.78,83.63,83.78,13200.0,83.74,83.78,83.63,83.78,13200.0
2015-04-24 14:30:00,83.78,83.78,83.6,83.68,17700.0,83.78,83.78,83.6,83.68,17700.0
2015-04-24 15:00:00,83.66,83.73,83.45,83.49,23700.0,83.66,83.73,83.45,83.49,23700.0
2015-04-24 15:30:00,83.48,83.56,83.45,83.47,59700.0,83.48,83.56,83.45,83.47,59700.0
2015-04-27 09:30:00,83.47,83.97,83.25,83.54,22900.0,83.47,83.97,83.25,83.54,22900.0
2015-04-27 10:00:00,83.56,83.59,83.27,83.5,27200.0,83.56,83.59,83.27,83.5,27200.0
2015-04-27 10:30:00,83.5,83.57,83.38,83.46,30600.0,83.5,83.57,83.38,83.46,30600.0
2015-04-27 11:00:00,83.46,83.58,83.41,83.53,31700.0,83.46,83.58,83.41,83.53,31700.0
2015-04-27 11:30:00,83.56,83.56,83.34,83.34,23900.0,83.56,83.56,83.34,83.34,23900.0
2015-04-27 12:00:00,83.34,83.43,83.01,83.11,16700.0,83.34,83.43,83.01,83.11,16700.0
2015-04-27 12:30:00,83.11,83.21,83.05,83.13,11800.0,83.11,83.21,83.05,83.13,11800.0
2015-04-27 13:00:00,83.15,83.3,83.04,83.08,14500.0,83.15,83.3,83.04,83.08,14500.0
2015-04-27 13:30:00,83.13,83.28,83.12,83.24,15400.0,83.13,83.28,83.12,83.24,15400.0
2015-04-27 14:00:00,83.2,83.23,83.06,83.19,14600.0,83.2,83.23,83.06,83.19,14600.0
2015-04-27 14:30:00,83.18,83.2,83.04,83.17,11300.0,83.18,83.2,83.04,83.17,11300.0
2015-04-27 15:00:00,83.19,83.28,83.04,83.07,19200.0,83.19,83.28,83.04,83.07,19200.0
2015-04-27 15:30:00,83.05,83.13,82.93,83.12,48600.0,83.05,83.13,82.93,83.12,48600.0
2015-04-28 09:30:00,83.24,83.49,83.03,83.1,12900.0,83.24,83.49,83.03,83.1,12900.0
2015-04-28 10:00:00,83.1,83.1,82.53,82.89,17000.0,83.1,83.1,82.53,82.89,17000.0
2015-04-28 10:30:00,82.89,83.19,82.88,83.08,30800.0,82.89,83.19,82.88,83.08,30800.0
2015-04-28 11:00:00,83.07,83.42,83.04,83.38,20200.0,83.07,83.42,83.04,83.38,20200.0
2015-04-28 11:30:00,83.37,83.52,83.3,83.35,17800.0,83.37,83.52,83.3,83.35,17800.0
2015-04-28 12:00:00,83.38,83.47,83.31,83.4,16100.0,83.38,83.47,83.31,83.4,16100.0
2015-04-28 12:30:00,83.41,83.52,83.3,83.41,10200.0,83.41,83.52,83.3,83.41,10200.0
2015-04-28 13:00:00,83.46,83.52,83.39,83.47,12400.0,83.46,83.52,83.39,83.47,12400.0
2015-04-28 13:30:00,83.4,83.4,83.34,83.35,13600.0,83.4,83.4,83.34,83.35,13600.0
2015-04-28 14:00:00,83.31,83.38,83.25,83.34,10400.0,83.31,83.38,83.25,83.34,10400.0
2015-04-28 14:30:00,83.33,83.45,83.28,83.38,10400.0,83.33,83.45,83.28,83.38,10400.0
2015-04-28 15:00:00,83.38,83.43,83.28,83.36,21800.0,83.38,83.43,83.28,83.36,21800.0
2015-04-28 15:30:00,83.36,83.43,83.24,83.27,59400.0,83.36,83.43,83.24,83.27,59400.0
2015-04-29 09:30:00,83.14,83.49,82.61,83.12,23700.0,83.14,83.49,82.61,83.12,23700.0
2015-04-29 10:00:00,83.22,83.25,82.8,82.97,17800.0,83.22,83.25,82.8,82.97,17800.0
2015-04-29 10:30:00,83.01,83.19,82.97,83.12,8200.0,83.01,83.19,82.97,83.12,8200.0
2015-04-29 11:00:00,83.12,83.4,83.12,83.37,11500.0,83.12,83.4,83.12,83.37,11500.0
2015-04-29 11:30:00,83.33,83.4,83.21,83.39,8600.0,83.33,83.4,83.21,83.39,8600.0
2015-04-29 12:00:00,83.39,83.4,82.86,82.89,8900.0,83.39,83.4,82.86,82.89,8900.0
2015-04-29 12:30:00,82.9,83.08,82.8,83.02,8200.0,82.9,83.08,82.8,83.02,8200.0
2015-04-29 13:00:00,83.02,83.1,82.91,83.03,10100.0,83.02,83.1,82.91,83.03,10100.0
2015-04-29 13:30:00,83.07,83.61,83.07,83.51,12200.0,83.07,83.61,83.07,83.51,12200.0
2015-04-29 14:00:00,83.47,83.66,83.29,83.63,14300.0,83.47,83.66,83.29,83.63,14300.0
2015-04-29 14:30:00,83.63,83.77,83.48,83.55,13700.0,83.63,83.77,83.48,83.55,13700.0
2015-04-29 15:00:00,83.56,83.59,83.13,83.21,21500.0,83.56,83.59,83.13,83.21,21500.0
2015-04-29 15:30:00,83.21,83.32,82.96,83.14,64900.0,83.21,83.32,82.96,83.14,64900.0
2015-04-30 09:30:00,82.78,83.48,82.76,82.8,20500.0,82.78,83.48,82.76,82.8,20500.0
2015-04-30 10:00:00,82.76,83.25,82.72,83.11,16500.0,82.76,83.25,82.72,83.11,16500.0
2015-04-30 10:30:00,83.16,83.58,83.16,83.45,16500.0,83.16,83.58,83.16,83.45,16500.0
2015-04-30 11:00:00,83.45,83.84,83.41,83.74,13900.0,83.45,83.84,83.41,83.74,13900.0
2015-04-30 11:30:00,83.81,84.02,83.54,83.54,14400.0,83.81,84.02,83.54,83.54,14400.0
2015-04-30 12:00:00,83.48,83.7,83.33,83.33,11200.0,83.48,83.7,83.33,83.33,11200.0
2015-04-30 12:30:00,83.32,83.42,83.27,83.29,11600.0,83.32,83.42,83.27,83.29,11600.0
2015-04-30 13:00:00,83.35,83.39,83.18,83.24,12000.0,83.35,83.39,83.18,83.24,12000.0
2015-04-30 13:30:00,83.19,83.3,83.08,83.15,17000.0,83.19,83.3,83.08,83.15,17000.0
2015-04-30 14:00:00,83.15,83.15,82.87,82.94,24500.0,83.15,83.15,82.87,82.94,24500.0
2015-04-30 14:30:00,82.95,83.02,82.83,82.91,27400.0,82.95,83.02,82.83,82.91,27400.0
2015-04-30 15:00:00,82.86,82.9,82.55,82.7,28600.0,82.86,82.9,82.55,82.7,28600.0
2015-04-30 15:30:00,82.7,83.02,82.7,82.99,82300.0,82.7,83.02,82.7,82.99,82300.0
2015-05-01 09:30:00,83.38,84.36,83.09,83.81,17700.0,83.38,84.36,83.09,83.81,17700.0
2015-05-01 10:00:00,83.78,84.76,83.78,84.7,53900.0,83.78,84.76,83.78,84.7,53900.0
2015-05-01 10:30:00,84.69,84.76,83.96,84.01,37100.0,84.69,84.76,83.96,84.01,37100.0
2015-05-01 11:00:00,84.02,84.18,83.77,84.18,28400.0,84.02,84.18,83.77,84.18,28400.0
2015-05-01 11:30:00,84.17,84.24,83.73,83.93,13600.0,84.17,84.24,83.73,83.93,13600.0
2015-05-01 12:00:00,83.93,84.12,83.74,84.12,14700.0,83.93,84.12,83.74,84.12,14700.0
2015-05-01 12:30:00,84.13,84.2,83.97,84.05,12200.0,84.13,84.2,83.97,84.05,12200.0
2015-05-01 13:00:00,84.08,84.14,83.98,84.1,20400.0,84.08,84.14,83.98,84.1,20400.0
2015-05-01 13:30:00,84.1,84.24,83.91,84.1,18800.0,84.1,84.24,83.91,84.1,18800.0
2015-05-01 14:00:00,84.12,84.42,84.11,84.42,14500.0,84.12,84.42,84.11,84.42,14500.0
2015-05-01 14:30:00,84.41,84.47,84.2,84.24,21400.0,84.41,84.47,84.2,84.24,21400.0
2015-05-01 15:00:00,84.26,84.38,84.17,84.27,19600.0,84.26,84.38,84.17,84.27,19600.0
2015-05-01 15:30:00,84.25,84.28,84.07,84.1,98100.0,84.25,84.28,84.07,84.1,98100.0
2015-05-04 09:30:00,84.35,85.21,84.35,85.07,18100.0,84.35,85.21,84.35,85.07,18100.0
2015-05-04 10:00:00,85.02,85.44,85.02,85.31,15700.0,85.02,85.44,85.02,85.31,15700.0
2015-05-04 10:30:00,85.35,85.35,84.87,84.94,15000.0,85.35,85.35,84.87,84.94,15000.0
2015-05-04 11:00:00,84.94,85.17,84.89,85.0,16100.0,84.94,85.17,84.89,85.0,16100.0
2015-05-04 11:30:00,84.99,85.05,84.88,84.96,16100.0,84.99,85.05,84.88,84.96,16100.0
2015-05-04 12:00:00,84.99,85.24,84.96,85.24,12400.0,84.99,85.24,84.96,85.24,12400.0
2015-05-04 12:30:00,85.2,85.2,85.01,85.1,7700.0,85.2,85.2,85.01,85.1,7700.0
2015-05-04 13:00:00,85.08,85.22,84.89,84.92,50400.0,85.08,85.22,84.89,84.92,50400.0
2015-05-04 13:30:00,84.92,85.05,84.85,84.88,45900.0,84.92,85.05,84.85,84.88,45900.0
2015-05-04 14:00:00,84.92,85.05,84.84,84.96,25700.0,84.92,85.05,84.84,84.96,25700.0
2015-05-04 14:30:00,84.96,85.09,84.94,85.02,62100.0,84.96,85.09,84.94,85.02,62100.0
2015-05-04 15:00:00,84.99,85.02,84.89,84.94,31600.0,84.99,85.02,84.89,84.94,31600.0
2015-05-04 15:30:00,84.93,84.96,84.64,84.67,70500.0,84.93,84.96,84.64,84.67,70500.0
2015-05-05 09:30:00,84.69,84.81,83.91,84.01,19600.0,84.69,84.81,83.91,84.01,19600.0
2015-05-05 10:00:00,83.97,84.01,83.66,83.87,9800.0,83.97,84.01,83.66,83.87,9800.0
2015-05-05 10:30:00,83.89,84.12,83.87,83.93,40800.0,83.89,84.12,83.87,83.93,40800.0
2015-05-05 11:00:00,83.91,83.97,83.47,83.5,20900.0,83.91,83.97,83.47,83.5,20900.0
2015-05-05 11:30:00,83.47,83.79,83.46,83.74,16300.0,83.47,83.79,83.46,83.74,16300.0
2015-05-05 12:00:00,83.79,83.86,83.71,83.73,15300.0,83.79,83.86,83.71,83.73,15300.0
2015-05-05 12:30:00,83.71,83.81,83.66,83.72,10100.0,83.71,83.81,83.66,83.72,10100.0
2015-05-05 13:00:00,83.7,83.7,83.45,83.64,18100.0,83.7,83.7,83.45,83.64,18100.0
2015-05-05 13:30:00,83.6,83.67,83.52,83.62,11500.0,83.6,83.67,83.52,83.62,11500.0
2015-05-05 14:00:00,83.63,83.77,83.55,83.65,12700.0,83.63,83.77,83.55,83.65,12700.0
2015-05-05 14:30:00,83.68,83.75,83.47,83.59,14400.0,83.68,83.75,83.47,83.59,14400.0
2015-05-05 15:00:00,83.59,83.77,83.52,83.73,26000.0,83.59,83.77,83.52,83.73,26000.0
2015-05-05 15:30:00,83.72,83.78,83.53,83.64,64100.0,83.72,83.78,83.53,83.64,64100.0
2015-05-06 09:30:00,83.64,84.1,83.27,83.56,24900.0,83.64,84.1,83.27,83.56,24900.0
2015-05-06 10:00:00,83.56,83.8,83.39,83.48,9100.0,83.56,83.8,83.39,83.48,9100.0
2015-05-06 10:30:00,83.5,83.9,83.42,83.8,20400.0,83.5,83.9,83.42,83.8,20400.0
2015-05-06 11:00:00,83.86,84.04,83.6,83.85,13800.0,83.86,84.04,83.6,83.85,13800.0
2015-05-06 11:30:00,83.88,84.1,83.87,83.95,6300.0,83.88,84.1,83.87,83.95,6300.0
2015-05-06 12:00:00,83.9,83.98,83.75,83.92,11900.0,83.9,83.98,83.75,83.92,11900.0
2015-05-06 12:30:00,83.92,84.13,83.85,83.9,10900.0,83.92,84.13,83.85,83.9,10900.0
2015-05-06 13:00:00,83.86,83.93,83.72,83.83,13300.0,83.86,83.93,83.72,83.83,13300.0
2015-05-06 13:30:00,83.81,83.85,83.71,83.81,10600.0,83.81,83.85,83.71,83.81,10600.0
2015-05-06 14:00:00,83.77,83.95,83.73,83.79,21600.0,83.77,83.95,83.73,83.79,21600.0
2015-05-06 14:30:00,83.79,83.8,83.59,83.75,16300.0,83.79,83.8,83.59,83.75,16300.0
2015-05-06 15:00:00,83.75,83.98,83.7,83.84,43200.0,83.75,83.98,83.7,83.84,43200.0
2015-05-06 15:30:00,83.83,84.19,83.7,84.17,116200.0,83.83,84.19,83.7,84.17,116200.0
2015-05-07 09:30:00,84.46,85.96,84.15,84.6,30500.0,84.46,85.96,84.15,84.6,30500.0
2015-05-07 10:00:00,85.09,85.09,84.69,84.8,45000.0,85.09,85.09,84.69,84.8,45000.0
2015-05-07 10:30:00,84.83,84.99,84.65,84.86,16000.0,84.83,84.99,84.65,84.86,16000.0
2015-05-07 11:00:00,84.86,84.98,84.51,84.85,32100.0,84.86,84.98,84.51,84.85,32100.0
2015-05-07 11:30:00,84.87,85.33,84.86,84.98,33300.0,84.87,85.33,84.86,84.98,33300.0
2015-05-07 12:00:00,84.98,85.25,84.94,85.03,14500.0,84.98,85.25,84.94,85.03,14500.0
2015-05-07 12:30:00,85.24,85.24,84.8,85.08,14500.0,85.24,85.24,84.8,85.08,14500.0
2015-05-07 13:00:00,85.08,85.22,84.95,85.09,8400.0,85.08,85.22,84.95,85.09,8400.0
2015-05-07 13:30:00,85.06,85.15,85.01,85.01,14100.0,85.06,85.15,85.01,85.01,14100.0
2015-05-07 14:00:00,85.08,85.21,84.98,85.21,11600.0,85.08,85.21,84.98,85.21,11600.0
2015-05-07 14:30:00,85.22,85.5,85.14,85.39,10200.0,85.22,85.5,85.14,85.39,10200.0
2015-05-07 15:00:00,85.47,85.47,84.94,85.14,21700.0,85.47,85.47,84.94,85.14,21700.0
2015-05-07 15:30:00,85.12,85.16,84.91,84.98,63000.0,85.12,85.16,84.91,84.98,63000.0
2015-05-08 09:30:00,86.03,87.1,85.34,86.99,63100.0,86.03,87.1,85.34,86.99,63100.0
2015-05-08 10:00:00,87.03,87.32,86.12,86.16,26500.0,87.03,87.32,86.12,86.16,26500.0
2015-05-08 10:30:00,86.17,86.28,85.95,86.05,33500.0,86.17,86.28,85.95,86.05,33500.0
2015-05-08 11:00:00,86.05,86.25,86.01,86.16,24200.0,86.05,86.25,86.01,86.16,24200.0
2015-05-08 11:30:00,86.19,86.27,86.05,86.22,22800.0,86.19,86.27,86.05,86.22,22800.0
2015-05-08 12:00:00,86.22,86.27,86.06,86.18,17300.0,86.22,86.27,86.06,86.18,17300.0
2015-05-08 12:30:00,86.16,86.18,86.07,86.13,13200.0,86.16,86.18,86.07,86.13,13200.0
2015-05-08 13:00:00,86.1,86.21,86.04,86.11,12300.0,86.1,86.21,86.04,86.11,12300.0
2015-05-08 13:30:00,86.1,86.15,86.06,86.11,17300.0,86.1,86.15,86.06,86.11,17300.0
2015-05-08 14:00:00,86.12,86.16,86.08,86.09,15300.0,86.12,86.16,86.08,86.09,15300.0
2015-05-08 14:30:00,86.1,86.22,85.95,86.04,20300.0,86.1,86.22,85.95,86.04,20300.0
2015-05-08 15:00:00,86.06,86.06,85.68,85.68,22400.0,86.06,86.06,85.68,85.68,22400.0
2015-05-08 15:30:00,85.7,85.91,85.58,85.6,87700.0,85.7,85.91,85.58,85.6,87700.0
2015-05-11 09:30:00,85.34,86.33,84.43,85.44,52100.0,85.34,86.33,84.43,85.44,52100.0
2015-05-11 10:00:00,85.48,85.72,85.46,85.48,11600.0,85.48,85.72,85.46,85.48,11600.0
2015-05-11 10:30:00,85.42,85.46,85.18,85.21,32400.0,85.42,85.46,85.18,85.21,32400.0
2015-05-11 11:00:00,85.26,85.26,85.04,85.15,21200.0,85.26,85.26,85.04,85.15,21200.0
2015-05-11 11:30:00,85.16,85.21,84.89,85.01,15500.0,85.16,85.21,84.89,85.01,15500.0
2015-05-11 12:00:00,85.03,85.07,84.72,84.86,12000.0,85.03,85.07,84.72,84.86,12000.0
2015-05-11 12:30:00,84.83,84.88,84.76,84.87,9900.0,84.83,84.88,84.76,84.87,9900.0
2015-05-11 13:00:00,84.9,84.9,84.74,84.88,9500.0,84.9,84.9,84.74,84.88,9500.0
2015-05-11 13:30:00,84.89,84.9,84.78,84.82,10400.0,84.89,84.9,84.78,84.82,10400.0
2015-05-11 14:00:00,84.84,84.92,84.74,84.82,10100.0,84.84,84.92,84.74,84.82,10100.0
2015-05-11 14:30:00,84.87,84.87,84.59,84.67,18000.0,84.87,84.87,84.59,84.67,18000.0
2015-05-11 15:00:00,84.64,84.82,84.52,84.77,23000.0,84.64,84.82,84.52,84.77,23000.0
2015-05-11 15:30:00,84.75,84.78,84.41,84.45,58700.0,84.75,84.78,84.41,84.45,58700.0
2015-05-12 09:30:00,84.2,84.2,82.95,83.34,18500.0,84.2,84.2,82.95,83.34,18500.0
2015-05-12 10:00:00,83.34,83.49,83.12,83.3,15600.0,83.34,83.49,83.12,83.3,15600.0
2015-05-12 10:30:00,83.32,83.86,83.31,83.76,24800.0,83.32,83.86,83.31,83.76,24800.0
2015-05-12 11:00:00,83.79,84.06,83.75,83.85,13000.0,83.79,84.06,83.75,83.85,13000.0
2015-05-12 11:30:00,83.97,84.01,83.71,83.75,10400.0,83.97,84.01,83.71,83.75,10400.0
2015-05-12 12:00:00,83.79,83.87,83.49,83.53,11600.0,83.79,83.87,83.49,83.53,11600.0
2015-05-12 12:30:00,83.53,83.95,83.48,83.91,9400.0,83.53,83.95,83.48,83.91,9400.0
2015-05-12 13:00:00,83.91,84.17,83.84,83.89,13700.0,83.91,84.17,83.84,83.89,13700.0
2015-05-12 13:30:00,83.96,84.0,83.72,83.89,5200.0,83.96,84.0,83.72,83.89,5200.0
2015-05-12 14:00:00,83.87,84.05,83.82,84.03,9200.0,83.87,84.05,83.82,84.03,9200.0
2015-05-12 14:30:00,84.06,84.24,83.96,83.97,11100.0,84.06,84.24,83.96,83.97,11100.0
2015-05-12 15:00:00,83.95,84.09,83.87,83.87,16500.0,83.95,84.09,83.87,83.87,16500.0
2015-05-12 15:30:00,83.86,83.99,83.71,83.74,51700.0,83.86,83.99,83.71,83.74,51700.0
2015-05-13 09:30:00,85.09,86.18,84.17,85.47,80900.0,85.09,86.18,84.17,85.47,80900.0
2015-05-13 10:00:00,85.46,85.46,85.07,85.4,28100.0,85.46,85.46,85.07,85.4,28100.0
2015-05-13 10:30:00,85.41,85.67,85.17,85.57,55100.0,85.41,85.67,85.17,85.57,55100.0
2015-05-13 11:00:00,85.6,85.94,85.31,85.85,39300.0,85.6,85.94,85.31,85.85,39300.0
2015-05-13 11:30:00,85.82,86.1,85.73,86.09,26600.0,85.82,86.1,85.73,86.09,26600.0
2015-05-13 12:00:00,86.1,86.31,86.02,86.1,23300.0,86.1,86.31,86.02,86.1,23300.0
2015-05-13 12:30:00,86.17,86.36,86.11,86.27,38600.0,86.17,86.36,86.11,86.27,38600.0
2015-05-13 13:00:00,86.27,86.29,85.98,86.15,25600.0,86.27,86.29,85.98,86.15,25600.0
2015-05-13 13:30:00,86.1,86.14,85.74,85.9,34000.0,86.1,86.14,85.74,85.9,34000.0
2015-05-13 14:00:00,85.9,85.97,85.7,85.78,34700.0,85.9,85.97,85.7,85.78,34700.0
2015-05-13 14:30:00,85.76,85.83,85.67,85.8,35100.0,85.76,85.83,85.67,85.8,35100.0
2015-05-13 15:00:00,85.81,86.0,85.77,85.96,54100.0,85.81,86.0,85.77,85.96,54100.0
2015-05-13 15:30:00,85.93,86.28,85.86,86.19,143000.0,85.93,86.28,85.86,86.19,143000.0
2015-05-14 09:30:00,86.5,86.98,86.41,86.44,83200.0,86.5,86.98,86.41,86.44,83200.0
2015-05-14 10:00:00,86.45,86.79,86.45,86.64,68900.0,86.45,86.79,86.45,86.64,68900.0
2015-05-14 10:30:00,86.71,86.99,86.69,86.83,34500.0,86.71,86.99,86.69,86.83,34500.0
2015-05-14 11:00:00,86.84,86.88,86.68,86.81,32500.0,86.84,86.88,86.68,86.81,32500.0
2015-05-14 11:30:00,86.77,86.82,86.45,86.53,52600.0,86.77,86.82,86.45,86.53,52600.0
2015-05-14 12:00:00,86.49,86.96,86.45,86.91,32800.0,86.49,86.96,86.45,86.91,32800.0
2015-05-14 12:30:00,86.9,87.06,86.84,87.0,19300.0,86.9,87.06,86.84,87.0,19300.0
2015-05-14 13:00:00,87.02,87.09,86.94,87.07,12000.0,87.02,87.09,86.94,87.07,12000.0
2015-05-14 13:30:00,87.09,87.29,86.98,87.26,26500.0,87.09,87.29,86.98,87.26,26500.0
2015-05-14 14:00:00,87.28,87.34,87.18,87.28,22500.0,87.28,87.34,87.18,87.28,22500.0
2015-05-14 14:30:00,87.28,87.4,87.22,87.39,22000.0,87.28,87.4,87.22,87.39,22000.0
2015-05-14 15:00:00,87.37,87.84,87.29,87.83,62700.0,87.37,87.84,87.29,87.83,62700.0
2015-05-14 15:30:00,87.84,88.12,87.72,88.05,144200.0,87.84,88.12,87.72,88.05,144200.0
2015-05-15 09:30:00,87.69,88.15,87.27,87.33,92700.0,87.69,88.15,87.27,87.33,92700.0
2015-05-15 10:00:00,87.29,87.5,86.89,87.35,69600.0,87.29,87.5,86.89,87.35,69600.0
2015-05-15 10:30:00,87.39,87.47,87.12,87.26,47600.0,87.39,87.47,87.12,87.26,47600.0
2015-05-15 11:00:00,87.33,87.47,87.26,87.29,33300.0,87.33,87.47,87.26,87.29,33300.0
2015-05-15 11:30:00,87.26,87.45,87.26,87.3,23900.0,87.26,87.45,87.26,87.3,23900.0
2015-05-15 12:00:00,87.34,87.42,87.28,87.35,14200.0,87.34,87.42,87.28,87.35,14200.0
2015-05-15 12:30:00,87.33,87.43,87.24,87.4,18300.0,87.33,87.43,87.24,87.4,18300.0
2015-05-15 13:00:00,87.41,87.5,87.41,87.46,22600.0,87.41,87.5,87.41,87.46,22600.0
2015-05-15 13:30:00,87.48,87.7,87.45,87.65,42600.0,87.48,87.7,87.45,87.65,42600.0
2015-05-15 14:00:00,87.62,87.68,87.42,87.5,25000.0,87.62,87.68,87.42,87.5,25000.0
2015-05-15 14:30:00,87.49,87.5,87.31,87.4,20800.0,87.49,87.5,87.31,87.4,20800.0
2015-05-15 15:00:00,87.38,87.57,87.31,87.48,38800.0,87.38,87.57,87.31,87.48,38800.0
2015-05-15 15:30:00,87.5,87.56,87.41,87.47,119400.0,87.5,87.56,87.41,87.47,119400.0
2015-05-18 09:30:00,87.2,87.75,87.16,87.61,32700.0,87.2,87.75,87.16,87.61,32700.0
2015-05-18 10:00:00,87.64,87.69,87.23,87.29,29500.0,87.64,87.69,87.23,87.29,29500.0
2015-05-18 10:30:00,87.33,87.41,87.2,87.23,16600.0,87.33,87.41,87.2,87.23,16600.0
2015-05-18 11:00:00,87.24,87.44,87.21,87.39,14800.0,87.24,87.44,87.21,87.39,14800.0
2015-05-18 11:30:00,87.39,87.53,87.39,87.45,21700.0,87.39,87.53,87.39,87.45,21700.0
2015-05-18 12:00:00,87.44,87.5,87.39,87.44,24400.0,87.44,87.5,87.39,87.44,24400.0
2015-05-18 12:30:00,87.44,87.45,87.36,87.43,15800.0,87.44,87.45,87.36,87.43,15800.0
2015-05-18 13:00:00,87.44,87.59,87.44,87.55,15600.0,87.44,87.59,87.44,87.55,15600.0
2015-05-18 13:30:00,87.56,87.75,87.53,87.67,19200.0,87.56,87.75,87.53,87.67,19200.0
2015-05-18 14:00:00,87.68,87.75,87.65,87.65,33400.0,87.68,87.75,87.65,87.65,33400.0
2015-05-18 14:30:00,87.65,87.76,87.64,87.67,23800.0,87.65,87.76,87.64,87.67,23800.0
2015-05-18 15:00:00,87.68,87.77,87.61,87.67,31000.0,87.68,87.77,87.61,87.67,31000.0
2015-05-18 15:30:00,87.67,87.87,87.64,87.76,65500.0,87.67,87.87,87.64,87.76,65500.0
2015-05-19 09:30:00,87.64,87.91,87.43,87.51,18900.0,87.64,87.91,87.43,87.51,18900.0
2015-05-19 10:00:00,87.47,87.8,87.29,87.8,14600.0,87.47,87.8,87.29,87.8,14600.0
2015-05-19 10:30:00,87.81,87.94,87.69,87.75,17500.0,87.81,87.94,87.69,87.75,17500.0
2015-05-19 11:00:00,87.77,87.79,87.51,87.62,19400.0,87.77,87.79,87.51,87.62,19400.0
2015-05-19 11:30:00,87.62,87.75,87.57,87.7,16900.0,87.62,87.75,87.57,87.7,16900.0
2015-05-19 12:00:00,87.7,87.77,87.52,87.53,11400.0,87.7,87.77,87.52,87.53,11400.0
2015-05-19 12:30:00,87.54,87.72,87.51,87.67,11900.0,87.54,87.72,87.51,87.67,11900.0
2015-05-19 13:00:00,87.69,87.79,87.68,87.76,13600.0,87.69,87.79,87.68,87.76,13600.0
2015-05-19 13:30:00,87.73,87.79,87.61,87.65,17700.0,87.73,87.79,87.61,87.65,17700.0
2015-05-19 14:00:00,87.65,87.66,87.59,87.61,13700.0,87.65,87.66,87.59,87.61,13700.0
2015-05-19 14:30:00,87.63,87.63,87.32,87.39,19500.0,87.63,87.63,87.32,87.39,19500.0
2015-05-19 15:00:00,87.4,87.45,87.25,87.35,29000.0,87.4,87.45,87.25,87.35,29000.0
2015-05-19 15:30:00,87.34,87.47,87.28,87.43,59000.0,87.34,87.47,87.28,87.43,59000.0
2015-05-20 09:30:00,87.65,87.85,87.31,87.76,60100.0,87.65,87.85,87.31,87.76,60100.0
2015-05-20 10:00:00,87.77,87.89,87.72,87.79,50400.0,87.77,87.89,87.72,87.79,50400.0
2015-05-20 10:30:00,87.8,87.8,87.68,87.7,33700.0,87.8,87.8,87.68,87.7,33700.0
2015-05-20 11:00:00,87.7,87.79,87.64,87.71,20600.0,87.7,87.79,87.64,87.71,20600.0
2015-05-20 11:30:00,87.74,87.88,87.73,87.87,53100.0,87.74,87.88,87.73,87.87,53100.0
2015-05-20 12:00:00,87.87,88.0,87.82,87.93,25800.0,87.87,88.0,87.82,87.93,25800.0
2015-05-20 12:30:00,87.93,87.96,87.83,87.94,47000.0,87.93,87.96,87.83,87.94,47000.0
2015-05-20 13:00:00,87.93,87.98,87.84,87.98,33800.0,87.93,87.98,87.84,87.98,33800.0
2015-05-20 13:30:00,87.98,88.25,87.92,88.2,42500.0,87.98,88.25,87.92,88.2,42500.0
2015-05-20 14:00:00,88.2,88.51,88.12,88.46,27100.0,88.2,88.51,88.12,88.46,27100.0
2015-05-20 14:30:00,88.46,88.5,88.18,88.18,51800.0,88.46,88.5,88.18,88.18,51800.0
2015-05-20 15:00:00,88.19,88.23,87.78,88.02,66700.0,88.19,88.23,87.78,88.02,66700.0
2015-05-20 15:30:00,88.01,88.25,87.92,88.12,172800.0,88.01,88.25,87.92,88.12,172800.0
2015-05-21 09:30:00,88.3,88.3,87.63,87.77,31800.0,88.3,88.3,87.63,87.77,31800.0
2015-05-21 10:00:00,87.76,88.02,87.76,87.97,32800.0,87.76,88.02,87.76,87.97,32800.0
2015-05-21 10:30:00,88.02,88.08,87.78,87.83,25400.0,88.02,88.08,87.78,87.83,25400.0
2015-05-21 11:00:00,87.83,88.07,87.81,88.06,28100.0,87.83,88.07,87.81,88.06,28100.0
2015-05-21 11:30:00,88.05,88.07,87.78,87.87,27000.0,88.05,88.07,87.78,87.87,27000.0
2015-05-21 12:00:00,87.9,88.01,87.78,87.93,12200.0,87.9,88.01,87.78,87.93,12200.0
2015-05-21 12:30:00,87.94,88.01,87.77,87.82,14300.0,87.94,88.01,87.77,87.82,14300.0
2015-05-21 13:00:00,87.85,87.87,87.76,87.85,12500.0,87.85,87.87,87.76,87.85,12500.0
2015-05-21 13:30:00,87.85,87.89,87.68,87.7,14200.0,87.85,87.89,87.68,87.7,14200.0
2015-05-21 14:00:00,87.69,87.79,87.66,87.67,20000.0,87.69,87.79,87.66,87.67,20000.0
2015-05-21 14:30:00,87.72,87.78,87.65,87.78,20400.0,87.72,87.78,87.65,87.78,20400.0
2015-05-21 15:00:00,87.79,87.92,87.65,87.76,37200.0,87.79,87.92,87.65,87.76,37200.0
2015-05-21 15:30:00,87.77,87.91,87.69,87.72,69500.0,87.77,87.91,87.69,87.72,69500.0
2015-05-22 09:30:00,87.47,88.0,87.47,87.89,27100.0,87.47,88.0,87.47,87.89,27100.0
2015-05-22 10:00:00,87.91,87.94,87.44,87.54,27300.0,87.91,87.94,87.44,87.54,27300.0
2015-05-22 10:30:00,87.54,87.74,87.41,87.5,22300.0,87.54,87.74,87.41,87.5,22300.0
2015-05-22 11:00:00,87.5,87.5,87.2,87.5,23600.0,87.5,87.5,87.2,87.5,23600.0
2015-05-22 11:30:00,87.49,87.5,87.33,87.5,14100.0,87.49,87.5,87.33,87.5,14100.0
2015-05-22 12:00:00,87.49,87.5,87.4,87.5,17700.0,87.49,87.5,87.4,87.5,17700.0
2015-05-22 12:30:00,87.5,87.5,87.42,87.49,10800.0,87.5,87.5,87.42,87.49,10800.0
2015-05-22 13:00:00,87.5,87.55,87.39,87.51,24500.0,87.5,87.55,87.39,87.51,24500.0
2015-05-22 13:30:00,87.47,87.58,87.3,87.55,20200.0,87.47,87.58,87.3,87.55,20200.0
2015-05-22 14:00:00,87.5,87.53,87.3,87.35,22600.0,87.5,87.53,87.3,87.35,22600.0
2015-05-22 14:30:00,87.35,87.42,87.26,87.27,23100.0,87.35,87.42,87.26,87.27,23100.0
2015-05-22 15:00:00,87.25,87.55,87.25,87.5,46600.0,87.25,87.55,87.25,87.5,46600.0
2015-05-22 15:30:00,87.48,87.49,87.19,87.24,131200.0,87.48,87.49,87.19,87.24,131200.0
2015-05-26 09:30:00,87.02,87.28,86.68,87.23,60500.0,87.02,87.28,86.68,87.23,60500.0
2015-05-26 10:00:00,87.18,87.22,86.84,87.22,112100.0,87.18,87.22,86.84,87.22,112100.0
2015-05-26 10:30:00,87.22,87.33,87.14,87.19,67600.0,87.22,87.33,87.14,87.19,67600.0
2015-05-26 11:00:00,87.18,87.25,86.85,87.02,48600.0,87.18,87.25,86.85,87.02,48600.0
2015-05-26 11:30:00,87.06,87.23,86.93,86.98,41300.0,87.06,87.23,86.93,86.98,41300.0
2015-05-26 12:00:00,87.02,87.02,86.81,86.92,39800.0,87.02,87.02,86.81,86.92,39800.0
2015-05-26 12:30:00,86.9,86.93,86.69,86.83,44700.0,86.9,86.93,86.69,86.83,44700.0
2015-05-26 13:00:00,86.81,86.96,86.75,86.87,44100.0,86.81,86.96,86.75,86.87,44100.0
2015-05-26 13:30:00,86.84,86.91,86.63,86.79,43600.0,86.84,86.91,86.63,86.79,43600.0
2015-05-26 14:00:00,86.77,86.86,86.69,86.71,43200.0,86.77,86.86,86.69,86.71,43200.0
2015-05-26 14:30:00,86.7,86.8,86.5,86.5,51000.0,86.7,86.8,86.5,86.5,51000.0
2015-05-26 15:00:00,86.51,86.73,86.51,86.65,82800.0,86.51,86.73,86.51,86.65,82800.0
2015-05-26 15:30:00,86.66,87.06,86.66,86.95,167300.0,86.66,87.06,86.66,86.95,167300.0
2015-05-27 09:30:00,87.08,87.33,86.78,87.09,43200.0,87.08,87.33,86.78,87.09,43200.0
2015-05-27 10:00:00,87.14,87.33,87.01,87.21,40400.0,87.14,87.33,87.01,87.21,40400.0
2015-05-27 10:30:00,87.23,87.33,87.15,87.3,34000.0,87.23,87.33,87.15,87.3,34000.0
2015-05-27 11:00:00,87.29,87.46,87.26,87.46,24000.0,87.29,87.46,87.26,87.46,24000.0
2015-05-27 11:30:00,87.46,87.64,87.45,87.61,20400.0,87.46,87.64,87.45,87.61,20400.0
2015-05-27 12:00:00,87.62,87.68,87.52,87.59,24300.0,87.62,87.68,87.52,87.59,24300.0
2015-05-27 12:30:00,87.61,87.63,87.5,87.58,24600.0,87.61,87.63,87.5,87.58,24600.0
2015-05-27 13:00:00,87.58,87.59,87.53,87.56,30100.0,87.58,87.59,87.53,87.56,30100.0
2015-05-27 13:30:00,87.58,87.59,87.47,87.56,30500.0,87.58,87.59,87.47,87.56,30500.0
2015-05-27 14:00:00,87.57,88.0,87.53,87.98,26500.0,87.57,88.0,87.53,87.98,26500.0
2015-05-27 14:30:00,87.99,88.17,87.86,88.17,32100.0,87.99,88.17,87.86,88.17,32100.0
2015-05-27 15:00:00,88.17,88.36,88.13,88.32,54700.0,88.17,88.36,88.13,88.32,54700.0
2015-05-27 15:30:00,88.32,88.52,88.3,88.41,143100.0,88.32,88.52,88.3,88.41,143100.0
2015-05-28 09:30:00,88.53,88.8,87.96,88.03,30500.0,88.53,88.8,87.96,88.03,30500.0
2015-05-28 10:00:00,88.03,88.23,87.69,87.73,41300.0,88.03,88.23,87.69,87.73,41300.0
2015-05-28 10:30:00,87.73,87.89,87.65,87.7,29000.0,87.73,87.89,87.65,87.7,29000.0
2015-05-28 11:00:00,87.68,87.93,87.63,87.71,18700.0,87.68,87.93,87.63,87.71,18700.0
2015-05-28 11:30:00,87.73,87.86,87.58,87.75,23200.0,87.73,87.86,87.58,87.75,23200.0
2015-05-28 12:00:00,87.75,87.84,87.66,87.73,21500.0,87.75,87.84,87.66,87.73,21500.0
2015-05-28 12:30:00,87.74,87.83,87.65,87.67,21900.0,87.74,87.83,87.65,87.67,21900.0
2015-05-28 13:00:00,87.67,87.84,87.6,87.61,20300.0,87.67,87.84,87.6,87.61,20300.0
2015-05-28 13:30:00,87.61,87.7,87.59,87.63,22700.0,87.61,87.7,87.59,87.63,22700.0
2015-05-28 14:00:00,87.63,88.0,87.6,87.98,25400.0,87.63,88.0,87.6,87.98,25400.0
2015-05-28 14:30:00,87.97,88.0,87.81,88.0,32000.0,87.97,88.0,87.81,88.0,32000.0
2015-05-28 15:00:00,87.99,88.16,87.95,88.09,58900.0,87.99,88.16,87.95,88.09,58900.0
2015-05-28 15:30:00,88.1,88.21,88.09,88.21,126200.0,88.1,88.21,88.09,88.21,126200.0
2015-05-29 09:30:00,88.5,88.65,87.54,87.66,71600.0,88.5,88.65,87.54,87.66,71600.0
2015-05-29 10:00:00,87.72,87.78,87.36,87.44,35800.0,87.72,87.78,87.36,87.44,35800.0
2015-05-29 10:30:00,87.42,87.42,86.93,87.06,34500.0,87.42,87.42,86.93,87.06,34500.0
2015-05-29 11:00:00,87.05,87.33,86.93,87.13,50000.0,87.05,87.33,86.93,87.13,50000.0
2015-05-29 11:30:00,87.14,87.64,87.11,87.64,54200.0,87.14,87.64,87.11,87.64,54200.0
2015-05-29 12:00:00,87.64,88.09,87.63,88.09,47200.0,87.64,88.09,87.63,88.09,47200.0
2015-05-29 12:30:00,88.09,88.17,87.77,87.97,38300.0,88.09,88.17,87.77,87.97,38300.0
2015-05-29 13:00:00,87.95,88.03,87.89,87.95,35700.0,87.95,88.03,87.89,87.95,35700.0
2015-05-29 13:30:00,87.94,87.96,87.69,87.69,41400.0,87.94,87.96,87.69,87.69,41400.0
2015-05-29 14:00:00,87.71,87.74,87.45,87.49,68600.0,87.71,87.74,87.45,87.49,68600.0
2015-05-29 14:30:00,87.48,87.51,87.15,87.25,64200.0,87.48,87.51,87.15,87.25,64200.0
2015-05-29 15:00:00,87.25,87.54,87.23,87.54,72700.0,87.25,87.54,87.23,87.54,72700.0
2015-05-29 15:30:00,87.57,87.82,87.45,87.49,425300.0,87.57,87.82,87.45,87.49,425300.0
2015-06-01 09:30:00,87.88,88.73,87.05,87.11,79202.0,87.88,88.73,87.05,87.11,79202.0
2015-06-01 10:00:00,87.14,87.41,86.58,86.81,69458.0,87.14,87.41,86.58,86.81,69458.0
2015-06-01 10:30:00,86.8,86.82,86.58,86.75,37966.0,86.8,86.82,86.58,86.75,37966.0
2015-06-01 11:00:00,86.76,86.98,86.73,86.83,37292.0,86.76,86.98,86.73,86.83,37292.0
2015-06-01 11:30:00,86.81,86.86,86.68,86.76,31934.0,86.81,86.86,86.68,86.76,31934.0
2015-06-01 12:00:00,86.76,87.28,86.76,87.25,24796.0,86.76,87.28,86.76,87.25,24796.0
2015-06-01 12:30:00,87.28,87.29,87.12,87.27,18626.0,87.28,87.29,87.12,87.27,18626.0
2015-06-01 13:00:00,87.28,87.31,87.03,87.1,26451.0,87.28,87.31,87.03,87.1,26451.0
2015-06-01 13:30:00,87.12,87.18,87.03,87.14,23836.0,87.12,87.18,87.03,87.14,23836.0
2015-06-01 14:00:00,87.16,87.17,86.98,87.01,33608.0,87.16,87.17,86.98,87.01,33608.0
2015-06-01 14:30:00,87.02,87.22,87.02,87.15,31212.0,87.02,87.22,87.02,87.15,31212.0
2015-06-01 15:00:00,87.16,87.29,87.13,87.27,36666.0,87.16,87.29,87.13,87.27,36666.0
2015-06-01 15:30:00,87.26,87.26,86.88,86.89,188554.0,87.26,87.26,86.88,86.89,188554.0
2015-06-02 09:30:00,86.45,86.84,85.95,86.11,25029.0,86.45,86.84,85.95,86.11,25029.0
2015-06-02 10:00:00,86.11,86.57,86.07,86.32,25932.0,86.11,86.57,86.07,86.32,25932.0
2015-06-02 10:30:00,86.29,86.64,86.27,86.46,25077.0,86.29,86.64,86.27,86.46,25077.0
2015-06-02 11:00:00,86.47,86.66,86.43,86.58,12308.0,86.47,86.66,86.43,86.58,12308.0
2015-06-02 11:30:00,86.55,86.79,86.53,86.79,18959.0,86.55,86.79,86.53,86.79,18959.0
2015-06-02 12:00:00,86.77,86.98,86.73,86.88,18870.0,86.77,86.98,86.73,86.88,18870.0
2015-06-02 12:30:00,86.88,86.96,86.75,86.92,8965.0,86.88,86.96,86.75,86.92,8965.0
2015-06-02 13:00:00,86.87,86.94,86.79,86.79,12769.0,86.87,86.94,86.79,86.79,12769.0
2015-06-02 13:30:00,86.79,86.97,86.79,86.86,13589.0,86.79,86.97,86.79,86.86,13589.0
2015-06-02 14:00:00,86.85,86.93,86.79,86.86,23287.0,86.85,86.93,86.79,86.86,23287.0
2015-06-02 14:30:00,86.88,86.9,86.69,86.71,20611.0,86.88,86.9,86.69,86.71,20611.0
2015-06-02 15:00:00,86.72,86.77,86.62,86.75,23196.0,86.72,86.77,86.62,86.75,23196.0
2015-06-02 15:30:00,86.74,86.74,86.56,86.65,67073.0,86.74,86.74,86.56,86.65,67073.0
2015-06-03 09:30:00,86.67,87.28,86.46,87.12,18571.0,86.67,87.28,86.46,87.12,18571.0
2015-06-03 10:00:00,87.19,87.6,87.0,87.56,25790.0,87.19,87.6,87.0,87.56,25790.0
2015-06-03 10:30:00,87.62,87.85,87.52,87.78,38253.0,87.62,87.85,87.52,87.78,38253.0
2015-06-03 11:00:00,87.79,87.89,87.58,87.58,43297.0,87.79,87.89,87.58,87.58,43297.0
2015-06-03 11:30:00,87.62,87.71,87.35,87.51,17590.0,87.62,87.71,87.35,87.51,17590.0
2015-06-03 12:00:00,87.51,87.54,87.24,87.26,12796.0,87.51,87.54,87.24,87.26,12796.0
2015-06-03 12:30:00,87.26,87.32,87.19,87.29,9620.0,87.26,87.32,87.19,87.29,9620.0
2015-06-03 13:00:00,87.32,87.4,87.3,87.34,9173.0,87.32,87.4,87.3,87.34,9173.0
2015-06-03 13:30:00,87.34,87.43,87.29,87.33,9979.0,87.34,87.43,87.29,87.33,9979.0
2015-06-03 14:00:00,87.37,87.46,87.32,87.43,16235.0,87.37,87.46,87.32,87.43,16235.0
2015-06-03 14:30:00,87.44,87.45,87.22,87.27,19710.0,87.44,87.45,87.22,87.27,19710.0
2015-06-03 15:00:00,87.29,87.38,87.21,87.28,32715.0,87.29,87.38,87.21,87.28,32715.0
2015-06-03 15:30:00,87.29,87.39,87.21,87.3,60951.0,87.29,87.39,87.21,87.3,60951.0
2015-06-04 09:30:00,86.52,87.07,86.52,86.88,23058.0,86.52,87.07,86.52,86.88,23058.0
2015-06-04 10:00:00,86.85,87.12,86.67,86.69,28582.0,86.85,87.12,86.67,86.69,28582.0
2015-06-04 10:30:00,86.68,86.88,86.53,86.74,24867.0,86.68,86.88,86.53,86.74,24867.0
2015-06-04 11:00:00,86.66,86.96,86.61,86.78,16895.0,86.66,86.96,86.61,86.78,16895.0
2015-06-04 11:30:00,86.72,86.79,86.54,86.68,12541.0,86.72,86.79,86.54,86.68,12541.0
2015-06-04 12:00:00,86.66,86.68,86.43,86.67,18023.0,86.66,86.68,86.43,86.67,18023.0
2015-06-04 12:30:00,86.65,86.75,86.53,86.56,11480.0,86.65,86.75,86.53,86.56,11480.0
2015-06-04 13:00:00,86.6,86.65,86.48,86.53,18389.0,86.6,86.65,86.48,86.53,18389.0
2015-06-04 13:30:00,86.51,86.57,86.46,86.49,21808.0,86.51,86.57,86.46,86.49,21808.0
2015-06-04 14:00:00,86.49,86.66,86.4,86.49,14739.0,86.49,86.66,86.4,86.49,14739.0
2015-06-04 14:30:00,86.51,86.59,86.39,86.55,15991.0,86.51,86.59,86.39,86.55,15991.0
2015-06-04 15:00:00,86.55,86.62,86.45,86.58,18400.0,86.55,86.62,86.45,86.58,18400.0
2015-06-04 15:30:00,86.58,86.6,86.35,86.58,69112.0,86.58,86.6,86.35,86.58,69112.0
2015-06-05 09:30:00,86.4,86.63,85.96,86.63,21273.0,86.4,86.63,85.96,86.63,21273.0
2015-06-05 10:00:00,86.6,86.75,86.34,86.41,16747.0,86.6,86.75,86.34,86.41,16747.0
2015-06-05 10:30:00,86.44,86.58,86.17,86.3,19150.0,86.44,86.58,86.17,86.3,19150.0
2015-06-05 11:00:00,86.32,86.66,86.25,86.65,23235.0,86.32,86.66,86.25,86.65,23235.0
2015-06-05 11:30:00,86.65,86.71,86.54,86.67,15480.0,86.65,86.71,86.54,86.67,15480.0
2015-06-05 12:00:00,86.65,86.67,86.5,86.56,13245.0,86.65,86.67,86.5,86.56,13245.0
2015-06-05 12:30:00,86.53,86.66,86.46,86.63,17403.0,86.53,86.66,86.46,86.63,17403.0
2015-06-05 13:00:00,86.61,86.73,86.6,86.68,12155.0,86.61,86.73,86.6,86.68,12155.0
2015-06-05 13:30:00,86.69,86.95,86.65,86.93,31142.0,86.69,86.95,86.65,86.93,31142.0
2015-06-05 14:00:00,86.93,86.98,86.84,86.91,14698.0,86.93,86.98,86.84,86.91,14698.0
2015-06-05 14:30:00,86.95,87.06,86.87,87.0,17624.0,86.95,87.06,86.87,87.0,17624.0
2015-06-05 15:00:00,87.01,87.12,86.89,86.89,23881.0,87.01,87.12,86.89,86.89,23881.0
2015-06-05 15:30:00,86.89,87.12,86.89,87.03,75852.0,86.89,87.12,86.89,87.03,75852.0
2015-06-08 09:30:00,86.82,87.27,86.36,86.43,32720.0,86.82,87.27,86.36,86.43,32720.0
2015-06-08 10:00:00,86.47,86.69,86.35,86.65,28912.0,86.47,86.69,86.35,86.65,28912.0
2015-06-08 10:30:00,86.64,86.65,86.3,86.34,28456.0,86.64,86.65,86.3,86.34,28456.0
2015-06-08 11:00:00,86.33,86.49,86.29,86.37,33773.0,86.33,86.49,86.29,86.37,33773.0
2015-06-08 11:30:00,86.34,86.4,86.19,86.28,15011.0,86.34,86.4,86.19,86.28,15011.0
2015-06-08 12:00:00,86.29,86.29,86.18,86.23,13394.0,86.29,86.29,86.18,86.23,13394.0
2015-06-08 12:30:00,86.23,86.25,86.03,86.04,20857.0,86.23,86.25,86.03,86.04,20857.0
2015-06-08 13:00:00,86.06,86.07,85.94,86.01,9900.0,86.06,86.07,85.94,86.01,9900.0
2015-06-08 13:30:00,86.0,86.06,85.93,86.01,10999.0,86.0,86.06,85.93,86.01,10999.0
2015-06-08 14:00:00,85.99,86.13,85.91,86.13,12143.0,85.99,86.13,85.91,86.13,12143.0
2015-06-08 14:30:00,86.16,86.27,86.16,86.22,8328.0,86.16,86.27,86.16,86.22,8328.0
2015-06-08 15:00:00,86.22,86.22,86.01,86.02,11680.0,86.22,86.22,86.01,86.02,11680.0
2015-06-08 15:30:00,86.05,86.13,85.95,85.99,46354.0,86.05,86.13,85.95,85.99,46354.0
2015-06-09 09:30:00,85.74,86.33,85.74,85.88,30465.0,85.74,86.33,85.74,85.88,30465.0
2015-06-09 10:00:00,85.89,85.89,85.33,85.33,14525.0,85.89,85.89,85.33,85.33,14525.0
2015-06-09 10:30:00,85.34,85.81,85.25,85.74,13430.0,85.34,85.81,85.25,85.74,13430.0
2015-06-09 11:00:00,85.76,85.88,85.65,85.7,17362.0,85.76,85.88,85.65,85.7,17362.0
2015-06-09 11:30:00,85.66,85.86,85.65,85.7,13280.0,85.66,85.86,85.65,85.7,13280.0
2015-06-09 12:00:00,85.7,85.72,85.59,85.69,4356.0,85.7,85.72,85.59,85.69,4356.0
2015-06-09 12:30:00,85.68,85.8,85.65,85.78,3611.0,85.68,85.8,85.65,85.78,3611.0
2015-06-09 13:00:00,85.8,85.87,85.75,85.84,9360.0,85.8,85.87,85.75,85.84,9360.0
2015-06-09 13:30:00,85.84,85.87,85.71,85.8,9925.0,85.84,85.87,85.71,85.8,9925.0
2015-06-09 14:00:00,85.78,85.89,85.73,85.85,9210.0,85.78,85.89,85.73,85.85,9210.0
2015-06-09 14:30:00,85.86,86.06,85.83,85.97,9675.0,85.86,86.06,85.83,85.97,9675.0
2015-06-09 15:00:00,85.91,85.96,85.85,85.88,10601.0,85.91,85.96,85.85,85.88,10601.0
2015-06-09 15:30:00,85.88,85.99,85.78,85.86,34631.0,85.88,85.99,85.78,85.86,34631.0
2015-06-10 09:30:00,86.36,86.36,85.92,86.15,11004.0,86.36,86.36,85.92,86.15,11004.0
2015-06-10 10:00:00,86.15,86.33,86.07,86.15,18124.0,86.15,86.33,86.07,86.15,18124.0
2015-06-10 10:30:00,86.15,86.43,86.14,86.42,14898.0,86.15,86.43,86.14,86.42,14898.0
2015-06-10 11:00:00,86.39,86.75,86.35,86.74,11239.0,86.39,86.75,86.35,86.74,11239.0
2015-06-10 11:30:00,86.74,86.79,86.55,86.7,5867.0,86.74,86.79,86.55,86.7,5867.0
2015-06-10 12:00:00,86.72,86.73,86.54,86.69,18166.0,86.72,86.73,86.54,86.69,18166.0
2015-06-10 12:30:00,86.68,86.73,86.6,86.64,16849.0,86.68,86.73,86.6,86.64,16849.0
2015-06-10 13:00:00,86.66,86.74,86.63,86.66,5300.0,86.66,86.74,86.63,86.66,5300.0
2015-06-10 13:30:00,86.65,86.7,86.58,86.69,6300.0,86.65,86.7,86.58,86.69,6300.0
2015-06-10 14:00:00,86.73,86.9,86.72,86.85,10950.0,86.73,86.9,86.72,86.85,10950.0
2015-06-10 14:30:00,86.84,86.88,86.72,86.8,11896.0,86.84,86.88,86.72,86.8,11896.0
2015-06-10 15:00:00,86.8,86.91,86.74,86.88,17611.0,86.8,86.91,86.74,86.88,17611.0
2015-06-10 15:30:00,86.9,86.91,86.67,86.67,34009.0,86.9,86.91,86.67,86.67,34009.0
2015-06-11 09:30:00,86.74,87.35,86.72,87.13,8889.0,86.74,87.35,86.72,87.13,8889.0
2015-06-11 10:00:00,87.15,87.44,87.12,87.18,12267.0,87.15,87.44,87.12,87.18,12267.0
2015-06-11 10:30:00,87.12,87.23,86.99,87.18,10776.0,87.12,87.23,86.99,87.18,10776.0
2015-06-11 11:00:00,87.19,87.24,87.06,87.15,14969.0,87.19,87.24,87.06,87.15,14969.0
2015-06-11 11:30:00,87.17,87.21,87.04,87.05,10680.0,87.17,87.21,87.04,87.05,10680.0
2015-06-11 12:00:00,87.05,87.18,87.03,87.13,6081.0,87.05,87.18,87.03,87.13,6081.0
2015-06-11 12:30:00,87.2,87.2,87.07,87.09,4965.0,87.2,87.2,87.07,87.09,4965.0
2015-06-11 13:00:00,87.11,87.23,87.1,87.2,10500.0,87.11,87.23,87.1,87.2,10500.0
2015-06-11 13:30:00,87.2,87.35,87.2,87.35,8921.0,87.2,87.35,87.2,87.35,8921.0
2015-06-11 14:00:00,87.34,87.38,87.26,87.28,5400.0,87.34,87.38,87.26,87.28,5400.0
2015-06-11 14:30:00,87.27,87.35,87.25,87.28,6919.0,87.27,87.35,87.25,87.28,6919.0
2015-06-11 15:00:00,87.3,87.3,87.23,87.26,9514.0,87.3,87.3,87.23,87.26,9514.0
2015-06-11 15:30:00,87.26,87.41,87.12,87.41,50837.0,87.26,87.41,87.12,87.41,50837.0
2015-06-12 09:30:00,87.1,87.16,86.55,86.86,12615.0,87.1,87.16,86.55,86.86,12615.0
2015-06-12 10:00:00,86.85,87.11,86.77,86.98,15914.0,86.85,87.11,86.77,86.98,15914.0
2015-06-12 10:30:00,86.99,86.99,86.64,86.69,9940.0,86.99,86.99,86.64,86.69,9940.0
2015-06-12 11:00:00,86.68,87.25,86.63,87.21,9950.0,86.68,87.25,86.63,87.21,9950.0
2015-06-12 11:30:00,87.26,87.26,87.02,87.11,14658.0,87.26,87.26,87.02,87.11,14658.0
2015-06-12 12:00:00,87.13,87.23,86.99,87.23,10418.0,87.13,87.23,86.99,87.23,10418.0
2015-06-12 12:30:00,87.21,87.23,87.01,87.01,8828.0,87.21,87.23,87.01,87.01,8828.0
2015-06-12 13:00:00,87.03,87.07,86.94,87.01,13275.0,87.03,87.07,86.94,87.01,13275.0
2015-06-12 13:30:00,87.03,87.15,86.97,87.15,7700.0,87.03,87.15,86.97,87.15,7700.0
2015-06-12 14:00:00,87.14,87.14,86.94,86.95,10500.0,87.14,87.14,86.94,86.95,10500.0
2015-06-12 14:30:00,86.93,86.96,86.8,86.8,11304.0,86.93,86.96,86.8,86.8,11304.0
2015-06-12 15:00:00,86.78,87.01,86.77,87.01,24579.0,86.78,87.01,86.77,87.01,24579.0
2015-06-12 15:30:00,87.02,87.06,86.87,86.99,32807.0,87.02,87.06,86.87,86.99,32807.0
2015-06-15 09:30:00,86.16,86.16,85.06,85.56,15102.0,86.16,86.16,85.06,85.56,15102.0
2015-06-15 10:00:00,85.55,85.76,85.44,85.76,10750.0,85.55,85.76,85.44,85.76,10750.0
2015-06-15 10:30:00,85.73,85.91,85.65,85.86,12334.0,85.73,85.91,85.65,85.86,12334.0
2015-06-15 11:00:00,85.97,86.3,85.97,86.0,9881.0,85.97,86.3,85.97,86.0,9881.0
2015-06-15 11:30:00,86.0,86.37,86.0,86.36,11300.0,86.0,86.37,86.0,86.36,11300.0
2015-06-15 12:00:00,86.32,86.48,86.25,86.42,14032.0,86.32,86.48,86.25,86.42,14032.0
2015-06-15 12:30:00,86.42,86.64,86.41,86.45,16150.0,86.42,86.64,86.41,86.45,16150.0
2015-06-15 13:00:00,86.46,86.63,86.42,86.5,13472.0,86.46,86.63,86.42,86.5,13472.0
2015-06-15 13:30:00,86.53,86.67,86.4,86.54,18028.0,86.53,86.67,86.4,86.54,18028.0
2015-06-15 14:00:00,86.54,86.68,86.49,86.57,19513.0,86.54,86.68,86.49,86.57,19513.0
2015-06-15 14:30:00,86.59,86.66,86.45,86.53,14063.0,86.59,86.66,86.45,86.53,14063.0
2015-06-15 15:00:00,86.48,86.51,86.36,86.47,16975.0,86.48,86.51,86.36,86.47,16975.0
2015-06-15 15:30:00,86.45,86.65,86.41,86.59,39475.0,86.45,86.65,86.41,86.59,39475.0
2015-06-16 09:30:00,86.46,86.88,86.4,86.71,28141.0,86.46,86.88,86.4,86.71,28141.0
2015-06-16 10:00:00,86.73,86.85,86.51,86.55,10211.0,86.73,86.85,86.51,86.55,10211.0
2015-06-16 10:30:00,86.59,86.78,86.57,86.7,8833.0,86.59,86.78,86.57,86.7,8833.0
2015-06-16 11:00:00,86.7,87.06,86.67,86.98,11190.0,86.7,87.06,86.67,86.98,11190.0
2015-06-16 11:30:00,86.98,87.08,86.88,86.97,6362.0,86.98,87.08,86.88,86.97,6362.0
2015-06-16 12:00:00,86.97,87.16,86.84,87.0,7911.0,86.97,87.16,86.84,87.0,7911.0
2015-06-16 12:30:00,87.02,87.34,87.02,87.29,10412.0,87.02,87.34,87.02,87.29,10412.0
2015-06-16 13:00:00,87.3,87.38,87.15,87.32,9752.0,87.3,87.38,87.15,87.32,9752.0
2015-06-16 13:30:00,87.34,87.4,87.26,87.4,10443.0,87.34,87.4,87.26,87.4,10443.0
2015-06-16 14:00:00,87.39,87.63,87.38,87.53,14601.0,87.39,87.63,87.38,87.53,14601.0
2015-06-16 14:30:00,87.49,87.54,87.45,87.45,13293.0,87.49,87.54,87.45,87.45,13293.0
2015-06-16 15:00:00,87.45,87.54,87.39,87.48,17330.0,87.45,87.54,87.39,87.48,17330.0
2015-06-16 15:30:00,87.51,87.6,87.48,87.58,35243.0,87.51,87.6,87.48,87.58,35243.0
2015-06-17 09:30:00,87.75,87.96,87.55,87.61,18976.0,87.75,87.96,87.55,87.61,18976.0
2015-06-17 10:00:00,87.66,87.84,87.58,87.76,18000.0,87.66,87.84,87.58,87.76,18000.0
2015-06-17 10:30:00,87.76,87.92,87.71,87.81,21690.0,87.76,87.92,87.71,87.81,21690.0
2015-06-17 11:00:00,87.82,87.85,87.46,87.46,6219.0,87.82,87.85,87.46,87.46,6219.0
2015-06-17 11:30:00,87.41,87.92,87.41,87.8,16552.0,87.41,87.92,87.41,87.8,16552.0
2015-06-17 12:00:00,87.8,87.8,87.63,87.72,9236.0,87.8,87.8,87.63,87.72,9236.0
2015-06-17 12:30:00,87.69,87.82,87.45,87.49,10500.0,87.69,87.82,87.45,87.49,10500.0
2015-06-17 13:00:00,87.46,87.7,87.44,87.68,13762.0,87.46,87.7,87.44,87.68,13762.0
2015-06-17 13:30:00,87.68,87.73,87.52,87.59,14506.0,87.68,87.73,87.52,87.59,14506.0
2015-06-17 14:00:00,87.48,87.98,87.48,87.61,14567.0,87.48,87.98,87.48,87.61,14567.0
2015-06-17 14:30:00,87.61,87.8,87.61,87.7,29916.0,87.61,87.8,87.61,87.7,29916.0
2015-06-17 15:00:00,87.73,87.8,87.54,87.73,20050.0,87.73,87.8,87.54,87.73,20050.0
2015-06-17 15:30:00,87.74,87.84,87.68,87.7,48205.0,87.74,87.84,87.68,87.7,48205.0
2015-06-18 09:30:00,87.9,88.09,87.59,87.59,10706.0,87.9,88.09,87.59,87.59,10706.0
2015-06-18 10:00:00,87.55,88.33,87.55,88.07,7600.0,87.55,88.33,87.55,88.07,7600.0
2015-06-18 10:30:00,88.09,88.16,87.92,88.01,15909.0,88.09,88.16,87.92,88.01,15909.0
2015-06-18 11:00:00,87.96,88.17,87.89,88.07,8979.0,87.96,88.17,87.89,88.07,8979.0
2015-06-18 11:30:00,88.05,88.1,87.86,88.06,27100.0,88.05,88.1,87.86,88.06,27100.0
2015-06-18 12:00:00,88.08,88.15,87.99,88.11,12273.0,88.08,88.15,87.99,88.11,12273.0
2015-06-18 12:30:00,88.14,88.14,87.98,88.07,12377.0,88.14,88.14,87.98,88.07,12377.0
2015-06-18 13:00:00,88.07,88.15,87.78,88.0,11120.0,88.07,88.15,87.78,88.0,11120.0
2015-06-18 13:30:00,88.03,88.03,87.88,87.92,6300.0,88.03,88.03,87.88,87.92,6300.0
2015-06-18 14:00:00,87.89,88.11,87.87,87.97,8216.0,87.89,88.11,87.87,87.97,8216.0
2015-06-18 14:30:00,88.02,88.14,87.98,88.08,13050.0,88.02,88.14,87.98,88.08,13050.0
2015-06-18 15:00:00,88.03,88.17,87.97,88.1,15395.0,88.03,88.17,87.97,88.1,15395.0
2015-06-18 15:30:00,88.1,88.17,87.97,88.04,139680.0,88.1,88.17,87.97,88.04,139680.0
2015-06-19 09:30:00,87.84,88.15,87.45,87.95,92537.0,87.84,88.15,87.45,87.95,92537.0
2015-06-19 10:00:00,87.95,88.09,87.82,87.92,28165.0,87.95,88.09,87.82,87.92,28165.0
2015-06-19 10:30:00,87.9,88.07,87.9,87.95,17195.0,87.9,88.07,87.9,87.95,17195.0
2015-06-19 11:00:00,87.98,88.03,87.93,88.01,13699.0,87.98,88.03,87.93,88.01,13699.0
2015-06-19 11:30:00,88.01,88.01,87.92,88.01,6298.0,88.01,88.01,87.92,88.01,6298.0
2015-06-19 12:00:00,87.99,88.05,87.91,87.94,9715.0,87.99,88.05,87.91,87.94,9715.0
2015-06-19 12:30:00,87.91,88.0,87.9,88.0,6065.0,87.91,88.0,87.9,88.0,6065.0
2015-06-19 13:00:00,87.97,87.97,87.87,87.95,8418.0,87.97,87.97,87.87,87.95,8418.0
2015-06-19 13:30:00,87.97,88.02,87.87,87.89,6195.0,87.97,88.02,87.87,87.89,6195.0
2015-06-19 14:00:00,87.9,87.96,87.88,87.9,8073.0,87.9,87.96,87.88,87.9,8073.0
2015-06-19 14:30:00,87.87,87.98,87.82,87.92,16580.0,87.87,87.98,87.82,87.92,16580.0
2015-06-19 15:00:00,87.91,88.0,87.84,87.95,19448.0,87.91,88.0,87.84,87.95,19448.0
2015-06-19 15:30:00,87.95,88.06,87.75,87.77,208172.0,87.95,88.06,87.75,87.77,208172.0
2015-06-22 09:30:00,87.95,88.29,87.56,87.77,30376.0,87.95,88.29,87.56,87.77,30376.0
2015-06-22 10:00:00,87.8,88.0,87.64,87.97,32723.0,87.8,88.0,87.64,87.97,32723.0
2015-06-22 10:30:00,87.97,88.09,87.85,88.09,16384.0,87.97,88.09,87.85,88.09,16384.0
2015-06-22 11:00:00,88.07,88.35,88.02,88.32,14599.0,88.07,88.35,88.02,88.32,14599.0
2015-06-22 11:30:00,88.29,88.36,88.14,88.16,12755.0,88.29,88.36,88.14,88.16,12755.0
2015-06-22 12:00:00,88.15,88.24,87.89,87.96,25630.0,88.15,88.24,87.89,87.96,25630.0
2015-06-22 12:30:00,87.94,88.14,87.92,88.03,12158.0,87.94,88.14,87.92,88.03,12158.0
2015-06-22 13:00:00,88.02,88.16,87.95,88.11,18022.0,88.02,88.16,87.95,88.11,18022.0
2015-06-22 13:30:00,88.11,88.24,88.09,88.22,18135.0,88.11,88.24,88.09,88.22,18135.0
2015-06-22 14:00:00,88.23,88.35,88.19,88.31,14351.0,88.23,88.35,88.19,88.31,14351.0
2015-06-22 14:30:00,88.28,88.34,88.17,88.27,12031.0,88.28,88.34,88.17,88.27,12031.0
2015-06-22 15:00:00,88.27,88.43,88.24,88.38,18832.0,88.27,88.43,88.24,88.38,18832.0
2015-06-22 15:30:00,88.36,88.38,88.22,88.38,64936.0,88.36,88.38,88.22,88.38,64936.0
2015-06-23 09:30:00,88.58,88.58,88.21,88.57,11144.0,88.58,88.58,88.21,88.57,11144.0
2015-06-23 10:00:00,88.55,88.57,88.3,88.44,20514.0,88.55,88.57,88.3,88.44,20514.0
2015-06-23 10:30:00,88.39,88.57,88.3,88.49,19102.0,88.39,88.57,88.3,88.49,19102.0
2015-06-23 11:00:00,88.48,88.6,88.41,88.48,13152.0,88.48,88.6,88.41,88.48,13152.0
2015-06-23 11:30:00,88.49,88.68,88.47,88.54,11126.0,88.49,88.68,88.47,88.54,11126.0
2015-06-23 12:00:00,88.54,88.67,88.4,88.67,10383.0,88.54,88.67,88.4,88.67,10383.0
2015-06-23 12:30:00,88.67,88.74,88.62,88.7,8613.0,88.67,88.74,88.62,88.7,8613.0
2015-06-23 13:00:00,88.7,88.79,88.59,88.73,8847.0,88.7,88.79,88.59,88.73,8847.0
2015-06-23 13:30:00,88.71,88.84,88.63,88.68,9785.0,88.71,88.84,88.63,88.68,9785.0
2015-06-23 14:00:00,88.69,88.78,88.64,88.68,9860.0,88.69,88.78,88.64,88.68,9860.0
2015-06-23 14:30:00,88.66,88.85,88.64,88.73,15614.0,88.66,88.85,88.64,88.73,15614.0
2015-06-23 15:00:00,88.74,88.98,88.72,88.98,25293.0,88.74,88.98,88.72,88.98,25293.0
2015-06-23 15:30:00,88.97,89.07,88.9,89.06,62258.0,88.97,89.07,88.9,89.06,62258.0
2015-06-24 09:30:00,89.1,89.1,88.2,88.2,22477.0,89.1,89.1,88.2,88.2,22477.0
2015-06-24 10:00:00,88.19,88.26,87.6,88.01,31552.0,88.19,88.26,87.6,88.01,31552.0
2015-06-24 10:30:00,88.0,88.02,87.84,87.98,17480.0,88.0,88.02,87.84,87.98,17480.0
2015-06-24 11:00:00,87.98,88.04,87.89,87.93,14523.0,87.98,88.04,87.89,87.93,14523.0
2015-06-24 11:30:00,87.99,87.99,87.85,87.89,11009.0,87.99,87.99,87.85,87.89,11009.0
2015-06-24 12:00:00,87.86,87.95,87.78,87.9,5320.0,87.86,87.95,87.78,87.9,5320.0
2015-06-24 12:30:00,87.87,87.94,87.76,87.84,8965.0,87.87,87.94,87.76,87.84,8965.0
2015-06-24 13:00:00,87.83,87.85,87.67,87.67,9398.0,87.83,87.85,87.67,87.67,9398.0
2015-06-24 13:30:00,87.67,87.86,87.67,87.86,7024.0,87.67,87.86,87.67,87.86,7024.0
2015-06-24 14:00:00,87.82,87.84,87.63,87.69,6607.0,87.82,87.84,87.63,87.69,6607.0
2015-06-24 14:30:00,87.69,87.83,87.68,87.73,7639.0,87.69,87.83,87.68,87.73,7639.0
2015-06-24 15:00:00,87.73,87.82,87.67,87.76,12061.0,87.73,87.82,87.67,87.76,12061.0
2015-06-24 15:30:00,87.77,87.9,87.66,87.7,34683.0,87.77,87.9,87.66,87.7,34683.0
2015-06-25 09:30:00,87.94,88.13,87.19,87.54,24380.0,87.94,88.13,87.19,87.54,24380.0
2015-06-25 10:00:00,87.53,88.11,87.53,87.8,7951.0,87.53,88.11,87.53,87.8,7951.0
2015-06-25 10:30:00,87.71,87.89,87.59,87.84,5372.0,87.71,87.89,87.59,87.84,5372.0
2015-06-25 11:00:00,87.9,87.9,87.69,87.76,10941.0,87.9,87.9,87.69,87.76,10941.0
2015-06-25 11:30:00,87.76,87.77,87.62,87.68,7806.0,87.76,87.77,87.62,87.68,7806.0
2015-06-25 12:00:00,87.68,87.81,87.68,87.72,9185.0,87.68,87.81,87.68,87.72,9185.0
2015-06-25 12:30:00,87.69,87.82,87.64,87.69,7576.0,87.69,87.82,87.64,87.69,7576.0
2015-06-25 13:00:00,87.71,87.89,87.67,87.8,4109.0,87.71,87.89,87.67,87.8,4109.0
2015-06-25 13:30:00,87.74,87.87,87.69,87.87,7429.0,87.74,87.87,87.69,87.87,7429.0
2015-06-25 14:00:00,87.87,87.89,87.58,87.62,10700.0,87.87,87.89,87.58,87.62,10700.0
2015-06-25 14:30:00,87.59,87.87,87.58,87.86,10177.0,87.59,87.87,87.58,87.86,10177.0
2015-06-25 15:00:00,87.86,87.9,87.75,87.86,17160.0,87.86,87.9,87.75,87.86,17160.0
2015-06-25 15:30:00,87.89,87.9,87.73,87.77,30261.0,87.89,87.9,87.73,87.77,30261.0
2015-06-26 09:30:00,88.08,88.41,87.72,88.41,43743.0,88.08,88.41,87.72,88.41,43743.0
2015-06-26 10:00:00,88.4,88.4,87.54,87.8,49673.0,88.4,88.4,87.54,87.8,49673.0
2015-06-26 10:30:00,87.82,87.83,87.45,87.52,18158.0,87.82,87.83,87.45,87.52,18158.0
2015-06-26 11:00:00,87.52,87.74,87.52,87.66,6628.0,87.52,87.74,87.52,87.66,6628.0
2015-06-26 11:30:00,87.68,87.69,87.47,87.5,9185.0,87.68,87.69,87.47,87.5,9185.0
2015-06-26 12:00:00,87.51,87.68,87.5,87.6,9743.0,87.51,87.68,87.5,87.6,9743.0
2015-06-26 12:30:00,87.63,87.63,87.23,87.24,12928.0,87.63,87.63,87.23,87.24,12928.0
2015-06-26 13:00:00,87.24,87.43,87.24,87.39,7631.0,87.24,87.43,87.24,87.39,7631.0
2015-06-26 13:30:00,87.41,87.72,87.41,87.55,6216.0,87.41,87.72,87.41,87.55,6216.0
2015-06-26 14:00:00,87.55,87.55,87.2,87.33,18165.0,87.55,87.55,87.2,87.33,18165.0
2015-06-26 14:30:00,87.32,87.4,87.22,87.4,16790.0,87.32,87.4,87.22,87.4,16790.0
2015-06-26 15:00:00,87.4,87.66,87.4,87.58,22350.0,87.4,87.66,87.4,87.58,22350.0
2015-06-26 15:30:00,87.57,87.72,87.35,87.63,108665.0,87.57,87.72,87.35,87.63,108665.0
2015-06-29 09:30:00,87.03,87.38,86.87,87.07,11849.0,87.03,87.38,86.87,87.07,11849.0
2015-06-29 10:00:00,87.12,87.44,87.01,87.01,17814.0,87.12,87.44,87.01,87.01,17814.0
2015-06-29 10:30:00,87.01,87.07,86.69,86.72,8458.0,87.01,87.07,86.69,86.72,8458.0
2015-06-29 11:00:00,86.7,86.71,86.46,86.59,7901.0,86.7,86.71,86.46,86.59,7901.0
2015-06-29 11:30:00,86.56,86.56,86.4,86.41,11800.0,86.56,86.56,86.4,86.41,11800.0
2015-06-29 12:00:00,86.4,86.53,86.22,86.34,11100.0,86.4,86.53,86.22,86.34,11100.0
2015-06-29 12:30:00,86.3,86.36,86.21,86.33,6381.0,86.3,86.36,86.21,86.33,6381.0
2015-06-29 13:00:00,86.33,86.33,86.09,86.21,8083.0,86.33,86.33,86.09,86.21,8083.0
2015-06-29 13:30:00,86.31,86.34,86.12,86.15,5200.0,86.31,86.34,86.12,86.15,5200.0
2015-06-29 14:00:00,86.15,86.17,85.77,85.8,12425.0,86.15,86.17,85.77,85.8,12425.0
2015-06-29 14:30:00,85.81,86.03,85.71,85.83,12410.0,85.81,86.03,85.71,85.83,12410.0
2015-06-29 15:00:00,85.86,85.89,85.71,85.77,12739.0,85.86,85.89,85.71,85.77,12739.0
2015-06-29 15:30:00,85.74,85.77,85.42,85.53,81617.0,85.74,85.77,85.42,85.53,81617.0
2015-06-30 09:30:00,86.02,86.15,85.41,85.65,23696.0,86.02,86.15,85.41,85.65,23696.0
2015-06-30 10:00:00,85.67,85.88,85.51,85.7,8150.0,85.67,85.88,85.51,85.7,8150.0
2015-06-30 10:30:00,85.66,85.66,85.34,85.51,6798.0,85.66,85.66,85.34,85.51,6798.0
2015-06-30 11:00:00,85.51,85.62,85.43,85.51,15500.0,85.51,85.62,85.43,85.51,15500.0
2015-06-30 11:30:00,85.5,85.52,85.37,85.37,7900.0,85.5,85.52,85.37,85.37,7900.0
2015-06-30 12:00:00,85.35,85.52,85.28,85.28,10117.0,85.35,85.52,85.28,85.28,10117.0
2015-06-30 12:30:00,85.26,85.49,85.2,85.49,12300.0,85.26,85.49,85.2,85.49,12300.0
2015-06-30 13:00:00,85.46,85.73,85.46,85.73,9271.0,85.46,85.73,85.46,85.73,9271.0
2015-06-30 13:30:00,85.7,85.84,85.66,85.78,7930.0,85.7,85.84,85.66,85.78,7930.0
2015-06-30 14:00:00,85.78,86.06,85.75,85.92,12473.0,85.78,86.06,85.75,85.92,12473.0
2015-06-30 14:30:00,85.89,85.99,85.78,85.89,22352.0,85.89,85.99,85.78,85.89,22352.0
2015-06-30 15:00:00,85.9,86.04,85.88,86.0,37335.0,85.9,86.04,85.88,86.0,37335.0
2015-06-30 15:30:00,86.01,86.09,85.75,85.79,116212.0,86.01,86.09,85.75,85.79,116212.0
2015-07-01 09:30:00,86.5,87.09,85.64,86.3,27257.0,86.5,87.09,85.64,86.3,27257.0
2015-07-01 10:00:00,86.4,86.59,86.28,86.51,16025.0,86.4,86.59,86.28,86.51,16025.0
2015-07-01 10:30:00,86.45,86.45,85.99,86.12,18127.0,86.45,86.45,85.99,86.12,18127.0
2015-07-01 11:00:00,86.13,86.44,85.96,86.42,16544.0,86.13,86.44,85.96,86.42,16544.0
2015-07-01 11:30:00,86.41,86.47,86.13,86.13,19778.0,86.41,86.47,86.13,86.13,19778.0
2015-07-01 12:00:00,86.12,86.24,86.01,86.11,20396.0,86.12,86.24,86.01,86.11,20396.0
2015-07-01 12:30:00,86.12,86.14,85.88,85.99,10603.0,86.12,86.14,85.88,85.99,10603.0
2015-07-01 13:00:00,85.94,86.12,85.78,85.98,11313.0,85.94,86.12,85.78,85.98,11313.0
2015-07-01 13:30:00,86.02,86.21,86.02,86.07,12996.0,86.02,86.21,86.02,86.07,12996.0
2015-07-01 14:00:00,86.07,86.12,85.92,86.01,10816.0,86.07,86.12,85.92,86.01,10816.0
2015-07-01 14:30:00,85.96,86.1,85.88,86.04,12088.0,85.96,86.1,85.88,86.04,12088.0
2015-07-01 15:00:00,86.05,86.2,86.05,86.15,18070.0,86.05,86.2,86.05,86.15,18070.0
2015-07-01 15:30:00,86.16,86.18,85.92,86.11,73308.0,86.16,86.18,85.92,86.11,73308.0
2015-07-02 09:30:00,86.46,86.54,85.57,85.66,18317.0,86.46,86.54,85.57,85.66,18317.0
2015-07-02 10:00:00,85.67,85.97,85.64,85.96,11525.0,85.67,85.97,85.64,85.96,11525.0
2015-07-02 10:30:00,85.93,85.93,85.65,85.79,15206.0,85.93,85.93,85.65,85.79,15206.0
2015-07-02 11:00:00,85.78,85.78,85.49,85.61,12217.0,85.78,85.78,85.49,85.61,12217.0
2015-07-02 11:30:00,85.59,85.66,85.42,85.55,12088.0,85.59,85.66,85.42,85.55,12088.0
2015-07-02 12:00:00,85.59,85.78,85.58,85.64,20907.0,85.59,85.78,85.58,85.64,20907.0
2015-07-02 12:30:00,85.69,85.8,85.64,85.79,5942.0,85.69,85.8,85.64,85.79,5942.0
2015-07-02 13:00:00,85.76,85.93,85.73,85.93,15908.0,85.76,85.93,85.73,85.93,15908.0
2015-07-02 13:30:00,85.94,86.05,85.92,85.96,14445.0,85.94,86.05,85.92,85.96,14445.0
2015-07-02 14:00:00,85.99,86.14,85.99,86.09,16832.0,85.99,86.14,85.99,86.09,16832.0
2015-07-02 14:30:00,86.1,86.29,86.03,86.28,13055.0,86.1,86.29,86.03,86.28,13055.0
2015-07-02 15:00:00,86.29,86.43,86.19,86.43,13355.0,86.29,86.43,86.19,86.43,13355.0
2015-07-02 15:30:00,86.43,86.62,86.32,86.48,69762.0,86.43,86.62,86.32,86.48,69762.0
2015-07-06 09:30:00,85.84,86.4,85.84,86.28,3291.0,85.84,86.4,85.84,86.28,3291.0
2015-07-06 10:00:00,86.27,86.71,86.19,86.67,13767.0,86.27,86.71,86.19,86.67,13767.0
2015-07-06 10:30:00,86.66,87.12,86.62,87.0,8157.0,86.66,87.12,86.62,87.0,8157.0
2015-07-06 11:00:00,87.06,87.1,86.57,86.59,11009.0,87.06,87.1,86.57,86.59,11009.0
2015-07-06 11:30:00,86.59,86.66,86.5,86.61,6906.0,86.59,86.66,86.5,86.61,6906.0
2015-07-06 12:00:00,86.64,86.68,86.49,86.53,9937.0,86.64,86.68,86.49,86.53,9937.0
2015-07-06 12:30:00,86.52,86.52,86.35,86.42,6300.0,86.52,86.52,86.35,86.42,6300.0
2015-07-06 13:00:00,86.42,86.5,86.15,86.21,8317.0,86.42,86.5,86.15,86.21,8317.0
2015-07-06 13:30:00,86.17,86.17,86.04,86.04,6751.0,86.17,86.17,86.04,86.04,6751.0
2015-07-06 14:00:00,86.02,86.09,85.9,85.9,16614.0,86.02,86.09,85.9,85.9,16614.0
2015-07-06 14:30:00,85.97,86.16,85.97,86.09,5937.0,85.97,86.16,85.97,86.09,5937.0
2015-07-06 15:00:00,86.08,86.13,85.91,86.08,14259.0,86.08,86.13,85.91,86.08,14259.0
2015-07-06 15:30:00,86.09,86.42,86.07,86.32,38651.0,86.09,86.42,86.07,86.32,38651.0
2015-07-07 09:30:00,86.54,86.8,85.84,86.18,11184.0,86.54,86.8,85.84,86.18,11184.0
2015-07-07 10:00:00,86.1,86.25,85.97,86.07,17475.0,86.1,86.25,85.97,86.07,17475.0
2015-07-07 10:30:00,86.06,86.08,85.54,85.65,20755.0,86.06,86.08,85.54,85.65,20755.0
2015-07-07 11:00:00,85.59,85.84,85.37,85.42,11587.0,85.59,85.84,85.37,85.42,11587.0
2015-07-07 11:30:00,85.44,85.75,85.29,85.68,12191.0,85.44,85.75,85.29,85.68,12191.0
2015-07-07 12:00:00,85.54,85.66,85.47,85.59,5770.0,85.54,85.66,85.47,85.59,5770.0
2015-07-07 12:30:00,85.58,85.99,85.5,85.87,11600.0,85.58,85.99,85.5,85.87,11600.0
2015-07-07 13:00:00,85.91,85.96,85.73,85.87,10834.0,85.91,85.96,85.73,85.87,10834.0
2015-07-07 13:30:00,85.91,85.92,85.69,85.72,11757.0,85.91,85.92,85.69,85.72,11757.0
2015-07-07 14:00:00,85.76,85.82,85.39,85.53,8965.0,85.76,85.82,85.39,85.53,8965.0
2015-07-07 14:30:00,85.57,86.2,85.5,86.2,13125.0,85.57,86.2,85.5,86.2,13125.0
2015-07-07 15:00:00,86.18,86.23,86.02,86.12,12281.0,86.18,86.23,86.02,86.12,12281.0
2015-07-07 15:30:00,86.19,86.2,85.98,86.04,58389.0,86.19,86.2,85.98,86.04,58389.0
2015-07-08 09:30:00,85.61,86.01,85.18,85.23,7903.0,85.61,86.01,85.18,85.23,7903.0
2015-07-08 10:00:00,85.12,85.32,84.96,85.27,11000.0,85.12,85.32,84.96,85.27,11000.0
2015-07-08 10:30:00,85.32,85.74,85.03,85.66,12810.0,85.32,85.74,85.03,85.66,12810.0
2015-07-08 11:00:00,85.62,85.66,85.06,85.22,9204.0,85.62,85.66,85.06,85.22,9204.0
2015-07-08 11:30:00,85.24,85.38,85.03,85.03,11813.0,85.24,85.38,85.03,85.03,11813.0
2015-07-08 12:00:00,85.13,85.24,85.09,85.16,3858.0,85.13,85.24,85.09,85.16,3858.0
2015-07-08 12:30:00,85.21,85.42,85.07,85.41,5235.0,85.21,85.42,85.07,85.41,5235.0
2015-07-08 13:00:00,85.33,85.38,85.08,85.33,5345.0,85.33,85.38,85.08,85.33,5345.0
2015-07-08 13:30:00,85.29,85.57,85.22,85.57,12210.0,85.29,85.57,85.22,85.57,12210.0
2015-07-08 14:00:00,85.55,85.58,85.19,85.19,7649.0,85.55,85.58,85.19,85.19,7649.0
2015-07-08 14:30:00,85.15,85.15,84.79,84.86,13190.0,85.15,85.15,84.79,84.86,13190.0
2015-07-08 15:00:00,84.94,85.26,84.94,85.14,13610.0,84.94,85.26,84.94,85.14,13610.0
2015-07-08 15:30:00,85.11,85.35,85.03,85.28,40630.0,85.11,85.35,85.03,85.28,40630.0
2015-07-09 09:30:00,86.41,86.41,85.76,86.01,6290.0,86.41,86.41,85.76,86.01,6290.0
2015-07-09 10:00:00,86.04,86.29,85.88,85.92,5484.0,86.04,86.29,85.88,85.92,5484.0
2015-07-09 10:30:00,85.82,85.92,85.74,85.8,7675.0,85.82,85.92,85.74,85.8,7675.0
2015-07-09 11:00:00,85.85,85.93,85.69,85.7,7149.0,85.85,85.93,85.69,85.7,7149.0
2015-07-09 11:30:00,85.72,85.8,85.58,85.69,8742.0,85.72,85.8,85.58,85.69,8742.0
2015-07-09 12:00:00,85.64,85.72,85.61,85.65,5608.0,85.64,85.72,85.61,85.65,5608.0
2015-07-09 12:30:00,85.69,85.73,85.49,85.71,5717.0,85.69,85.73,85.49,85.71,5717.0
2015-07-09 13:00:00,85.73,85.73,85.51,85.62,8102.0,85.73,85.73,85.51,85.62,8102.0
2015-07-09 13:30:00,85.6,85.66,85.46,85.55,2486.0,85.6,85.66,85.46,85.55,2486.0
2015-07-09 14:00:00,85.6,85.6,85.44,85.47,5600.0,85.6,85.6,85.44,85.47,5600.0
2015-07-09 14:30:00,85.42,85.59,85.38,85.56,7850.0,85.42,85.59,85.38,85.56,7850.0
2015-07-09 15:00:00,85.55,85.71,85.46,85.46,8650.0,85.55,85.71,85.46,85.46,8650.0
2015-07-09 15:30:00,85.46,85.57,85.31,85.33,30980.0,85.46,85.57,85.31,85.33,30980.0
2015-07-10 09:30:00,86.78,86.85,86.13,86.34,23606.0,86.78,86.85,86.13,86.34,23606.0
2015-07-10 10:00:00,86.4,86.63,86.16,86.18,20650.0,86.4,86.63,86.16,86.18,20650.0
2015-07-10 10:30:00,86.16,86.21,85.84,86.12,15724.0,86.16,86.21,85.84,86.12,15724.0
2015-07-10 11:00:00,86.1,86.32,86.1,86.32,13512.0,86.1,86.32,86.1,86.32,13512.0
2015-07-10 11:30:00,86.35,86.42,86.19,86.36,14557.0,86.35,86.42,86.19,86.36,14557.0
2015-07-10 12:00:00,86.35,86.44,86.31,86.32,9844.0,86.35,86.44,86.31,86.32,9844.0
2015-07-10 12:30:00,86.3,86.39,86.22,86.34,12815.0,86.3,86.39,86.22,86.34,12815.0
2015-07-10 13:00:00,86.32,86.32,86.16,86.19,18832.0,86.32,86.32,86.16,86.19,18832.0
2015-07-10 13:30:00,86.16,86.19,85.95,86.1,11859.0,86.16,86.19,85.95,86.1,11859.0
2015-07-10 14:00:00,86.16,86.24,86.12,86.17,11700.0,86.16,86.24,86.12,86.17,11700.0
2015-07-10 14:30:00,86.19,86.29,86.19,86.23,10126.0,86.19,86.29,86.19,86.23,10126.0
2015-07-10 15:00:00,86.24,86.24,86.11,86.19,19864.0,86.24,86.24,86.11,86.19,19864.0
2015-07-10 15:30:00,86.2,86.31,86.11,86.13,54139.0,86.2,86.31,86.11,86.13,54139.0
2015-07-13 09:30:00,86.64,87.21,86.41,86.95,23593.0,86.64,87.21,86.41,86.95,23593.0
2015-07-13 10:00:00,86.93,87.01,86.67,86.76,17638.0,86.93,87.01,86.67,86.76,17638.0
2015-07-13 10:30:00,86.77,86.86,86.64,86.78,13800.0,86.77,86.86,86.64,86.78,13800.0
2015-07-13 11:00:00,86.73,86.84,86.57,86.75,25874.0,86.73,86.84,86.57,86.75,25874.0
2015-07-13 11:30:00,86.73,86.85,86.64,86.85,12870.0,86.73,86.85,86.64,86.85,12870.0
2015-07-13 12:00:00,86.85,86.85,86.59,86.8,17610.0,86.85,86.85,86.59,86.8,17610.0
2015-07-13 12:30:00,86.76,86.81,86.7,86.8,13203.0,86.76,86.81,86.7,86.8,13203.0
2015-07-13 13:00:00,86.75,86.75,86.53,86.53,12157.0,86.75,86.75,86.53,86.53,12157.0
2015-07-13 13:30:00,86.58,86.59,86.26,86.32,21485.0,86.58,86.59,86.26,86.32,21485.0
2015-07-13 14:00:00,86.34,86.4,86.26,86.29,21662.0,86.34,86.4,86.26,86.29,21662.0
2015-07-13 14:30:00,86.29,86.45,86.22,86.45,28915.0,86.29,86.45,86.22,86.45,28915.0
2015-07-13 15:00:00,86.42,86.51,86.3,86.32,46658.0,86.42,86.51,86.3,86.32,46658.0
2015-07-13 15:30:00,86.38,86.42,86.24,86.26,87618.0,86.38,86.42,86.24,86.26,87618.0
2015-07-14 09:30:00,86.68,87.01,86.4,86.88,16759.0,86.68,87.01,86.4,86.88,16759.0
2015-07-14 10:00:00,86.87,86.9,86.6,86.9,12212.0,86.87,86.9,86.6,86.9,12212.0
2015-07-14 10:30:00,86.93,87.05,86.91,87.05,16836.0,86.93,87.05,86.91,87.05,16836.0
2015-07-14 11:00:00,87.01,87.03,86.78,86.78,29957.0,87.01,87.03,86.78,86.78,29957.0
2015-07-14 11:30:00,86.78,87.02,86.78,86.97,24611.0,86.78,87.02,86.78,86.97,24611.0
2015-07-14 12:00:00,86.94,86.94,86.77,86.92,9801.0,86.94,86.94,86.77,86.92,9801.0
2015-07-14 12:30:00,86.92,86.95,86.69,86.69,21006.0,86.92,86.95,86.69,86.69,21006.0
2015-07-14 13:00:00,86.68,86.75,86.62,86.62,13561.0,86.68,86.75,86.62,86.62,13561.0
2015-07-14 13:30:00,86.67,86.75,86.57,86.61,25780.0,86.67,86.75,86.57,86.61,25780.0
2015-07-14 14:00:00,86.62,86.63,86.56,86.6,48821.0,86.62,86.63,86.56,86.6,48821.0
2015-07-14 14:30:00,86.62,86.9,86.6,86.87,54515.0,86.62,86.9,86.6,86.87,54515.0
2015-07-14 15:00:00,86.87,87.06,86.78,86.97,34051.0,86.87,87.06,86.78,86.97,34051.0
2015-07-14 15:30:00,86.99,87.05,86.86,86.9,44140.0,86.99,87.05,86.86,86.9,44140.0
2015-07-15 09:30:00,86.89,87.09,86.54,87.02,9371.0,86.89,87.09,86.54,87.02,9371.0
2015-07-15 10:00:00,86.99,87.05,86.69,86.78,8600.0,86.99,87.05,86.69,86.78,8600.0
2015-07-15 10:30:00,86.81,87.08,86.79,86.99,14472.0,86.81,87.08,86.79,86.99,14472.0
2015-07-15 11:00:00,87.02,87.25,86.98,87.13,9795.0,87.02,87.25,86.98,87.13,9795.0
2015-07-15 11:30:00,87.13,87.13,86.87,86.96,6600.0,87.13,87.13,86.87,86.96,6600.0
2015-07-15 12:00:00,86.95,87.01,86.88,86.97,5449.0,86.95,87.01,86.88,86.97,5449.0
2015-07-15 12:30:00,86.92,87.09,86.89,87.02,10572.0,86.92,87.09,86.89,87.02,10572.0
2015-07-15 13:00:00,86.99,87.05,86.94,87.04,4929.0,86.99,87.05,86.94,87.04,4929.0
2015-07-15 13:30:00,87.01,87.07,86.93,86.97,4751.0,87.01,87.07,86.93,86.97,4751.0
2015-07-15 14:00:00,86.98,87.03,86.92,86.95,7540.0,86.98,87.03,86.92,86.95,7540.0
2015-07-15 14:30:00,86.97,86.97,86.59,86.7,13765.0,86.97,86.97,86.59,86.7,13765.0
2015-07-15 15:00:00,86.72,86.86,86.72,86.83,8685.0,86.72,86.86,86.72,86.83,8685.0
2015-07-15 15:30:00,86.84,86.92,86.7,86.86,20974.0,86.84,86.92,86.7,86.86,20974.0
2015-07-16 09:30:00,87.17,87.52,87.0,87.24,10617.0,87.17,87.52,87.0,87.24,10617.0
2015-07-16 10:00:00,87.33,87.49,87.16,87.47,29013.0,87.33,87.49,87.16,87.47,29013.0
2015-07-16 10:30:00,87.4,87.52,87.32,87.47,4700.0,87.4,87.52,87.32,87.47,4700.0
2015-07-16 11:00:00,87.44,87.76,87.42,87.7,20182.0,87.44,87.76,87.42,87.7,20182.0
2015-07-16 11:30:00,87.71,87.87,87.69,87.8,7399.0,87.71,87.87,87.69,87.8,7399.0
2015-07-16 12:00:00,87.79,87.96,87.78,87.92,12763.0,87.79,87.96,87.78,87.92,12763.0
2015-07-16 12:30:00,87.91,87.99,87.78,87.87,11608.0,87.91,87.99,87.78,87.87,11608.0
2015-07-16 13:00:00,87.86,87.91,87.77,87.83,7061.0,87.86,87.91,87.77,87.83,7061.0
2015-07-16 13:30:00,87.83,88.11,87.83,88.04,14549.0,87.83,88.11,87.83,88.04,14549.0
2015-07-16 14:00:00,88.03,88.16,88.01,88.14,13975.0,88.03,88.16,88.01,88.14,13975.0
2015-07-16 14:30:00,88.15,88.19,88.0,88.01,9638.0,88.15,88.19,88.0,88.01,9638.0
2015-07-16 15:00:00,88.03,88.08,87.97,88.02,18584.0,88.03,88.08,87.97,88.02,18584.0
2015-07-16 15:30:00,88.02,88.15,87.92,88.05,62295.0,88.02,88.15,87.92,88.05,62295.0
2015-07-17 09:30:00,88.05,88.05,87.65,87.8,8061.0,88.05,88.05,87.65,87.8,8061.0
2015-07-17 10:00:00,87.76,87.82,87.46,87.6,8600.0,87.76,87.82,87.46,87.6,8600.0
2015-07-17 10:30:00,87.57,87.68,87.39,87.45,14549.0,87.57,87.68,87.39,87.45,14549.0
2015-07-17 11:00:00,87.44,87.46,87.27,87.38,5300.0,87.44,87.46,87.27,87.38,5300.0
2015-07-17 11:30:00,87.37,87.46,87.3,87.34,6598.0,87.37,87.46,87.3,87.34,6598.0
2015-07-17 12:00:00,87.34,87.36,87.09,87.17,3961.0,87.34,87.36,87.09,87.17,3961.0
2015-07-17 12:30:00,87.12,87.18,87.06,87.06,3600.0,87.12,87.18,87.06,87.06,3600.0
2015-07-17 13:00:00,87.06,87.07,86.94,86.94,3900.0,87.06,87.07,86.94,86.94,3900.0
2015-07-17 13:30:00,87.0,87.08,86.94,87.08,7300.0,87.0,87.08,86.94,87.08,7300.0
2015-07-17 14:00:00,87.09,87.38,87.03,87.3,15471.0,87.09,87.38,87.03,87.3,15471.0
2015-07-17 14:30:00,87.32,87.35,87.2,87.31,14878.0,87.32,87.35,87.2,87.31,14878.0
2015-07-17 15:00:00,87.29,87.36,87.19,87.36,8977.0,87.29,87.36,87.19,87.36,8977.0
2015-07-17 15:30:00,87.33,87.51,87.28,87.4,38197.0,87.33,87.51,87.28,87.4,38197.0
2015-07-20 09:30:00,87.34,87.61,87.08,87.6,3761.0,87.34,87.61,87.08,87.6,3761.0
2015-07-20 10:00:00,87.51,87.51,87.25,87.35,8500.0,87.51,87.51,87.25,87.35,8500.0
2015-07-20 10:30:00,87.32,87.69,87.22,87.62,12600.0,87.32,87.69,87.22,87.62,12600.0
2015-07-20 11:00:00,87.57,87.89,87.53,87.69,11700.0,87.57,87.89,87.53,87.69,11700.0
2015-07-20 11:30:00,87.66,87.85,87.56,87.7,2800.0,87.66,87.85,87.56,87.7,2800.0
2015-07-20 12:00:00,87.66,87.72,87.55,87.61,7117.0,87.66,87.72,87.55,87.61,7117.0
2015-07-20 12:30:00,87.63,87.79,87.63,87.72,3864.0,87.63,87.79,87.63,87.72,3864.0
2015-07-20 13:00:00,87.74,87.85,87.64,87.82,5265.0,87.74,87.85,87.64,87.82,5265.0
2015-07-20 13:30:00,87.81,87.81,87.6,87.61,3060.0,87.81,87.81,87.6,87.61,3060.0
2015-07-20 14:00:00,87.59,87.83,87.52,87.8,7204.0,87.59,87.83,87.52,87.8,7204.0
2015-07-20 14:30:00,87.8,87.8,87.51,87.56,3948.0,87.8,87.8,87.51,87.56,3948.0
2015-07-20 15:00:00,87.56,87.85,87.56,87.64,6820.0,87.56,87.85,87.56,87.64,6820.0
2015-07-20 15:30:00,87.66,87.7,87.5,87.58,30908.0,87.66,87.7,87.5,87.58,30908.0
2015-07-21 09:30:00,87.38,87.72,87.16,87.54,10283.0,87.38,87.72,87.16,87.54,10283.0
2015-07-21 10:00:00,87.52,87.59,87.43,87.45,10534.0,87.52,87.59,87.43,87.45,10534.0
2015-07-21 10:30:00,87.44,87.44,86.79,86.8,6358.0,87.44,87.44,86.79,86.8,6358.0
2015-07-21 11:00:00,86.83,86.83,86.55,86.78,11510.0,86.83,86.83,86.55,86.78,11510.0
2015-07-21 11:30:00,86.75,86.77,86.62,86.69,8000.0,86.75,86.77,86.62,86.69,8000.0
2015-07-21 12:00:00,86.67,86.8,86.59,86.8,4788.0,86.67,86.8,86.59,86.8,4788.0
2015-07-21 12:30:00,86.83,86.88,86.66,86.75,5358.0,86.83,86.88,86.66,86.75,5358.0
2015-07-21 13:00:00,86.63,86.71,86.59,86.69,4896.0,86.63,86.71,86.59,86.69,4896.0
2015-07-21 13:30:00,86.7,86.74,86.62,86.72,4372.0,86.7,86.74,86.62,86.72,4372.0
2015-07-21 14:00:00,86.69,86.73,86.51,86.73,6400.0,86.69,86.73,86.51,86.73,6400.0
2015-07-21 14:30:00,86.72,86.73,86.61,86.69,11293.0,86.72,86.73,86.61,86.69,11293.0
2015-07-21 15:00:00,86.73,86.76,86.61,86.65,18598.0,86.73,86.76,86.61,86.65,18598.0
2015-07-21 15:30:00,86.67,86.73,86.41,86.45,50042.0,86.67,86.73,86.41,86.45,50042.0
2015-07-22 09:30:00,86.08,87.05,85.94,87.01,5817.0,86.08,87.05,85.94,87.01,5817.0
2015-07-22 10:00:00,86.85,87.13,86.85,86.98,7492.0,86.85,87.13,86.85,86.98,7492.0
2015-07-22 10:30:00,87.01,87.01,86.7,86.89,13200.0,87.01,87.01,86.7,86.89,13200.0
2015-07-22 11:00:00,86.89,86.92,86.81,86.91,9714.0,86.89,86.92,86.81,86.91,9714.0
2015-07-22 11:30:00,86.88,87.12,86.88,87.05,7550.0,86.88,87.12,86.88,87.05,7550.0
2015-07-22 12:00:00,87.11,87.13,86.89,86.98,13381.0,87.11,87.13,86.89,86.98,13381.0
2015-07-22 12:30:00,86.95,87.03,86.89,87.03,11200.0,86.95,87.03,86.89,87.03,11200.0
2015-07-22 13:00:00,87.0,87.38,86.97,87.37,16625.0,87.0,87.38,86.97,87.37,16625.0
2015-07-22 13:30:00,87.37,87.38,87.01,87.09,18859.0,87.37,87.38,87.01,87.09,18859.0
2015-07-22 14:00:00,87.1,87.27,87.06,87.15,9957.0,87.1,87.27,87.06,87.15,9957.0
2015-07-22 14:30:00,87.16,87.25,87.09,87.19,4350.0,87.16,87.25,87.09,87.19,4350.0
2015-07-22 15:00:00,87.18,87.23,87.01,87.02,12917.0,87.18,87.23,87.01,87.02,12917.0
2015-07-22 15:30:00,87.04,87.08,86.88,87.05,33017.0,87.04,87.08,86.88,87.05,33017.0
2015-07-23 09:30:00,87.07,87.27,86.82,87.15,4715.0,87.07,87.27,86.82,87.15,4715.0
2015-07-23 10:00:00,87.07,87.52,87.03,87.52,9300.0,87.07,87.52,87.03,87.52,9300.0
2015-07-23 10:30:00,87.53,87.78,87.5,87.77,12231.0,87.53,87.78,87.5,87.77,12231.0
2015-07-23 11:00:00,87.77,87.83,87.55,87.67,18669.0,87.77,87.83,87.55,87.67,18669.0
2015-07-23 11:30:00,87.67,87.68,87.49,87.59,27650.0,87.67,87.68,87.49,87.59,27650.0
2015-07-23 12:00:00,87.56,87.63,86.86,86.88,20759.0,87.56,87.63,86.86,86.88,20759.0
2015-07-23 12:30:00,86.89,87.25,86.89,87.15,8550.0,86.89,87.25,86.89,87.15,8550.0
2015-07-23 13:00:00,87.13,87.13,86.83,86.86,5711.0,87.13,87.13,86.83,86.86,5711.0
2015-07-23 13:30:00,86.86,87.09,86.76,87.09,5337.0,86.86,87.09,86.76,87.09,5337.0
2015-07-23 14:00:00,87.1,87.11,86.8,86.85,6985.0,87.1,87.11,86.8,86.85,6985.0
2015-07-23 14:30:00,86.86,86.87,86.53,86.61,5776.0,86.86,86.87,86.53,86.61,5776.0
2015-07-23 15:00:00,86.59,86.63,86.44,86.53,14583.0,86.59,86.63,86.44,86.53,14583.0
2015-07-23 15:30:00,86.54,86.71,86.48,86.68,21166.0,86.54,86.71,86.48,86.68,21166.0
2015-07-24 09:30:00,86.58,87.34,86.54,87.16,16030.0,86.58,87.34,86.54,87.16,16030.0
2015-07-24 10:00:00,86.96,87.28,86.77,86.78,18266.0,86.96,87.28,86.77,86.78,18266.0
2015-07-24 10:30:00,86.75,86.93,86.66,86.76,5101.0,86.75,86.93,86.66,86.76,5101.0
2015-07-24 11:00:00,86.78,86.87,86.66,86.73,9183.0,86.78,86.87,86.66,86.73,9183.0
2015-07-24 11:30:00,86.69,86.7,86.57,86.63,12853.0,86.69,86.7,86.57,86.63,12853.0
2015-07-24 12:00:00,86.69,86.73,86.52,86.54,9047.0,86.69,86.73,86.52,86.54,9047.0
2015-07-24 12:30:00,86.63,86.63,86.48,86.54,6295.0,86.63,86.63,86.48,86.54,6295.0
2015-07-24 13:00:00,86.55,86.56,86.33,86.41,6978.0,86.55,86.56,86.33,86.41,6978.0
2015-07-24 13:30:00,86.4,86.42,86.22,86.28,7540.0,86.4,86.42,86.22,86.28,7540.0
2015-07-24 14:00:00,86.27,86.27,85.91,86.13,6700.0,86.27,86.27,85.91,86.13,6700.0
2015-07-24 14:30:00,86.15,86.35,86.06,86.35,11314.0,86.15,86.35,86.06,86.35,11314.0
2015-07-24 15:00:00,86.34,86.4,86.16,86.16,13826.0,86.34,86.4,86.16,86.16,13826.0
2015-07-24 15:30:00,86.19,86.34,86.07,86.21,36021.0,86.19,86.34,86.07,86.21,36021.0
2015-07-27 09:30:00,85.54,85.72,85.14,85.63,12723.0,85.54,85.72,85.14,85.63,12723.0
2015-07-27 10:00:00,85.55,85.55,85.29,85.48,7440.0,85.55,85.55,85.29,85.48,7440.0
2015-07-27 10:30:00,85.56,85.68,85.4,85.48,5514.0,85.56,85.68,85.4,85.48,5514.0
2015-07-27 11:00:00,85.51,85.65,85.28,85.33,4350.0,85.51,85.65,85.28,85.33,4350.0
2015-07-27 11:30:00,85.3,85.54,85.21,85.54,6500.0,85.3,85.54,85.21,85.54,6500.0
2015-07-27 12:00:00,85.55,85.55,85.31,85.45,4834.0,85.55,85.55,85.31,85.45,4834.0
2015-07-27 12:30:00,85.47,85.5,85.37,85.39,5167.0,85.47,85.5,85.37,85.39,5167.0
2015-07-27 13:00:00,85.4,85.42,85.27,85.41,9667.0,85.4,85.42,85.27,85.41,9667.0
2015-07-27 13:30:00,85.41,85.48,85.24,85.42,13710.0,85.41,85.48,85.24,85.42,13710.0
2015-07-27 14:00:00,85.42,85.47,85.27,85.32,14103.0,85.42,85.47,85.27,85.32,14103.0
2015-07-27 14:30:00,85.33,85.35,85.22,85.22,8370.0,85.33,85.35,85.22,85.22,8370.0
2015-07-27 15:00:00,85.23,85.42,85.22,85.27,13270.0,85.23,85.42,85.22,85.27,13270.0
2015-07-27 15:30:00,85.3,85.43,85.25,85.37,30693.0,85.3,85.43,85.25,85.37,30693.0
2015-07-28 09:30:00,85.8,86.09,85.19,85.64,12622.0,85.8,86.09,85.19,85.64,12622.0
2015-07-28 10:00:00,85.61,85.62,85.01,85.02,14217.0,85.61,85.62,85.01,85.02,14217.0
2015-07-28 10:30:00,84.98,85.15,84.88,85.15,6247.0,84.98,85.15,84.88,85.15,6247.0
2015-07-28 11:00:00,85.2,85.24,84.99,85.19,11500.0,85.2,85.24,84.99,85.19,11500.0
2015-07-28 11:30:00,85.2,85.55,85.15,85.55,8000.0,85.2,85.55,85.15,85.55,8000.0
2015-07-28 12:00:00,85.58,85.78,85.54,85.71,10643.0,85.58,85.78,85.54,85.71,10643.0
2015-07-28 12:30:00,85.73,85.73,85.52,85.52,7513.0,85.73,85.73,85.52,85.52,7513.0
2015-07-28 13:00:00,85.51,85.69,85.45,85.53,12897.0,85.51,85.69,85.45,85.53,12897.0
2015-07-28 13:30:00,85.51,85.6,85.41,85.6,5000.0,85.51,85.6,85.41,85.6,5000.0
2015-07-28 14:00:00,85.58,85.71,85.56,85.65,7335.0,85.58,85.71,85.56,85.65,7335.0
2015-07-28 14:30:00,85.66,85.66,85.51,85.64,6339.0,85.66,85.66,85.51,85.64,6339.0
2015-07-28 15:00:00,85.66,85.82,85.61,85.77,11200.0,85.66,85.82,85.61,85.77,11200.0
2015-07-28 15:30:00,85.77,85.85,85.75,85.85,26371.0,85.77,85.85,85.75,85.85,26371.0
2015-07-29 09:30:00,85.71,86.25,85.36,85.91,8157.0,85.71,86.25,85.36,85.91,8157.0
2015-07-29 10:00:00,85.87,85.94,85.6,85.63,5744.0,85.87,85.94,85.6,85.63,5744.0
2015-07-29 10:30:00,85.71,85.85,85.64,85.67,7900.0,85.71,85.85,85.64,85.67,7900.0
2015-07-29 11:00:00,85.66,85.98,85.66,85.88,4743.0,85.66,85.98,85.66,85.88,4743.0
2015-07-29 11:30:00,85.92,86.35,85.92,86.33,15032.0,85.92,86.35,85.92,86.33,15032.0
2015-07-29 12:00:00,86.36,86.53,86.29,86.47,7850.0,86.36,86.53,86.29,86.47,7850.0
2015-07-29 12:30:00,86.5,86.61,86.45,86.55,8549.0,86.5,86.61,86.45,86.55,8549.0
2015-07-29 13:00:00,86.56,86.56,86.29,86.42,6600.0,86.56,86.56,86.29,86.42,6600.0
2015-07-29 13:30:00,86.45,86.6,86.4,86.53,9861.0,86.45,86.6,86.4,86.53,9861.0
2015-07-29 14:00:00,86.48,86.71,86.23,86.6,21244.0,86.48,86.71,86.23,86.6,21244.0
2015-07-29 14:30:00,86.6,86.91,86.59,86.9,13926.0,86.6,86.91,86.59,86.9,13926.0
2015-07-29 15:00:00,86.88,86.95,86.69,86.84,33450.0,86.88,86.95,86.69,86.84,33450.0
2015-07-29 15:30:00,86.83,87.27,86.81,86.99,76037.0,86.83,87.27,86.81,86.99,76037.0
2015-07-30 09:30:00,86.1,86.83,84.9,86.35,26141.0,86.1,86.83,84.9,86.35,26141.0
2015-07-30 10:00:00,86.4,86.68,85.61,86.68,35761.0,86.4,86.68,85.61,86.68,35761.0
2015-07-30 10:30:00,86.62,86.79,85.96,86.11,27805.0,86.62,86.79,85.96,86.11,27805.0
2015-07-30 11:00:00,86.08,86.86,86.03,86.86,23171.0,86.08,86.86,86.03,86.86,23171.0
2015-07-30 11:30:00,86.93,87.23,86.85,87.16,11000.0,86.93,87.23,86.85,87.16,11000.0
2015-07-30 12:00:00,87.13,87.3,87.12,87.22,10642.0,87.13,87.3,87.12,87.22,10642.0
2015-07-30 12:30:00,87.2,87.2,87.02,87.07,6320.0,87.2,87.2,87.02,87.07,6320.0
2015-07-30 13:00:00,87.07,87.19,87.02,87.14,10152.0,87.07,87.19,87.02,87.14,10152.0
2015-07-30 13:30:00,87.14,87.24,87.0,87.1,8669.0,87.14,87.24,87.0,87.1,8669.0
2015-07-30 14:00:00,87.08,87.22,87.03,87.17,14371.0,87.08,87.22,87.03,87.17,14371.0
2015-07-30 14:30:00,87.17,87.24,86.94,87.01,15183.0,87.17,87.24,86.94,87.01,15183.0
2015-07-30 15:00:00,86.98,87.59,86.98,87.58,23402.0,86.98,87.59,86.98,87.58,23402.0
2015-07-30 15:30:00,87.56,87.65,87.22,87.52,80937.0,87.56,87.65,87.22,87.52,80937.0
2015-07-31 09:30:00,87.92,88.91,87.32,88.83,38859.0,87.92,88.91,87.32,88.83,38859.0
2015-07-31 10:00:00,88.78,88.88,88.58,88.82,23040.0,88.78,88.88,88.58,88.82,23040.0
2015-07-31 10:30:00,88.67,89.03,88.67,88.95,14885.0,88.67,89.03,88.67,88.95,14885.0
2015-07-31 11:00:00,88.97,89.04,88.87,88.92,15230.0,88.97,89.04,88.87,88.92,15230.0
2015-07-31 11:30:00,88.95,89.05,88.48,88.62,18700.0,88.95,89.05,88.48,88.62,18700.0
2015-07-31 12:00:00,88.61,88.88,88.48,88.51,51771.0,88.61,88.88,88.48,88.51,51771.0
2015-07-31 12:30:00,88.48,88.55,88.18,88.5,22818.0,88.48,88.55,88.18,88.5,22818.0
2015-07-31 13:00:00,88.5,88.53,88.4,88.44,10968.0,88.5,88.53,88.4,88.44,10968.0
2015-07-31 13:30:00,88.4,88.54,88.39,88.42,22968.0,88.4,88.54,88.39,88.42,22968.0
2015-07-31 14:00:00,88.39,88.59,88.39,88.55,12948.0,88.39,88.59,88.39,88.55,12948.0
2015-07-31 14:30:00,88.56,88.64,88.52,88.57,14853.0,88.56,88.64,88.52,88.57,14853.0
2015-07-31 15:00:00,88.59,88.62,88.46,88.5,21358.0,88.59,88.62,88.46,88.5,21358.0
2015-07-31 15:30:00,88.49,88.66,88.47,88.61,62967.0,88.49,88.66,88.47,88.61,62967.0
2015-08-03 09:30:00,88.35,88.73,87.93,88.61,18303.0,88.35,88.73,87.93,88.61,18303.0
2015-08-03 10:00:00,88.59,88.74,88.55,88.63,35633.0,88.59,88.74,88.55,88.63,35633.0
2015-08-03 10:30:00,88.66,88.66,88.13,88.32,12581.0,88.66,88.66,88.13,88.32,12581.0
2015-08-03 11:00:00,88.38,88.41,88.22,88.39,5422.0,88.38,88.41,88.22,88.39,5422.0
2015-08-03 11:30:00,88.38,88.42,88.26,88.33,5085.0,88.38,88.42,88.26,88.33,5085.0
2015-08-03 12:00:00,88.4,88.4,88.2,88.26,6143.0,88.4,88.4,88.2,88.26,6143.0
2015-08-03 12:30:00,88.22,88.22,87.73,87.96,10734.0,88.22,88.22,87.73,87.96,10734.0
2015-08-03 13:00:00,87.9,88.16,87.8,88.16,9902.0,87.9,88.16,87.8,88.16,9902.0
2015-08-03 13:30:00,88.12,88.16,87.98,88.05,5885.0,88.12,88.16,87.98,88.05,5885.0
2015-08-03 14:00:00,88.04,88.17,87.98,88.1,10299.0,88.04,88.17,87.98,88.1,10299.0
2015-08-03 14:30:00,88.08,88.27,88.07,88.16,7279.0,88.08,88.27,88.07,88.16,7279.0
2015-08-03 15:00:00,88.12,88.31,88.12,88.31,11775.0,88.12,88.31,88.12,88.31,11775.0
2015-08-03 15:30:00,88.3,88.73,88.26,88.73,73913.0,88.3,88.73,88.26,88.73,73913.0
2015-08-04 09:30:00,88.52,89.15,87.81,88.92,87342.0,88.52,89.15,87.81,88.92,87342.0
2015-08-04 10:00:00,88.92,88.97,88.75,88.82,68563.0,88.92,88.97,88.75,88.82,68563.0
2015-08-04 10:30:00,88.8,88.83,88.5,88.51,17996.0,88.8,88.83,88.5,88.51,17996.0
2015-08-04 11:00:00,88.59,88.61,88.39,88.49,9933.0,88.59,88.61,88.39,88.49,9933.0
2015-08-04 11:30:00,88.42,88.56,88.34,88.44,8923.0,88.42,88.56,88.34,88.44,8923.0
2015-08-04 12:00:00,88.43,88.58,88.42,88.44,7568.0,88.43,88.58,88.42,88.44,7568.0
2015-08-04 12:30:00,88.4,88.58,88.4,88.53,12600.0,88.4,88.58,88.4,88.53,12600.0
2015-08-04 13:00:00,88.5,88.78,88.46,88.78,9750.0,88.5,88.78,88.46,88.78,9750.0
2015-08-04 13:30:00,88.77,88.88,88.7,88.75,27337.0,88.77,88.88,88.7,88.75,27337.0
2015-08-04 14:00:00,88.77,88.8,88.64,88.74,13470.0,88.77,88.8,88.64,88.74,13470.0
2015-08-04 14:30:00,88.78,88.89,88.75,88.87,9708.0,88.78,88.89,88.75,88.87,9708.0
2015-08-04 15:00:00,88.88,89.07,88.88,89.03,30513.0,88.88,89.07,88.88,89.03,30513.0
2015-08-04 15:30:00,89.02,89.24,89.0,89.21,72236.0,89.02,89.24,89.0,89.21,72236.0
2015-08-05 09:30:00,90.0,90.8,89.83,90.65,28530.0,90.0,90.8,89.83,90.65,28530.0
2015-08-05 10:00:00,90.68,91.18,90.62,91.18,33979.0,90.68,91.18,90.62,91.18,33979.0
2015-08-05 10:30:00,91.17,91.61,90.97,91.58,21730.0,91.17,91.61,90.97,91.58,21730.0
2015-08-05 11:00:00,91.56,91.81,91.54,91.74,22186.0,91.56,91.81,91.54,91.74,22186.0
2015-08-05 11:30:00,91.79,91.82,91.53,91.54,14234.0,91.79,91.82,91.53,91.54,14234.0
2015-08-05 12:00:00,91.53,91.57,91.33,91.34,12800.0,91.53,91.57,91.33,91.34,12800.0
2015-08-05 12:30:00,91.34,91.83,91.22,91.73,13514.0,91.34,91.83,91.22,91.73,13514.0
2015-08-05 13:00:00,91.7,91.8,91.65,91.73,15587.0,91.7,91.8,91.65,91.73,15587.0
2015-08-05 13:30:00,91.73,91.96,91.66,91.89,12835.0,91.73,91.96,91.66,91.89,12835.0
2015-08-05 14:00:00,91.87,92.13,91.86,92.1,16267.0,91.87,92.13,91.86,92.1,16267.0
2015-08-05 14:30:00,92.13,92.22,92.0,92.05,25443.0,92.13,92.22,92.0,92.05,25443.0
2015-08-05 15:00:00,92.03,92.09,91.9,91.94,24537.0,92.03,92.09,91.9,91.94,24537.0
2015-08-05 15:30:00,91.93,92.08,91.84,91.93,84852.0,91.93,92.08,91.84,91.93,84852.0
2015-08-06 09:30:00,91.99,91.99,90.98,91.6,17696.0,91.99,91.99,90.98,91.6,17696.0
2015-08-06 10:00:00,91.62,91.74,91.24,91.26,12679.0,91.62,91.74,91.24,91.26,12679.0
2015-08-06 10:30:00,91.26,91.44,91.02,91.2,25392.0,91.26,91.44,91.02,91.2,25392.0
2015-08-06 11:00:00,91.17,91.3,90.99,91.02,23045.0,91.17,91.3,90.99,91.02,23045.0
2015-08-06 11:30:00,91.02,91.07,90.2,90.22,27413.0,91.02,91.07,90.2,90.22,27413.0
2015-08-06 12:00:00,90.25,90.37,89.89,90.1,12100.0,90.25,90.37,89.89,90.1,12100.0
2015-08-06 12:30:00,90.13,90.13,89.77,89.83,9601.0,90.13,90.13,89.77,89.83,9601.0
2015-08-06 13:00:00,89.84,89.95,89.68,89.9,16483.0,89.84,89.95,89.68,89.9,16483.0
2015-08-06 13:30:00,89.86,89.89,89.62,89.62,11833.0,89.86,89.89,89.62,89.62,11833.0
2015-08-06 14:00:00,89.58,89.87,89.47,89.84,23406.0,89.58,89.87,89.47,89.84,23406.0
2015-08-06 14:30:00,89.83,89.83,89.6,89.75,10824.0,89.83,89.83,89.6,89.75,10824.0
2015-08-06 15:00:00,89.76,89.88,89.73,89.79,21669.0,89.76,89.88,89.73,89.79,21669.0
2015-08-06 15:30:00,89.75,89.89,89.74,89.83,39831.0,89.75,89.89,89.74,89.83,39831.0
2015-08-07 09:30:00,89.71,90.1,89.08,89.71,12573.0,89.71,90.1,89.08,89.71,12573.0
2015-08-07 10:00:00,89.65,89.65,89.07,89.22,4860.0,89.65,89.65,89.07,89.22,4860.0
2015-08-07 10:30:00,89.19,89.39,89.07,89.07,7109.0,89.19,89.39,89.07,89.07,7109.0
2015-08-07 11:00:00,89.1,89.34,88.76,89.08,4798.0,89.1,89.34,88.76,89.08,4798.0
2015-08-07 11:30:00,89.07,89.07,88.61,88.81,5740.0,89.07,89.07,88.61,88.81,5740.0
2015-08-07 12:00:00,88.99,89.35,88.95,89.22,5300.0,88.99,89.35,88.95,89.22,5300.0
2015-08-07 12:30:00,89.18,89.27,89.03,89.03,3470.0,89.18,89.27,89.03,89.03,3470.0
2015-08-07 13:00:00,89.06,89.11,88.78,89.08,6000.0,89.06,89.11,88.78,89.08,6000.0
2015-08-07 13:30:00,89.07,89.16,88.97,89.1,6028.0,89.07,89.16,88.97,89.1,6028.0
2015-08-07 14:00:00,89.11,89.59,89.02,89.5,9084.0,89.11,89.59,89.02,89.5,9084.0
2015-08-07 14:30:00,89.5,89.68,89.41,89.63,5085.0,89.5,89.68,89.41,89.63,5085.0
2015-08-07 15:00:00,89.63,89.89,89.61,89.85,19283.0,89.63,89.89,89.61,89.85,19283.0
2015-08-07 15:30:00,89.86,89.89,89.62,89.81,19693.0,89.86,89.89,89.62,89.81,19693.0
2015-08-10 09:30:00,90.53,91.17,90.52,90.93,6937.0,90.53,91.17,90.52,90.93,6937.0
2015-08-10 10:00:00,91.01,91.03,90.75,90.89,8291.0,91.01,91.03,90.75,90.89,8291.0
2015-08-10 10:30:00,90.8,90.83,90.48,90.67,8987.0,90.8,90.83,90.48,90.67,8987.0
2015-08-10 11:00:00,90.71,91.15,90.69,90.7,8070.0,90.71,91.15,90.69,90.7,8070.0
2015-08-10 11:30:00,90.7,90.91,90.58,90.74,5465.0,90.7,90.91,90.58,90.74,5465.0
2015-08-10 12:00:00,90.71,90.98,90.7,90.83,4382.0,90.71,90.98,90.7,90.83,4382.0
2015-08-10 12:30:00,90.82,90.96,90.68,90.69,5045.0,90.82,90.96,90.68,90.69,5045.0
2015-08-10 13:00:00,90.7,91.0,90.7,90.85,4754.0,90.7,91.0,90.7,90.85,4754.0
2015-08-10 13:30:00,90.85,91.06,90.79,90.85,4484.0,90.85,91.06,90.79,90.85,4484.0
2015-08-10 14:00:00,90.84,91.02,90.75,90.81,5200.0,90.84,91.02,90.75,90.81,5200.0
2015-08-10 14:30:00,90.81,90.93,90.69,90.75,7059.0,90.81,90.93,90.69,90.75,7059.0
2015-08-10 15:00:00,90.76,91.0,90.76,90.95,14307.0,90.76,91.0,90.76,90.95,14307.0
2015-08-10 15:30:00,90.91,90.95,90.59,90.88,26331.0,90.91,90.95,90.59,90.88,26331.0
2015-08-11 09:30:00,90.04,90.63,90.04,90.55,9742.0,90.04,90.63,90.04,90.55,9742.0
2015-08-11 10:00:00,90.45,91.14,90.45,90.97,5349.0,90.45,91.14,90.45,90.97,5349.0
2015-08-11 10:30:00,90.96,91.14,90.76,91.1,11578.0,90.96,91.14,90.76,91.1,11578.0
2015-08-11 11:00:00,91.01,91.12,90.53,90.54,5348.0,91.01,91.12,90.53,90.54,5348.0
2015-08-11 11:30:00,90.58,90.62,90.0,90.06,5290.0,90.58,90.62,90.0,90.06,5290.0
2015-08-11 12:00:00,90.06,90.2,90.02,90.02,7575.0,90.06,90.2,90.02,90.02,7575.0
2015-08-11 12:30:00,90.11,90.23,89.91,89.91,6900.0,90.11,90.23,89.91,89.91,6900.0
2015-08-11 13:00:00,89.92,90.03,89.69,90.0,4953.0,89.92,90.03,89.69,90.0,4953.0
2015-08-11 13:30:00,90.0,90.22,90.0,90.06,4200.0,90.0,90.22,90.0,90.06,4200.0
2015-08-11 14:00:00,90.03,90.04,89.77,89.88,5959.0,90.03,90.04,89.77,89.88,5959.0
2015-08-11 14:30:00,89.86,90.02,89.83,89.93,6120.0,89.86,90.02,89.83,89.93,6120.0
2015-08-11 15:00:00,89.96,90.08,89.86,90.01,13676.0,89.96,90.08,89.86,90.01,13676.0
2015-08-11 15:30:00,90.0,90.51,90.0,90.15,59068.0,90.0,90.51,90.0,90.15,59068.0
2015-08-12 09:30:00,89.55,90.06,88.89,89.67,13546.0,89.55,90.06,88.89,89.67,13546.0
2015-08-12 10:00:00,89.62,89.93,89.1,89.25,11136.0,89.62,89.93,89.1,89.25,11136.0
2015-08-12 10:30:00,89.21,89.56,88.96,89.03,12585.0,89.21,89.56,88.96,89.03,12585.0
2015-08-12 11:00:00,89.1,89.81,89.1,89.75,13094.0,89.1,89.81,89.1,89.75,13094.0
2015-08-12 11:30:00,89.72,89.72,89.13,89.27,14380.0,89.72,89.72,89.13,89.27,14380.0
2015-08-12 12:00:00,89.28,89.52,89.21,89.41,4900.0,89.28,89.52,89.21,89.41,4900.0
2015-08-12 12:30:00,89.39,89.68,89.39,89.56,15051.0,89.39,89.68,89.39,89.56,15051.0
2015-08-12 13:00:00,89.56,90.0,89.56,89.92,7554.0,89.56,90.0,89.56,89.92,7554.0
2015-08-12 13:30:00,89.9,90.3,89.84,90.26,3600.0,89.9,90.3,89.84,90.26,3600.0
2015-08-12 14:00:00,90.14,90.24,89.98,90.07,6331.0,90.14,90.24,89.98,90.07,6331.0
2015-08-12 14:30:00,90.11,90.13,89.95,90.11,3324.0,90.11,90.13,89.95,90.11,3324.0
2015-08-12 15:00:00,90.15,90.59,90.12,90.58,12300.0,90.15,90.59,90.12,90.58,12300.0
2015-08-12 15:30:00,90.56,90.65,90.42,90.44,20620.0,90.56,90.65,90.42,90.44,20620.0
2015-08-13 09:30:00,90.51,91.11,90.23,90.5,8010.0,90.51,91.11,90.23,90.5,8010.0
2015-08-13 10:00:00,90.47,90.64,90.37,90.62,11734.0,90.47,90.64,90.37,90.62,11734.0
2015-08-13 10:30:00,90.59,90.81,90.58,90.61,3308.0,90.59,90.81,90.58,90.61,3308.0
2015-08-13 11:00:00,90.6,90.6,90.4,90.51,5019.0,90.6,90.6,90.4,90.51,5019.0
2015-08-13 11:30:00,90.56,90.75,90.49,90.65,2400.0,90.56,90.75,90.49,90.65,2400.0
2015-08-13 12:00:00,90.69,90.85,90.64,90.73,10796.0,90.69,90.85,90.64,90.73,10796.0
2015-08-13 12:30:00,90.74,90.74,90.55,90.55,3200.0,90.74,90.74,90.55,90.55,3200.0
2015-08-13 13:00:00,90.55,90.7,90.47,90.47,4300.0,90.55,90.7,90.47,90.47,4300.0
2015-08-13 13:30:00,90.51,90.51,90.32,90.32,2274.0,90.51,90.51,90.32,90.32,2274.0
2015-08-13 14:00:00,90.39,90.65,90.34,90.6,2972.0,90.39,90.65,90.34,90.6,2972.0
2015-08-13 14:30:00,90.62,90.74,90.57,90.74,2065.0,90.62,90.74,90.57,90.74,2065.0
2015-08-13 15:00:00,90.68,90.72,90.5,90.51,5753.0,90.68,90.72,90.5,90.51,5753.0
2015-08-13 15:30:00,90.49,90.58,90.31,90.54,30887.0,90.49,90.58,90.31,90.54,30887.0
2015-08-14 09:30:00,90.66,90.66,89.93,90.4,11983.0,90.66,90.66,89.93,90.4,11983.0
2015-08-14 10:00:00,90.42,90.51,90.3,90.34,13759.0,90.42,90.51,90.3,90.34,13759.0
2015-08-14 10:30:00,90.38,90.48,90.22,90.3,20485.0,90.38,90.48,90.22,90.3,20485.0
2015-08-14 11:00:00,90.26,90.37,89.98,90.37,25274.0,90.26,90.37,89.98,90.37,25274.0
2015-08-14 11:30:00,90.35,90.38,90.17,90.34,10102.0,90.35,90.38,90.17,90.34,10102.0
2015-08-14 12:00:00,90.37,90.59,90.33,90.56,3000.0,90.37,90.59,90.33,90.56,3000.0
2015-08-14 12:30:00,90.57,90.72,90.48,90.58,3404.0,90.57,90.72,90.48,90.58,3404.0
2015-08-14 13:00:00,90.58,90.89,90.51,90.89,3700.0,90.58,90.89,90.51,90.89,3700.0
2015-08-14 13:30:00,90.86,90.9,90.68,90.84,34076.0,90.86,90.9,90.68,90.84,34076.0
2015-08-14 14:00:00,90.78,91.03,90.77,90.95,4431.0,90.78,91.03,90.77,90.95,4431.0
2015-08-14 14:30:00,90.94,91.7,90.94,91.07,35849.0,90.94,91.7,90.94,91.07,35849.0
2015-08-14 15:00:00,91.06,91.3,91.02,91.29,12214.0,91.06,91.3,91.02,91.29,12214.0
2015-08-14 15:30:00,91.3,91.33,91.04,91.1,32557.0,91.3,91.33,91.04,91.1,32557.0
2015-08-17 09:30:00,90.61,91.08,90.31,90.65,8580.0,90.61,91.08,90.31,90.65,8580.0
2015-08-17 10:00:00,90.69,91.2,90.48,91.1,7600.0,90.69,91.2,90.48,91.1,7600.0
2015-08-17 10:30:00,91.02,91.2,90.97,91.2,4142.0,91.02,91.2,90.97,91.2,4142.0
2015-08-17 11:00:00,91.31,91.49,91.14,91.2,6220.0,91.31,91.49,91.14,91.2,6220.0
2015-08-17 11:30:00,91.25,91.42,91.22,91.41,6765.0,91.25,91.42,91.22,91.41,6765.0
2015-08-17 12:00:00,91.49,91.49,91.34,91.39,6110.0,91.49,91.49,91.34,91.39,6110.0
2015-08-17 12:30:00,91.35,91.72,91.33,91.68,7090.0,91.35,91.72,91.33,91.68,7090.0
2015-08-17 13:00:00,91.65,91.81,91.65,91.69,3489.0,91.65,91.81,91.65,91.69,3489.0
2015-08-17 13:30:00,91.69,91.69,91.48,91.53,6089.0,91.69,91.69,91.48,91.53,6089.0
2015-08-17 14:00:00,91.55,91.57,91.29,91.37,6200.0,91.55,91.57,91.29,91.37,6200.0
2015-08-17 14:30:00,91.35,91.6,91.35,91.6,11879.0,91.35,91.6,91.35,91.6,11879.0
2015-08-17 15:00:00,91.62,91.66,91.42,91.49,11420.0,91.62,91.66,91.42,91.49,11420.0
2015-08-17 15:30:00,91.45,91.78,91.36,91.77,33202.0,91.45,91.78,91.36,91.77,33202.0
2015-08-18 09:30:00,91.62,92.46,91.49,92.43,27640.0,91.62,92.46,91.49,92.43,27640.0
2015-08-18 10:00:00,92.3,92.3,91.72,91.72,6069.0,92.3,92.3,91.72,91.72,6069.0
2015-08-18 10:30:00,91.71,92.06,91.58,92.03,9542.0,91.71,92.06,91.58,92.03,9542.0
2015-08-18 11:00:00,92.02,92.03,91.8,92.01,8839.0,92.02,92.03,91.8,92.01,8839.0
2015-08-18 11:30:00,91.91,92.02,91.71,91.73,4890.0,91.91,92.02,91.71,91.73,4890.0
2015-08-18 12:00:00,91.73,91.86,91.72,91.85,2200.0,91.73,91.86,91.72,91.85,2200.0
2015-08-18 12:30:00,91.78,91.92,91.71,91.71,6191.0,91.78,91.92,91.71,91.71,6191.0
2015-08-18 13:00:00,91.7,91.91,91.6,91.68,12110.0,91.7,91.91,91.6,91.68,12110.0
2015-08-18 13:30:00,91.65,91.67,91.41,91.47,3785.0,91.65,91.67,91.41,91.47,3785.0
2015-08-18 14:00:00,91.5,91.77,91.49,91.76,15444.0,91.5,91.77,91.49,91.76,15444.0
2015-08-18 14:30:00,91.8,91.98,91.8,91.86,11282.0,91.8,91.98,91.8,91.86,11282.0
2015-08-18 15:00:00,91.82,91.85,91.53,91.6,11376.0,91.82,91.85,91.53,91.6,11376.0
2015-08-18 15:30:00,91.64,91.64,91.5,91.54,45774.0,91.64,91.64,91.5,91.54,45774.0
2015-08-19 09:30:00,91.11,91.68,90.49,90.87,10739.0,91.11,91.68,90.49,90.87,10739.0
2015-08-19 10:00:00,90.92,91.2,90.84,90.95,3113.0,90.92,91.2,90.84,90.95,3113.0
2015-08-19 10:30:00,91.01,91.03,90.62,90.71,4880.0,91.01,91.03,90.62,90.71,4880.0
2015-08-19 11:00:00,90.73,90.83,90.52,90.52,13243.0,90.73,90.83,90.52,90.52,13243.0
2015-08-19 11:30:00,90.48,90.58,90.37,90.43,3557.0,90.48,90.58,90.37,90.43,3557.0
2015-08-19 12:00:00,90.42,90.48,90.27,90.41,2900.0,90.42,90.48,90.27,90.41,2900.0
2015-08-19 12:30:00,90.41,90.82,90.41,90.7,23719.0,90.41,90.82,90.41,90.7,23719.0
2015-08-19 13:00:00,90.7,90.82,90.49,90.63,47824.0,90.7,90.82,90.49,90.63,47824.0
2015-08-19 13:30:00,90.68,90.83,90.58,90.72,6191.0,90.68,90.83,90.58,90.72,6191.0
2015-08-19 14:00:00,90.68,91.23,90.63,91.11,10748.0,90.68,91.23,90.63,91.11,10748.0
2015-08-19 14:30:00,91.07,91.1,90.65,90.68,10440.0,91.07,91.1,90.65,90.68,10440.0
2015-08-19 15:00:00,90.63,91.01,90.61,90.99,8392.0,90.63,91.01,90.61,90.99,8392.0
2015-08-19 15:30:00,90.96,91.12,90.8,90.81,30011.0,90.96,91.12,90.8,90.81,30011.0
2015-08-20 09:30:00,89.83,91.25,89.35,89.89,9503.0,89.83,91.25,89.35,89.89,9503.0
2015-08-20 10:00:00,89.88,90.16,89.52,89.72,34085.0,89.88,90.16,89.52,89.72,34085.0
2015-08-20 10:30:00,89.57,90.28,89.43,90.12,7443.0,89.57,90.28,89.43,90.12,7443.0
2015-08-20 11:00:00,90.1,90.1,89.58,89.97,6297.0,90.1,90.1,89.58,89.97,6297.0
2015-08-20 11:30:00,89.97,90.0,89.59,89.75,15700.0,89.97,90.0,89.59,89.75,15700.0
2015-08-20 12:00:00,89.74,89.81,89.6,89.72,7763.0,89.74,89.81,89.6,89.72,7763.0
2015-08-20 12:30:00,89.89,89.96,89.42,89.62,16253.0,89.89,89.96,89.42,89.62,16253.0
2015-08-20 13:00:00,89.71,90.11,89.59,90.05,11343.0,89.71,90.11,89.59,90.05,11343.0
2015-08-20 13:30:00,90.08,90.08,89.83,89.88,8712.0,90.08,90.08,89.83,89.88,8712.0
2015-08-20 14:00:00,89.98,90.02,89.75,89.98,15022.0,89.98,90.02,89.75,89.98,15022.0
2015-08-20 14:30:00,89.95,90.1,89.36,89.36,18852.0,89.95,90.1,89.36,89.36,18852.0
2015-08-20 15:00:00,89.38,89.45,89.19,89.34,30430.0,89.38,89.45,89.19,89.34,30430.0
2015-08-20 15:30:00,89.35,89.59,89.05,89.05,39659.0,89.35,89.59,89.05,89.05,39659.0
2015-08-21 09:30:00,88.42,89.23,87.97,88.32,10770.0,88.42,89.23,87.97,88.32,10770.0
2015-08-21 10:00:00,88.32,88.53,88.02,88.24,34773.0,88.32,88.53,88.02,88.24,34773.0
2015-08-21 10:30:00,88.26,88.33,87.87,88.2,13675.0,88.26,88.33,87.87,88.2,13675.0
2015-08-21 11:00:00,88.06,88.06,87.38,87.76,13552.0,88.06,88.06,87.38,87.76,13552.0
2015-08-21 11:30:00,87.79,87.95,87.4,87.95,10668.0,87.79,87.95,87.4,87.95,10668.0
2015-08-21 12:00:00,87.91,88.13,87.69,87.76,10492.0,87.91,88.13,87.69,87.76,10492.0
2015-08-21 12:30:00,87.82,87.9,87.18,87.18,7699.0,87.82,87.9,87.18,87.18,7699.0
2015-08-21 13:00:00,87.17,87.74,87.04,87.74,5328.0,87.17,87.74,87.04,87.74,5328.0
2015-08-21 13:30:00,87.7,88.15,87.63,88.15,9248.0,87.7,88.15,87.63,88.15,9248.0
2015-08-21 14:00:00,88.15,88.15,87.77,87.87,9191.0,88.15,88.15,87.77,87.87,9191.0
2015-08-21 14:30:00,87.89,88.06,87.23,87.36,7010.0,87.89,88.06,87.23,87.36,7010.0
2015-08-21 15:00:00,87.26,87.4,86.65,86.94,12958.0,87.26,87.4,86.65,86.94,12958.0
2015-08-21 15:30:00,86.88,87.05,86.47,86.5,43228.0,86.88,87.05,86.47,86.5,43228.0
2015-08-24 09:30:00,82.23,84.55,79.93,84.37,28409.0,82.23,84.55,79.93,84.37,28409.0
2015-08-24 10:00:00,84.4,85.11,83.94,84.21,62971.0,84.4,85.11,83.94,84.21,62971.0
2015-08-24 10:30:00,84.12,84.68,83.72,84.16,32218.0,84.12,84.68,83.72,84.16,32218.0
2015-08-24 11:00:00,84.39,84.45,83.54,83.89,32391.0,84.39,84.45,83.54,83.89,32391.0
2015-08-24 11:30:00,83.76,84.65,83.52,84.52,33679.0,83.76,84.65,83.52,84.52,33679.0
2015-08-24 12:00:00,84.51,85.06,84.02,84.91,34418.0,84.51,85.06,84.02,84.91,34418.0
2015-08-24 12:30:00,84.9,85.49,84.62,85.25,31192.0,84.9,85.49,84.62,85.25,31192.0
2015-08-24 13:00:00,85.25,85.58,84.88,84.98,18043.0,85.25,85.58,84.88,84.98,18043.0
2015-08-24 13:30:00,84.98,85.0,84.35,84.59,29652.0,84.98,85.0,84.35,84.59,29652.0
2015-08-24 14:00:00,84.29,84.55,83.71,84.06,37148.0,84.29,84.55,83.71,84.06,37148.0
2015-08-24 14:30:00,84.06,84.17,82.81,82.9,39060.0,84.06,84.17,82.81,82.9,39060.0
2015-08-24 15:00:00,82.88,83.42,82.44,83.05,36531.0,82.88,83.42,82.44,83.05,36531.0
2015-08-24 15:30:00,83.09,84.38,82.88,83.3,134630.0,83.09,84.38,82.88,83.3,134630.0
2015-08-25 09:30:00,84.56,85.29,84.0,84.33,23086.0,84.56,85.29,84.0,84.33,23086.0
2015-08-25 10:00:00,84.41,84.65,83.72,83.94,22475.0,84.41,84.65,83.72,83.94,22475.0
2015-08-25 10:30:00,83.95,84.05,83.54,83.7,20072.0,83.95,84.05,83.54,83.7,20072.0
2015-08-25 11:00:00,83.78,84.32,83.78,84.15,16871.0,83.78,84.32,83.78,84.15,16871.0
2015-08-25 11:30:00,84.07,84.07,83.78,83.88,17443.0,84.07,84.07,83.78,83.88,17443.0
2015-08-25 12:00:00,83.9,84.47,83.9,84.46,13737.0,83.9,84.47,83.9,84.46,13737.0
2015-08-25 12:30:00,84.5,84.67,84.33,84.34,7804.0,84.5,84.67,84.33,84.34,7804.0
2015-08-25 13:00:00,84.28,84.4,83.62,83.62,14945.0,84.28,84.4,83.62,83.62,14945.0
2015-08-25 13:30:00,83.55,83.96,83.54,83.92,16763.0,83.55,83.96,83.54,83.92,16763.0
2015-08-25 14:00:00,83.92,84.32,83.84,84.2,21865.0,83.92,84.32,83.84,84.2,21865.0
2015-08-25 14:30:00,84.24,84.58,84.13,84.47,26200.0,84.24,84.58,84.13,84.47,26200.0
2015-08-25 15:00:00,84.49,84.52,83.78,83.87,53374.0,84.49,84.52,83.78,83.87,53374.0
2015-08-25 15:30:00,83.86,83.98,82.67,82.73,85644.0,83.86,83.98,82.67,82.73,85644.0
2015-08-26 09:30:00,84.12,84.13,83.54,83.83,24016.0,84.12,84.13,83.54,83.83,24016.0
2015-08-26 10:00:00,83.87,84.32,83.32,83.99,13147.0,83.87,84.32,83.32,83.99,13147.0
2015-08-26 10:30:00,84.14,84.36,83.71,83.82,15403.0,84.14,84.36,83.71,83.82,15403.0
2015-08-26 11:00:00,83.81,84.1,83.61,83.83,13943.0,83.81,84.1,83.61,83.83,13943.0
2015-08-26 11:30:00,83.82,83.99,83.22,83.6,9930.0,83.82,83.99,83.22,83.6,9930.0
2015-08-26 12:00:00,83.67,83.69,83.11,83.21,11947.0,83.67,83.69,83.11,83.21,11947.0
2015-08-26 12:30:00,83.22,83.44,82.9,83.44,11807.0,83.22,83.44,82.9,83.44,11807.0
2015-08-26 13:00:00,83.47,83.94,83.17,83.77,11441.0,83.47,83.94,83.17,83.77,11441.0
2015-08-26 13:30:00,83.73,84.18,83.53,84.01,9837.0,83.73,84.18,83.53,84.01,9837.0
2015-08-26 14:00:00,84.08,84.08,83.64,83.86,9175.0,84.08,84.08,83.64,83.86,9175.0
2015-08-26 14:30:00,83.92,84.44,83.86,84.29,8472.0,83.92,84.44,83.86,84.29,8472.0
2015-08-26 15:00:00,84.26,84.98,84.2,84.71,17344.0,84.26,84.98,84.2,84.71,17344.0
2015-08-26 15:30:00,84.69,85.27,84.66,84.89,50692.0,84.69,85.27,84.66,84.89,50692.0
2015-08-27 09:30:00,85.57,86.28,84.89,85.97,17254.0,85.57,86.28,84.89,85.97,17254.0
2015-08-27 10:00:00,86.04,86.22,85.68,86.16,36372.0,86.04,86.22,85.68,86.16,36372.0
2015-08-27 10:30:00,86.24,86.57,85.97,86.57,9426.0,86.24,86.57,85.97,86.57,9426.0
2015-08-27 11:00:00,86.48,86.83,86.44,86.56,9163.0,86.48,86.83,86.44,86.56,9163.0
2015-08-27 11:30:00,86.57,86.58,86.21,86.58,5617.0,86.57,86.58,86.21,86.58,5617.0
2015-08-27 12:00:00,86.6,86.91,86.5,86.83,6400.0,86.6,86.91,86.5,86.83,6400.0
2015-08-27 12:30:00,86.85,87.21,86.66,87.11,16591.0,86.85,87.21,86.66,87.11,16591.0
2015-08-27 13:00:00,87.02,87.15,86.75,86.75,5000.0,87.02,87.15,86.75,86.75,5000.0
2015-08-27 13:30:00,86.82,87.03,86.57,87.01,4447.0,86.82,87.03,86.57,87.01,4447.0
2015-08-27 14:00:00,86.94,87.1,86.33,86.33,7220.0,86.94,87.1,86.33,86.33,7220.0
2015-08-27 14:30:00,86.48,86.66,85.88,85.88,10008.0,86.48,86.66,85.88,85.88,10008.0
2015-08-27 15:00:00,85.9,86.07,85.36,86.0,33022.0,85.9,86.07,85.36,86.0,33022.0
2015-08-27 15:30:00,86.0,86.62,85.88,86.4,85253.0,86.0,86.62,85.88,86.4,85253.0
2015-08-28 09:30:00,86.42,86.75,85.87,86.44,15656.0,86.42,86.75,85.87,86.44,15656.0
2015-08-28 10:00:00,86.43,86.44,85.58,85.89,16585.0,86.43,86.44,85.58,85.89,16585.0
2015-08-28 10:30:00,86.03,86.03,85.73,85.89,7000.0,86.03,86.03,85.73,85.89,7000.0
2015-08-28 11:00:00,86.16,86.71,86.1,86.71,11567.0,86.16,86.71,86.1,86.71,11567.0
2015-08-28 11:30:00,86.68,86.68,86.06,86.25,19285.0,86.68,86.68,86.06,86.25,19285.0
2015-08-28 12:00:00,86.19,86.38,86.15,86.38,8444.0,86.19,86.38,86.15,86.38,8444.0
2015-08-28 12:30:00,86.48,86.8,86.44,86.8,11338.0,86.48,86.8,86.44,86.8,11338.0
2015-08-28 13:00:00,86.74,86.84,86.39,86.43,8169.0,86.74,86.84,86.39,86.43,8169.0
2015-08-28 13:30:00,86.39,86.66,86.14,86.59,14869.0,86.39,86.66,86.14,86.59,14869.0
2015-08-28 14:00:00,86.58,86.77,85.75,86.66,25690.0,86.58,86.77,85.75,86.66,25690.0
2015-08-28 14:30:00,86.61,86.8,86.43,86.55,12600.0,86.61,86.8,86.43,86.55,12600.0
2015-08-28 15:00:00,86.47,86.67,86.41,86.46,14197.0,86.47,86.67,86.41,86.46,14197.0
2015-08-28 15:30:00,86.35,86.87,86.2,86.81,56663.0,86.35,86.87,86.2,86.81,56663.0
2015-08-31 09:30:00,86.6,86.6,86.02,86.19,9913.0,86.6,86.6,86.02,86.19,9913.0
2015-08-31 10:00:00,86.16,86.38,85.91,86.37,6100.0,86.16,86.38,85.91,86.37,6100.0
2015-08-31 10:30:00,86.3,86.37,86.04,86.04,6781.0,86.3,86.37,86.04,86.04,6781.0
2015-08-31 11:00:00,85.97,86.06,85.7,85.9,9100.0,85.97,86.06,85.7,85.9,9100.0
2015-08-31 11:30:00,85.8,86.39,85.74,85.87,11408.0,85.8,86.39,85.74,85.87,11408.0
2015-08-31 12:00:00,85.97,86.15,85.97,86.14,9811.0,85.97,86.15,85.97,86.14,9811.0
2015-08-31 12:30:00,86.12,86.14,85.95,86.01,10236.0,86.12,86.14,85.95,86.01,10236.0
2015-08-31 13:00:00,85.98,85.98,85.55,85.71,6160.0,85.98,85.98,85.55,85.71,6160.0
2015-08-31 13:30:00,85.67,85.72,85.5,85.63,4200.0,85.67,85.72,85.5,85.63,4200.0
2015-08-31 14:00:00,85.65,85.72,85.23,85.53,6500.0,85.65,85.72,85.23,85.53,6500.0
2015-08-31 14:30:00,85.46,85.63,85.4,85.42,10533.0,85.46,85.63,85.4,85.42,10533.0
2015-08-31 15:00:00,85.42,85.67,85.28,85.31,17288.0,85.42,85.67,85.28,85.31,17288.0
2015-08-31 15:30:00,85.31,85.62,85.25,85.51,75072.0,85.31,85.62,85.25,85.51,75072.0
2015-09-01 09:30:00,83.8,84.54,83.64,84.17,13185.0,83.8,84.54,83.64,84.17,13185.0
2015-09-01 10:00:00,84.2,84.35,83.69,84.33,8553.0,84.2,84.35,83.69,84.33,8553.0
2015-09-01 10:30:00,84.32,84.44,83.99,84.17,22035.0,84.32,84.44,83.99,84.17,22035.0
2015-09-01 11:00:00,84.1,84.61,84.04,84.37,10735.0,84.1,84.61,84.04,84.37,10735.0
2015-09-01 11:30:00,84.36,84.36,83.96,84.12,7593.0,84.36,84.36,83.96,84.12,7593.0
2015-09-01 12:00:00,84.13,84.15,83.68,83.84,12156.0,84.13,84.15,83.68,83.84,12156.0
2015-09-01 12:30:00,83.81,83.91,83.58,83.6,11600.0,83.81,83.91,83.58,83.6,11600.0
2015-09-01 13:00:00,83.59,83.92,83.45,83.81,10549.0,83.59,83.92,83.45,83.81,10549.0
2015-09-01 13:30:00,83.81,83.9,83.58,83.84,10638.0,83.81,83.9,83.58,83.84,10638.0
2015-09-01 14:00:00,83.86,83.86,83.28,83.67,9274.0,83.86,83.86,83.28,83.67,9274.0
2015-09-01 14:30:00,83.67,84.08,83.67,83.86,16141.0,83.67,84.08,83.67,83.86,16141.0
2015-09-01 15:00:00,83.87,84.04,83.72,83.73,22552.0,83.87,84.04,83.72,83.73,22552.0
2015-09-01 15:30:00,83.74,83.8,83.2,83.32,85743.0,83.74,83.8,83.2,83.32,85743.0
2015-09-02 09:30:00,84.4,84.4,83.75,83.97,9608.0,84.4,84.4,83.75,83.97,9608.0
2015-09-02 10:00:00,83.69,84.11,83.64,83.73,8198.0,83.69,84.11,83.64,83.73,8198.0
2015-09-02 10:30:00,83.63,84.24,83.58,84.23,13137.0,83.63,84.24,83.58,84.23,13137.0
2015-09-02 11:00:00,84.23,84.31,83.72,83.97,8385.0,84.23,84.31,83.72,83.97,8385.0
2015-09-02 11:30:00,83.85,83.97,83.42,83.66,11317.0,83.85,83.97,83.42,83.66,11317.0
2015-09-02 12:00:00,83.56,83.73,83.42,83.72,8800.0,83.56,83.73,83.42,83.72,8800.0
2015-09-02 12:30:00,83.62,84.26,83.62,84.23,10181.0,83.62,84.26,83.62,84.23,10181.0
2015-09-02 13:00:00,84.22,84.45,84.02,84.28,5621.0,84.22,84.45,84.02,84.28,5621.0
2015-09-02 13:30:00,84.29,84.36,84.07,84.17,5101.0,84.29,84.36,84.07,84.17,5101.0
2015-09-02 14:00:00,84.17,84.41,84.04,84.32,9915.0,84.17,84.41,84.04,84.32,9915.0
2015-09-02 14:30:00,84.41,84.47,84.06,84.23,7199.0,84.41,84.47,84.06,84.23,7199.0
2015-09-02 15:00:00,84.17,84.53,84.01,84.41,11017.0,84.17,84.53,84.01,84.41,11017.0
2015-09-02 15:30:00,84.43,85.02,84.37,85.0,40767.0,84.43,85.02,84.37,85.0,40767.0
2015-09-03 09:30:00,85.32,85.56,85.08,85.31,5661.0,85.32,85.56,85.08,85.31,5661.0
2015-09-03 10:00:00,85.15,85.79,85.15,85.79,3000.0,85.15,85.79,85.15,85.79,3000.0
2015-09-03 10:30:00,85.68,85.89,85.37,85.89,5853.0,85.68,85.89,85.37,85.89,5853.0
2015-09-03 11:00:00,85.7,85.91,85.6,85.6,2253.0,85.7,85.91,85.6,85.6,2253.0
2015-09-03 11:30:00,85.64,85.74,85.38,85.57,6750.0,85.64,85.74,85.38,85.57,6750.0
2015-09-03 12:00:00,85.59,85.76,85.51,85.68,4944.0,85.59,85.76,85.51,85.68,4944.0
2015-09-03 12:30:00,85.64,85.64,85.34,85.55,7297.0,85.64,85.64,85.34,85.55,7297.0
2015-09-03 13:00:00,85.46,85.6,85.24,85.6,3054.0,85.46,85.6,85.24,85.6,3054.0
2015-09-03 13:30:00,85.61,85.61,85.27,85.27,5502.0,85.61,85.61,85.27,85.27,5502.0
2015-09-03 14:00:00,85.25,85.41,85.2,85.36,5675.0,85.25,85.41,85.2,85.36,5675.0
2015-09-03 14:30:00,85.35,85.51,85.24,85.29,5810.0,85.35,85.51,85.24,85.29,5810.0
2015-09-03 15:00:00,85.37,85.46,85.2,85.36,8592.0,85.37,85.46,85.2,85.36,8592.0
2015-09-03 15:30:00,85.26,85.61,85.1,85.45,32636.0,85.26,85.61,85.1,85.45,32636.0
2015-09-04 09:30:00,84.44,84.91,84.17,84.23,7333.0,84.44,84.91,84.17,84.23,7333.0
2015-09-04 10:00:00,84.24,84.71,84.22,84.71,8184.0,84.24,84.71,84.22,84.71,8184.0
2015-09-04 10:30:00,84.62,84.91,84.3,84.3,6364.0,84.62,84.91,84.3,84.3,6364.0
2015-09-04 11:00:00,84.43,84.48,84.27,84.37,2932.0,84.43,84.48,84.27,84.37,2932.0
2015-09-04 11:30:00,84.3,84.42,84.27,84.3,2220.0,84.3,84.42,84.27,84.3,2220.0
2015-09-04 12:00:00,84.3,84.39,84.04,84.04,2599.0,84.3,84.39,84.04,84.04,2599.0
2015-09-04 12:30:00,84.06,84.24,84.02,84.17,2700.0,84.06,84.24,84.02,84.17,2700.0
2015-09-04 13:00:00,84.06,84.06,83.91,84.03,4300.0,84.06,84.06,83.91,84.03,4300.0
2015-09-04 13:30:00,84.03,84.22,84.02,84.04,7000.0,84.03,84.22,84.02,84.04,7000.0
2015-09-04 14:00:00,83.94,84.13,83.86,83.97,3904.0,83.94,84.13,83.86,83.97,3904.0
2015-09-04 14:30:00,83.93,84.07,83.88,83.99,3617.0,83.93,84.07,83.88,83.99,3617.0
2015-09-04 15:00:00,84.1,84.19,83.99,84.13,9200.0,84.1,84.19,83.99,84.13,9200.0
2015-09-04 15:30:00,84.12,84.53,84.12,84.15,26232.0,84.12,84.53,84.12,84.15,26232.0
2015-09-08 09:30:00,85.52,86.06,85.33,85.59,12868.0,85.52,86.06,85.33,85.59,12868.0
2015-09-08 10:00:00,85.58,85.8,85.45,85.69,6594.0,85.58,85.8,85.45,85.69,6594.0
2015-09-08 10:30:00,85.69,85.75,85.42,85.53,6058.0,85.69,85.75,85.42,85.53,6058.0
2015-09-08 11:00:00,85.44,85.54,85.34,85.44,6893.0,85.44,85.54,85.34,85.44,6893.0
2015-09-08 11:30:00,85.48,85.52,85.36,85.44,8803.0,85.48,85.52,85.36,85.44,8803.0
2015-09-08 12:00:00,85.39,85.72,85.35,85.72,5976.0,85.39,85.72,85.35,85.72,5976.0
2015-09-08 12:30:00,85.73,85.87,85.71,85.77,3000.0,85.73,85.87,85.71,85.77,3000.0
2015-09-08 13:00:00,85.82,85.87,85.72,85.83,3584.0,85.82,85.87,85.72,85.83,3584.0
2015-09-08 13:30:00,85.74,86.01,85.74,86.0,6783.0,85.74,86.01,85.74,86.0,6783.0
2015-09-08 14:00:00,86.05,86.21,86.0,86.17,6784.0,86.05,86.21,86.0,86.17,6784.0
2015-09-08 14:30:00,86.16,86.4,86.09,86.36,6560.0,86.16,86.4,86.09,86.36,6560.0
2015-09-08 15:00:00,86.4,86.45,86.18,86.38,8874.0,86.4,86.45,86.18,86.38,8874.0
2015-09-08 15:30:00,86.38,86.59,86.3,86.43,44669.0,86.38,86.59,86.3,86.43,44669.0
2015-09-09 09:30:00,87.25,88.01,86.68,86.68,7210.0,87.25,88.01,86.68,86.68,7210.0
2015-09-09 10:00:00,86.58,86.58,86.29,86.36,12678.0,86.58,86.58,86.29,86.36,12678.0
2015-09-09 10:30:00,86.34,86.37,86.01,86.11,5900.0,86.34,86.37,86.01,86.11,5900.0
2015-09-09 11:00:00,86.11,86.4,86.07,86.24,9061.0,86.11,86.4,86.07,86.24,9061.0
2015-09-09 11:30:00,86.29,86.31,86.08,86.21,8238.0,86.29,86.31,86.08,86.21,8238.0
2015-09-09 12:00:00,86.21,86.61,86.21,86.56,6443.0,86.21,86.61,86.21,86.56,6443.0
2015-09-09 12:30:00,86.63,86.65,86.39,86.47,6950.0,86.63,86.65,86.39,86.47,6950.0
2015-09-09 13:00:00,86.38,86.54,86.31,86.32,7030.0,86.38,86.54,86.31,86.32,7030.0
2015-09-09 13:30:00,86.29,86.29,85.91,86.0,10537.0,86.29,86.29,85.91,86.0,10537.0
2015-09-09 14:00:00,85.91,86.2,85.88,85.98,5837.0,85.91,86.2,85.88,85.98,5837.0
2015-09-09 14:30:00,86.0,86.07,85.73,85.89,14788.0,86.0,86.07,85.73,85.89,14788.0
2015-09-09 15:00:00,85.88,86.09,85.82,85.92,23420.0,85.88,86.09,85.82,85.92,23420.0
2015-09-09 15:30:00,85.92,85.92,85.22,85.3,41243.0,85.92,85.92,85.22,85.3,41243.0
2015-09-10 09:30:00,85.3,85.72,85.02,85.32,5116.0,85.3,85.72,85.02,85.32,5116.0
2015-09-10 10:00:00,85.34,85.37,85.14,85.2,6100.0,85.34,85.37,85.14,85.2,6100.0
2015-09-10 10:30:00,85.33,86.22,85.33,85.85,24466.0,85.33,86.22,85.33,85.85,24466.0
2015-09-10 11:00:00,85.8,85.84,85.42,85.61,3579.0,85.8,85.84,85.42,85.61,3579.0
2015-09-10 11:30:00,85.6,85.85,85.52,85.7,9603.0,85.6,85.85,85.52,85.7,9603.0
2015-09-10 12:00:00,85.63,85.92,85.59,85.87,7840.0,85.63,85.92,85.59,85.87,7840.0
2015-09-10 12:30:00,85.93,86.02,85.85,85.94,2575.0,85.93,86.02,85.85,85.94,2575.0
2015-09-10 13:00:00,85.86,86.04,85.79,86.04,3538.0,85.86,86.04,85.79,86.04,3538.0
2015-09-10 13:30:00,86.12,86.28,86.09,86.13,8539.0,86.12,86.28,86.09,86.13,8539.0
2015-09-10 14:00:00,86.11,86.19,85.75,85.81,9545.0,86.11,86.19,85.75,85.81,9545.0
2015-09-10 14:30:00,85.86,85.92,85.4,85.4,16496.0,85.86,85.92,85.4,85.4,16496.0
2015-09-10 15:00:00,85.38,85.82,85.38,85.38,19240.0,85.38,85.82,85.38,85.38,19240.0
2015-09-10 15:30:00,85.39,85.56,85.26,85.5,29856.0,85.39,85.56,85.26,85.5,29856.0
2015-09-11 09:30:00,85.21,85.61,84.86,85.61,5827.0,85.21,85.61,84.86,85.61,5827.0
2015-09-11 10:00:00,85.45,85.68,85.33,85.54,5363.0,85.45,85.68,85.33,85.54,5363.0
2015-09-11 10:30:00,85.51,85.64,85.31,85.37,4763.0,85.51,85.64,85.31,85.37,4763.0
2015-09-11 11:00:00,85.39,85.83,85.39,85.83,4642.0,85.39,85.83,85.39,85.83,4642.0
2015-09-11 11:30:00,85.83,86.17,85.8,86.04,7822.0,85.83,86.17,85.8,86.04,7822.0
2015-09-11 12:00:00,86.08,86.43,86.03,86.4,4274.0,86.08,86.43,86.03,86.4,4274.0
2015-09-11 12:30:00,86.44,86.74,86.34,86.64,8405.0,86.44,86.74,86.34,86.64,8405.0
2015-09-11 13:00:00,86.63,86.63,86.17,86.17,3416.0,86.63,86.63,86.17,86.17,3416.0
2015-09-11 13:30:00,86.18,86.31,86.05,86.31,4411.0,86.18,86.31,86.05,86.31,4411.0
2015-09-11 14:00:00,86.38,86.39,86.15,86.17,6312.0,86.38,86.39,86.15,86.17,6312.0
2015-09-11 14:30:00,86.15,86.38,86.15,86.27,8389.0,86.15,86.38,86.15,86.27,8389.0
2015-09-11 15:00:00,86.31,86.47,86.31,86.45,7415.0,86.31,86.47,86.31,86.45,7415.0
2015-09-11 15:30:00,86.42,86.58,86.33,86.58,21543.0,86.42,86.58,86.33,86.58,21543.0
2015-09-14 09:30:00,86.27,86.58,86.06,86.3,8266.0,86.27,86.58,86.06,86.3,8266.0
2015-09-14 10:00:00,86.31,86.6,86.23,86.54,5316.0,86.31,86.6,86.23,86.54,5316.0
2015-09-14 10:30:00,86.58,86.58,86.38,86.38,2213.0,86.58,86.58,86.38,86.38,2213.0
2015-09-14 11:00:00,86.4,86.43,86.15,86.29,2608.0,86.4,86.43,86.15,86.29,2608.0
2015-09-14 11:30:00,86.27,86.27,86.06,86.06,3300.0,86.27,86.27,86.06,86.06,3300.0
2015-09-14 12:00:00,86.13,86.17,85.97,86.08,2010.0,86.13,86.17,85.97,86.08,2010.0
2015-09-14 12:30:00,86.2,86.28,86.13,86.13,2760.0,86.2,86.28,86.13,86.13,2760.0
2015-09-14 13:00:00,86.17,86.22,86.07,86.1,7393.0,86.17,86.22,86.07,86.1,7393.0
2015-09-14 13:30:00,86.14,86.49,86.14,86.41,3100.0,86.14,86.49,86.14,86.41,3100.0
2015-09-14 14:00:00,86.4,86.4,86.15,86.21,3431.0,86.4,86.4,86.15,86.21,3431.0
2015-09-14 14:30:00,86.23,86.23,86.01,86.09,4055.0,86.23,86.23,86.01,86.09,4055.0
2015-09-14 15:00:00,86.09,86.15,85.99,86.11,5727.0,86.09,86.15,85.99,86.11,5727.0
2015-09-14 15:30:00,86.14,86.14,85.92,86.01,16722.0,86.14,86.14,85.92,86.01,16722.0
2015-09-15 09:30:00,86.36,86.36,85.89,86.0,3093.0,86.36,86.36,85.89,86.0,3093.0
2015-09-15 10:00:00,86.01,86.17,86.0,86.08,6170.0,86.01,86.17,86.0,86.08,6170.0
2015-09-15 10:30:00,86.17,86.49,86.17,86.42,2079.0,86.17,86.49,86.17,86.42,2079.0
2015-09-15 11:00:00,86.45,86.66,86.45,86.58,1841.0,86.45,86.66,86.45,86.58,1841.0
2015-09-15 11:30:00,86.52,86.59,86.43,86.53,2934.0,86.52,86.59,86.43,86.53,2934.0
2015-09-15 12:00:00,86.53,86.56,86.37,86.47,2728.0,86.53,86.56,86.37,86.47,2728.0
2015-09-15 12:30:00,86.51,86.64,86.46,86.51,5177.0,86.51,86.64,86.46,86.51,5177.0
2015-09-15 13:00:00,86.53,86.86,86.52,86.86,2361.0,86.53,86.86,86.52,86.86,2361.0
2015-09-15 13:30:00,86.85,87.11,86.85,86.93,14259.0,86.85,87.11,86.85,86.93,14259.0
2015-09-15 14:00:00,87.02,87.04,86.96,87.04,2970.0,87.02,87.04,86.96,87.04,2970.0
2015-09-15 14:30:00,87.03,87.12,87.03,87.09,3216.0,87.03,87.12,87.03,87.09,3216.0
2015-09-15 15:00:00,87.16,87.29,87.1,87.28,5750.0,87.16,87.29,87.1,87.28,5750.0
2015-09-15 15:30:00,87.28,87.4,87.2,87.36,30237.0,87.28,87.4,87.2,87.36,30237.0
2015-09-16 09:30:00,87.36,87.36,86.78,87.03,3127.0,87.36,87.36,86.78,87.03,3127.0
2015-09-16 10:00:00,87.07,87.58,87.02,87.36,3700.0,87.07,87.58,87.02,87.36,3700.0
2015-09-16 10:30:00,87.36,87.45,87.28,87.45,3500.0,87.36,87.45,87.28,87.45,3500.0
2015-09-16 11:00:00,87.37,87.94,87.37,87.94,9298.0,87.37,87.94,87.37,87.94,9298.0
2015-09-16 11:30:00,87.97,87.97,87.74,87.79,2702.0,87.97,87.97,87.74,87.79,2702.0
2015-09-16 12:00:00,87.73,87.9,87.73,87.84,2317.0,87.73,87.9,87.73,87.84,2317.0
2015-09-16 12:30:00,87.91,87.97,87.85,87.93,2300.0,87.91,87.97,87.85,87.93,2300.0
2015-09-16 13:00:00,87.86,87.95,87.75,87.89,11380.0,87.86,87.95,87.75,87.89,11380.0
2015-09-16 13:30:00,87.87,88.05,87.87,88.05,5227.0,87.87,88.05,87.87,88.05,5227.0
2015-09-16 14:00:00,88.05,88.1,87.87,87.92,8726.0,88.05,88.1,87.87,87.92,8726.0
2015-09-16 14:30:00,87.91,88.16,87.84,88.16,5836.0,87.91,88.16,87.84,88.16,5836.0
2015-09-16 15:00:00,88.14,88.24,88.03,88.18,6325.0,88.14,88.24,88.03,88.18,6325.0
2015-09-16 15:30:00,88.2,88.28,88.09,88.22,25971.0,88.2,88.28,88.09,88.22,25971.0
2015-09-17 09:30:00,88.36,88.46,88.05,88.38,7600.0,88.36,88.46,88.05,88.38,7600.0
2015-09-17 10:00:00,88.42,88.84,88.42,88.67,7626.0,88.42,88.84,88.42,88.67,7626.0
2015-09-17 10:30:00,88.55,88.61,88.4,88.4,2768.0,88.55,88.61,88.4,88.4,2768.0
2015-09-17 11:00:00,88.38,88.5,88.3,88.47,4391.0,88.38,88.5,88.3,88.47,4391.0
2015-09-17 11:30:00,88.37,88.39,88.29,88.38,3680.0,88.37,88.39,88.29,88.38,3680.0
2015-09-17 12:00:00,88.3,88.53,88.3,88.31,3251.0,88.3,88.53,88.3,88.31,3251.0
2015-09-17 12:30:00,88.44,88.44,88.3,88.43,2710.0,88.44,88.44,88.3,88.43,2710.0
2015-09-17 13:00:00,88.39,88.5,88.31,88.38,4100.0,88.39,88.5,88.31,88.38,4100.0
2015-09-17 13:30:00,88.39,88.52,88.29,88.29,3974.0,88.39,88.52,88.29,88.29,3974.0
2015-09-17 14:00:00,88.28,88.6,88.1,88.27,10227.0,88.28,88.6,88.1,88.27,10227.0
2015-09-17 14:30:00,88.42,88.94,88.39,88.77,6246.0,88.42,88.94,88.39,88.77,6246.0
2015-09-17 15:00:00,88.84,88.84,87.83,88.09,16088.0,88.84,88.84,87.83,88.09,16088.0
2015-09-17 15:30:00,88.14,88.3,87.82,87.9,34013.0,88.14,88.3,87.82,87.9,34013.0
2015-09-18 09:30:00,87.1,87.68,87.01,87.47,67305.0,87.1,87.68,87.01,87.47,67305.0
2015-09-18 10:00:00,87.37,87.81,87.24,87.79,3204.0,87.37,87.81,87.24,87.79,3204.0
2015-09-18 10:30:00,87.73,87.89,87.51,87.88,6449.0,87.73,87.89,87.51,87.88,6449.0
2015-09-18 11:00:00,87.9,88.19,87.9,87.92,8434.0,87.9,88.19,87.9,87.92,8434.0
2015-09-18 11:30:00,87.92,88.25,87.87,87.89,4500.0,87.92,88.25,87.87,87.89,4500.0
2015-09-18 12:00:00,87.94,87.98,87.59,87.65,4770.0,87.94,87.98,87.59,87.65,4770.0
2015-09-18 12:30:00,87.65,87.84,87.63,87.84,6821.0,87.65,87.84,87.63,87.84,6821.0
2015-09-18 13:00:00,87.78,87.96,87.63,87.73,14524.0,87.78,87.96,87.63,87.73,14524.0
2015-09-18 13:30:00,87.78,87.78,87.46,87.47,10261.0,87.78,87.78,87.46,87.47,10261.0
2015-09-18 14:00:00,87.45,87.93,87.43,87.82,10612.0,87.45,87.93,87.43,87.82,10612.0
2015-09-18 14:30:00,87.77,87.96,87.44,87.6,18140.0,87.77,87.96,87.44,87.6,18140.0
2015-09-18 15:00:00,87.61,87.66,87.34,87.63,20317.0,87.61,87.66,87.34,87.63,20317.0
2015-09-18 15:30:00,87.57,87.7,87.26,87.39,53169.0,87.57,87.7,87.26,87.39,53169.0
2015-09-21 09:30:00,87.78,88.58,87.68,88.56,5954.0,87.78,88.58,87.68,88.56,5954.0
2015-09-21 10:00:00,88.43,88.93,88.38,88.74,3500.0,88.43,88.93,88.38,88.74,3500.0
2015-09-21 10:30:00,88.77,89.14,88.67,88.76,5800.0,88.77,89.14,88.67,88.76,5800.0
2015-09-21 11:00:00,88.81,88.91,88.5,88.54,4500.0,88.81,88.91,88.5,88.54,4500.0
2015-09-21 11:30:00,88.48,88.48,88.25,88.39,6854.0,88.48,88.48,88.25,88.39,6854.0
2015-09-21 12:00:00,88.3,88.3,87.7,87.82,14406.0,88.3,88.3,87.7,87.82,14406.0
2015-09-21 12:30:00,87.79,87.82,87.57,87.82,6139.0,87.79,87.82,87.57,87.82,6139.0
2015-09-21 13:00:00,87.66,88.12,87.65,88.1,4122.0,87.66,88.12,87.65,88.1,4122.0
2015-09-21 13:30:00,88.09,88.3,88.05,88.17,4600.0,88.09,88.3,88.05,88.17,4600.0
2015-09-21 14:00:00,88.16,88.23,88.08,88.17,5500.0,88.16,88.23,88.08,88.17,5500.0
2015-09-21 14:30:00,88.11,88.44,88.01,88.21,4666.0,88.11,88.44,88.01,88.21,4666.0
2015-09-21 15:00:00,88.22,88.45,88.18,88.25,4673.0,88.22,88.45,88.18,88.25,4673.0
2015-09-21 15:30:00,88.33,88.37,88.04,88.29,43317.0,88.33,88.37,88.04,88.29,43317.0
2015-09-22 09:30:00,87.31,87.66,87.3,87.63,3474.0,87.31,87.66,87.3,87.63,3474.0
2015-09-22 10:00:00,87.23,87.64,87.23,87.34,8819.0,87.23,87.64,87.23,87.34,8819.0
2015-09-22 10:30:00,87.3,87.49,87.12,87.31,8571.0,87.3,87.49,87.12,87.31,8571.0
2015-09-22 11:00:00,87.33,87.42,87.13,87.17,5388.0,87.33,87.42,87.13,87.17,5388.0
2015-09-22 11:30:00,87.16,87.34,87.09,87.34,5041.0,87.16,87.34,87.09,87.34,5041.0
2015-09-22 12:00:00,87.28,87.78,87.28,87.31,5436.0,87.28,87.78,87.28,87.31,5436.0
2015-09-22 12:30:00,87.35,87.67,87.26,87.48,8578.0,87.35,87.67,87.26,87.48,8578.0
2015-09-22 13:00:00,87.58,87.68,87.31,87.55,5997.0,87.58,87.68,87.31,87.55,5997.0
2015-09-22 13:30:00,87.46,87.64,87.32,87.56,8472.0,87.46,87.64,87.32,87.56,8472.0
2015-09-22 14:00:00,87.52,87.7,87.4,87.7,10633.0,87.52,87.7,87.4,87.7,10633.0
2015-09-22 14:30:00,87.66,87.81,87.6,87.81,9209.0,87.66,87.81,87.6,87.81,9209.0
2015-09-22 15:00:00,87.84,87.85,87.61,87.76,10605.0,87.84,87.85,87.61,87.76,10605.0
2015-09-22 15:30:00,87.81,87.88,87.46,87.68,48884.0,87.81,87.88,87.46,87.68,48884.0
2015-09-23 09:30:00,87.71,88.12,87.44,87.6,9703.0,87.71,88.12,87.44,87.6,9703.0
2015-09-23 10:00:00,87.68,87.94,87.65,87.84,9254.0,87.68,87.94,87.65,87.84,9254.0
2015-09-23 10:30:00,87.78,87.96,87.76,87.86,1748.0,87.78,87.96,87.76,87.86,1748.0
2015-09-23 11:00:00,87.76,87.93,87.62,87.67,2500.0,87.76,87.93,87.62,87.67,2500.0
2015-09-23 11:30:00,87.51,87.58,87.27,87.49,10488.0,87.51,87.58,87.27,87.49,10488.0
2015-09-23 12:00:00,87.52,87.62,87.34,87.34,3036.0,87.52,87.62,87.34,87.34,3036.0
2015-09-23 12:30:00,87.47,87.68,87.47,87.67,1100.0,87.47,87.68,87.47,87.67,1100.0
2015-09-23 13:00:00,87.89,87.89,87.7,87.7,1200.0,87.89,87.89,87.7,87.7,1200.0
2015-09-23 13:30:00,87.73,88.05,87.69,87.83,4955.0,87.73,88.05,87.69,87.83,4955.0
2015-09-23 14:00:00,88.0,88.13,87.82,87.83,5779.0,88.0,88.13,87.82,87.83,5779.0
2015-09-23 14:30:00,87.87,87.9,87.53,87.64,4400.0,87.87,87.9,87.53,87.64,4400.0
2015-09-23 15:00:00,87.65,87.68,87.48,87.62,3700.0,87.65,87.68,87.48,87.62,3700.0
2015-09-23 15:30:00,87.68,87.83,87.59,87.7,19290.0,87.68,87.83,87.59,87.7,19290.0
2015-09-24 09:30:00,86.49,87.69,86.39,86.77,17667.0,86.49,87.69,86.39,86.77,17667.0
2015-09-24 10:00:00,86.85,86.93,86.21,86.7,10630.0,86.85,86.93,86.21,86.7,10630.0
2015-09-24 10:30:00,86.66,86.93,86.42,86.42,16000.0,86.66,86.93,86.42,86.42,16000.0
2015-09-24 11:00:00,86.19,86.63,86.14,86.47,7561.0,86.19,86.63,86.14,86.47,7561.0
2015-09-24 11:30:00,86.34,86.63,86.28,86.45,4324.0,86.34,86.63,86.28,86.45,4324.0
2015-09-24 12:00:00,86.46,86.52,86.16,86.22,12090.0,86.46,86.52,86.16,86.22,12090.0
2015-09-24 12:30:00,86.24,86.38,85.96,86.02,16008.0,86.24,86.38,85.96,86.02,16008.0
2015-09-24 13:00:00,85.96,86.25,85.96,86.0,8110.0,85.96,86.25,85.96,86.0,8110.0
2015-09-24 13:30:00,86.13,86.13,85.83,85.83,74096.0,86.13,86.13,85.83,85.83,74096.0
2015-09-24 14:00:00,85.83,86.2,85.73,86.0,54487.0,85.83,86.2,85.73,86.0,54487.0
2015-09-24 14:30:00,86.02,86.31,85.92,86.07,25645.0,86.02,86.31,85.92,86.07,25645.0
2015-09-24 15:00:00,86.06,86.25,85.81,86.18,13403.0,86.06,86.25,85.81,86.18,13403.0
2015-09-24 15:30:00,86.24,86.26,85.89,86.02,31830.0,86.24,86.26,85.89,86.02,31830.0
2015-09-25 09:30:00,86.53,86.73,86.24,86.52,17412.0,86.53,86.73,86.24,86.52,17412.0
2015-09-25 10:00:00,86.58,86.64,86.26,86.34,20400.0,86.58,86.64,86.26,86.34,20400.0
2015-09-25 10:30:00,86.35,86.59,86.34,86.59,9041.0,86.35,86.59,86.34,86.59,9041.0
2015-09-25 11:00:00,86.6,86.75,86.54,86.72,7161.0,86.6,86.75,86.54,86.72,7161.0
2015-09-25 11:30:00,86.69,86.78,86.33,86.55,14462.0,86.69,86.78,86.33,86.55,14462.0
2015-09-25 12:00:00,86.57,86.69,86.39,86.52,14848.0,86.57,86.69,86.39,86.52,14848.0
2015-09-25 12:30:00,86.56,86.65,86.33,86.57,22279.0,86.56,86.65,86.33,86.57,22279.0
2015-09-25 13:00:00,86.52,86.85,86.52,86.57,7280.0,86.52,86.85,86.52,86.57,7280.0
2015-09-25 13:30:00,86.57,86.79,86.51,86.66,15980.0,86.57,86.79,86.51,86.66,15980.0
2015-09-25 14:00:00,86.7,86.85,86.39,86.4,25622.0,86.7,86.85,86.39,86.4,25622.0
2015-09-25 14:30:00,86.42,86.5,86.08,86.35,31654.0,86.42,86.5,86.08,86.35,31654.0
2015-09-25 15:00:00,86.39,86.47,85.96,86.37,25478.0,86.39,86.47,85.96,86.37,25478.0
2015-09-25 15:30:00,86.35,86.48,86.28,86.33,73154.0,86.35,86.48,86.28,86.33,73154.0
2015-09-28 09:30:00,85.91,86.14,85.67,85.8,8629.0,85.91,86.14,85.67,85.8,8629.0
2015-09-28 10:00:00,85.83,85.83,85.24,85.58,5110.0,85.83,85.83,85.24,85.58,5110.0
2015-09-28 10:30:00,85.46,85.46,85.04,85.3,6534.0,85.46,85.46,85.04,85.3,6534.0
2015-09-28 11:00:00,85.36,85.59,84.93,84.93,4329.0,85.36,85.59,84.93,84.93,4329.0
2015-09-28 11:30:00,84.95,85.15,84.88,85.02,8583.0,84.95,85.15,84.88,85.02,8583.0
2015-09-28 12:00:00,85.02,85.02,84.59,84.93,4981.0,85.02,85.02,84.59,84.93,4981.0
2015-09-28 12:30:00,84.82,84.82,84.26,84.4,7931.0,84.82,84.82,84.26,84.4,7931.0
2015-09-28 13:00:00,84.29,84.57,84.23,84.35,9889.0,84.29,84.57,84.23,84.35,9889.0
2015-09-28 13:30:00,84.38,84.54,84.23,84.26,7893.0,84.38,84.54,84.23,84.26,7893.0
2015-09-28 14:00:00,84.2,84.36,84.03,84.36,8309.0,84.2,84.36,84.03,84.36,8309.0
2015-09-28 14:30:00,84.46,84.61,84.11,84.25,13264.0,84.46,84.61,84.11,84.25,13264.0
2015-09-28 15:00:00,84.21,84.28,84.0,84.0,9875.0,84.21,84.28,84.0,84.0,9875.0
2015-09-28 15:30:00,84.08,84.47,84.05,84.17,30825.0,84.08,84.47,84.05,84.17,30825.0
2015-09-29 09:30:00,84.15,84.32,83.75,84.27,8959.0,84.15,84.32,83.75,84.27,8959.0
2015-09-29 10:00:00,84.33,84.35,84.01,84.01,18781.0,84.33,84.35,84.01,84.01,18781.0
2015-09-29 10:30:00,84.01,84.13,83.85,84.0,27155.0,84.01,84.13,83.85,84.0,27155.0
2015-09-29 11:00:00,83.92,84.05,83.84,84.0,15109.0,83.92,84.05,83.84,84.0,15109.0
2015-09-29 11:30:00,83.96,84.17,83.61,83.86,18842.0,83.96,84.17,83.61,83.86,18842.0
2015-09-29 12:00:00,83.9,83.9,83.47,83.64,17800.0,83.9,83.9,83.47,83.64,17800.0
2015-09-29 12:30:00,83.7,83.84,83.46,83.48,28040.0,83.7,83.84,83.46,83.48,28040.0
2015-09-29 13:00:00,83.51,84.0,83.51,83.83,10074.0,83.51,84.0,83.51,83.83,10074.0
2015-09-29 13:30:00,83.85,83.93,83.59,83.75,7767.0,83.85,83.93,83.59,83.75,7767.0
2015-09-29 14:00:00,83.78,83.93,83.49,83.93,11710.0,83.78,83.93,83.49,83.93,11710.0
2015-09-29 14:30:00,83.92,83.93,83.69,83.8,12144.0,83.92,83.93,83.69,83.8,12144.0
2015-09-29 15:00:00,83.8,83.84,83.34,83.42,20560.0,83.8,83.84,83.34,83.42,20560.0
2015-09-29 15:30:00,83.41,84.02,83.41,83.67,87953.0,83.41,84.02,83.41,83.67,87953.0
2015-09-30 09:30:00,84.52,84.76,83.92,84.17,23049.0,84.52,84.76,83.92,84.17,23049.0
2015-09-30 10:00:00,84.13,84.36,83.81,84.07,14800.0,84.13,84.36,83.81,84.07,14800.0
2015-09-30 10:30:00,84.13,84.13,83.4,83.44,26112.0,84.13,84.13,83.4,83.44,26112.0
2015-09-30 11:00:00,83.51,83.66,83.34,83.66,20812.0,83.51,83.66,83.34,83.66,20812.0
2015-09-30 11:30:00,83.63,83.69,83.35,83.58,34202.0,83.63,83.69,83.35,83.58,34202.0
2015-09-30 12:00:00,83.58,83.65,83.39,83.64,30066.0,83.58,83.65,83.39,83.64,30066.0
2015-09-30 12:30:00,83.67,83.82,83.5,83.76,19143.0,83.67,83.82,83.5,83.76,19143.0
2015-09-30 13:00:00,83.8,84.02,83.77,83.9,28872.0,83.8,84.02,83.77,83.9,28872.0
2015-09-30 13:30:00,83.95,84.04,83.86,83.99,31463.0,83.95,84.04,83.86,83.99,31463.0
2015-09-30 14:00:00,83.97,84.0,83.83,84.0,19086.0,83.97,84.0,83.83,84.0,19086.0
2015-09-30 14:30:00,84.0,84.03,83.87,83.94,40413.0,84.0,84.03,83.87,83.94,40413.0
2015-09-30 15:00:00,83.95,84.0,83.83,83.98,47394.0,83.95,84.0,83.83,83.98,47394.0
2015-09-30 15:30:00,83.98,84.03,83.87,83.93,105116.0,83.98,84.03,83.87,83.93,105116.0
2015-10-01 09:30:00,83.77,84.1,83.35,83.61,13714.0,83.77,84.1,83.35,83.61,13714.0
2015-10-01 10:00:00,83.53,83.71,83.18,83.49,37179.0,83.53,83.71,83.18,83.49,37179.0
2015-10-01 10:30:00,83.5,83.61,83.2,83.24,22085.0,83.5,83.61,83.2,83.24,22085.0
2015-10-01 11:00:00,83.24,83.83,83.21,83.42,16586.0,83.24,83.83,83.21,83.42,16586.0
2015-10-01 11:30:00,83.49,83.5,82.71,82.92,27001.0,83.49,83.5,82.71,82.92,27001.0
2015-10-01 12:00:00,82.87,82.89,82.59,82.89,11176.0,82.87,82.89,82.59,82.89,11176.0
2015-10-01 12:30:00,82.81,82.9,81.86,82.61,44123.0,82.81,82.9,81.86,82.61,44123.0
2015-10-01 13:00:00,82.57,82.79,82.4,82.49,27428.0,82.57,82.79,82.4,82.49,27428.0
2015-10-01 13:30:00,82.49,82.84,82.49,82.77,21450.0,82.49,82.84,82.49,82.77,21450.0
2015-10-01 14:00:00,82.84,82.99,82.63,82.99,189517.0,82.84,82.99,82.63,82.99,189517.0
2015-10-01 14:30:00,83.0,83.36,83.0,83.22,29850.0,83.0,83.36,83.0,83.22,29850.0
2015-10-01 15:00:00,83.23,83.37,82.93,82.93,40680.0,83.23,83.37,82.93,82.93,40680.0
2015-10-01 15:30:00,82.98,83.19,82.86,83.09,109982.0,82.98,83.19,82.86,83.09,109982.0
2015-10-02 09:30:00,82.3,82.58,81.52,82.43,29976.0,82.3,82.58,81.52,82.43,29976.0
2015-10-02 10:00:00,82.31,82.73,82.09,82.43,35009.0,82.31,82.73,82.09,82.43,35009.0
2015-10-02 10:30:00,82.33,82.84,82.29,82.7,21400.0,82.33,82.84,82.29,82.7,21400.0
2015-10-02 11:00:00,82.83,82.95,82.63,82.86,12925.0,82.83,82.95,82.63,82.86,12925.0
2015-10-02 11:30:00,82.94,82.94,82.56,82.94,8953.0,82.94,82.94,82.56,82.94,8953.0
2015-10-02 12:00:00,83.04,83.38,82.83,83.31,91973.0,83.04,83.38,82.83,83.31,91973.0
2015-10-02 12:30:00,83.41,83.65,83.35,83.64,18214.0,83.41,83.65,83.35,83.64,18214.0
2015-10-02 13:00:00,83.61,83.8,83.42,83.61,14230.0,83.61,83.8,83.42,83.61,14230.0
2015-10-02 13:30:00,83.59,83.75,83.46,83.54,19459.0,83.59,83.75,83.46,83.54,19459.0
2015-10-02 14:00:00,83.62,83.73,83.46,83.64,17020.0,83.62,83.73,83.46,83.64,17020.0
2015-10-02 14:30:00,83.73,83.86,83.64,83.77,13035.0,83.73,83.86,83.64,83.77,13035.0
2015-10-02 15:00:00,83.78,83.93,83.6,83.85,36511.0,83.78,83.93,83.6,83.85,36511.0
2015-10-02 15:30:00,83.85,83.99,83.67,83.97,114866.0,83.85,83.99,83.67,83.97,114866.0
2015-10-05 09:30:00,84.42,84.87,84.06,84.65,35414.0,84.42,84.87,84.06,84.65,35414.0
2015-10-05 10:00:00,84.67,84.86,84.34,84.68,30966.0,84.67,84.86,84.34,84.68,30966.0
2015-10-05 10:30:00,84.7,84.75,84.19,84.31,28496.0,84.7,84.75,84.19,84.31,28496.0
2015-10-05 11:00:00,84.33,84.43,84.17,84.21,29720.0,84.33,84.43,84.17,84.21,29720.0
2015-10-05 11:30:00,84.21,84.34,84.17,84.3,13600.0,84.21,84.34,84.17,84.3,13600.0
2015-10-05 12:00:00,84.31,84.36,84.16,84.24,19673.0,84.31,84.36,84.16,84.24,19673.0
2015-10-05 12:30:00,84.3,84.32,84.11,84.19,22619.0,84.3,84.32,84.11,84.19,22619.0
2015-10-05 13:00:00,84.2,84.31,84.13,84.13,44164.0,84.2,84.31,84.13,84.13,44164.0
2015-10-05 13:30:00,84.2,84.26,83.99,84.17,90780.0,84.2,84.26,83.99,84.17,90780.0
2015-10-05 14:00:00,84.17,84.23,84.1,84.12,30872.0,84.17,84.23,84.1,84.12,30872.0
2015-10-05 14:30:00,84.14,84.2,83.98,84.09,40217.0,84.14,84.2,83.98,84.09,40217.0
2015-10-05 15:00:00,84.09,84.17,83.97,84.0,85145.0,84.09,84.17,83.97,84.0,85145.0
2015-10-05 15:30:00,84.0,84.39,83.98,84.2,147611.0,84.0,84.39,83.98,84.2,147611.0
2015-10-06 09:30:00,83.99,84.24,83.64,84.16,33992.0,83.99,84.24,83.64,84.16,33992.0
2015-10-06 10:00:00,84.14,84.3,83.91,83.91,20674.0,84.14,84.3,83.91,83.91,20674.0
2015-10-06 10:30:00,83.84,84.1,83.78,83.98,17886.0,83.84,84.1,83.78,83.98,17886.0
2015-10-06 11:00:00,84.04,84.27,83.98,84.03,30969.0,84.04,84.27,83.98,84.03,30969.0
2015-10-06 11:30:00,84.09,84.11,83.84,83.88,13300.0,84.09,84.11,83.84,83.88,13300.0
2015-10-06 12:00:00,83.98,84.06,83.93,84.0,10147.0,83.98,84.06,83.93,84.0,10147.0
2015-10-06 12:30:00,83.95,84.1,83.93,84.08,5950.0,83.95,84.1,83.93,84.08,5950.0
2015-10-06 13:00:00,84.05,84.15,83.96,84.0,14940.0,84.05,84.15,83.96,84.0,14940.0
2015-10-06 13:30:00,84.0,84.11,83.89,84.11,17059.0,84.0,84.11,83.89,84.11,17059.0
2015-10-06 14:00:00,84.07,84.18,83.92,83.98,31231.0,84.07,84.18,83.92,83.98,31231.0
2015-10-06 14:30:00,83.98,84.2,83.9,84.01,39414.0,83.98,84.2,83.9,84.01,39414.0
2015-10-06 15:00:00,84.0,84.03,83.88,83.96,54589.0,84.0,84.03,83.88,83.96,54589.0
2015-10-06 15:30:00,83.99,84.09,83.92,84.0,59332.0,83.99,84.09,83.92,84.0,59332.0
2015-10-07 09:30:00,84.42,84.79,84.05,84.5,21571.0,84.42,84.79,84.05,84.5,21571.0
2015-10-07 10:00:00,84.5,84.53,84.26,84.36,44661.0,84.5,84.53,84.26,84.36,44661.0
2015-10-07 10:30:00,84.35,84.47,84.14,84.25,47584.0,84.35,84.47,84.14,84.25,47584.0
2015-10-07 11:00:00,84.25,84.4,84.19,84.23,68157.0,84.25,84.4,84.19,84.23,68157.0
2015-10-07 11:30:00,84.25,84.35,84.16,84.34,34631.0,84.25,84.35,84.16,84.34,34631.0
2015-10-07 12:00:00,84.34,84.35,83.97,83.99,30536.0,84.34,84.35,83.97,83.99,30536.0
2015-10-07 12:30:00,84.04,84.35,83.96,84.26,70891.0,84.04,84.35,83.96,84.26,70891.0
2015-10-07 13:00:00,84.27,84.35,84.18,84.28,25559.0,84.27,84.35,84.18,84.28,25559.0
2015-10-07 13:30:00,84.27,84.4,84.17,84.2,105532.0,84.27,84.4,84.17,84.2,105532.0
2015-10-07 14:00:00,84.28,84.37,84.03,84.29,65680.0,84.28,84.37,84.03,84.29,65680.0
2015-10-07 14:30:00,84.24,84.31,84.13,84.16,43034.0,84.24,84.31,84.13,84.16,43034.0
2015-10-07 15:00:00,84.19,84.27,83.97,84.03,111364.0,84.19,84.27,83.97,84.03,111364.0
2015-10-07 15:30:00,84.04,84.14,83.95,84.0,145494.0,84.04,84.14,83.95,84.0,145494.0
2015-10-08 09:30:00,83.95,84.12,83.21,84.03,20340.0,83.95,84.12,83.21,84.03,20340.0
2015-10-08 10:00:00,84.01,84.08,83.79,83.88,16300.0,84.01,84.08,83.79,83.88,16300.0
2015-10-08 10:30:00,83.95,84.03,83.91,84.02,346564.0,83.95,84.03,83.91,84.02,346564.0
2015-10-08 11:00:00,84.06,84.54,84.06,84.46,33241.0,84.06,84.54,84.06,84.46,33241.0
2015-10-08 11:30:00,84.47,84.49,84.34,84.4,21623.0,84.47,84.49,84.34,84.4,21623.0
2015-10-08 12:00:00,84.43,84.67,84.31,84.33,54403.0,84.43,84.67,84.31,84.33,54403.0
2015-10-08 12:30:00,84.33,84.45,84.21,84.24,8600.0,84.33,84.45,84.21,84.24,8600.0
2015-10-08 13:00:00,84.24,84.48,84.24,84.44,12995.0,84.24,84.48,84.24,84.44,12995.0
2015-10-08 13:30:00,84.47,84.48,84.25,84.36,14674.0,84.47,84.48,84.25,84.36,14674.0
2015-10-08 14:00:00,84.33,84.49,84.23,84.34,40600.0,84.33,84.49,84.23,84.34,40600.0
2015-10-08 14:30:00,84.46,84.5,84.37,84.44,35095.0,84.46,84.5,84.37,84.44,35095.0
2015-10-08 15:00:00,84.46,84.52,84.38,84.38,64961.0,84.46,84.52,84.38,84.38,64961.0
2015-10-08 15:30:00,84.4,84.46,84.34,84.4,80763.0,84.4,84.46,84.34,84.4,80763.0
2015-10-09 09:30:00,84.51,85.0,84.3,84.85,39300.0,84.51,85.0,84.3,84.85,39300.0
2015-10-09 10:00:00,84.86,84.96,84.56,84.87,19007.0,84.86,84.96,84.56,84.87,19007.0
2015-10-09 10:30:00,84.89,84.92,84.63,84.86,25145.0,84.89,84.92,84.63,84.86,25145.0
2015-10-09 11:00:00,84.85,84.88,84.66,84.7,76106.0,84.85,84.88,84.66,84.7,76106.0
2015-10-09 11:30:00,84.7,85.0,84.61,84.92,38596.0,84.7,85.0,84.61,84.92,38596.0
2015-10-09 12:00:00,84.97,85.0,84.57,84.6,29486.0,84.97,85.0,84.57,84.6,29486.0
2015-10-09 12:30:00,84.72,84.99,84.64,84.95,44438.0,84.72,84.99,84.64,84.95,44438.0
2015-10-09 13:00:00,84.97,85.0,84.85,84.94,21081.0,84.97,85.0,84.85,84.94,21081.0
2015-10-09 13:30:00,84.94,85.03,84.88,84.98,33268.0,84.94,85.03,84.88,84.98,33268.0
2015-10-09 14:00:00,84.99,85.1,84.93,85.01,28117.0,84.99,85.1,84.93,85.01,28117.0
2015-10-09 14:30:00,85.02,85.16,84.97,85.1,30307.0,85.02,85.16,84.97,85.1,30307.0
2015-10-09 15:00:00,85.13,85.39,85.1,85.35,21648.0,85.13,85.39,85.1,85.35,21648.0
2015-10-09 15:30:00,85.38,85.48,85.16,85.39,96171.0,85.38,85.48,85.16,85.39,96171.0
2015-10-12 09:30:00,85.51,85.72,85.36,85.49,14678.0,85.51,85.72,85.36,85.49,14678.0
2015-10-12 10:00:00,85.5,85.71,85.23,85.71,11293.0,85.5,85.71,85.23,85.71,11293.0
2015-10-12 10:30:00,85.67,85.9,85.59,85.77,10800.0,85.67,85.9,85.59,85.77,10800.0
2015-10-12 11:00:00,85.85,86.16,85.8,86.0,40871.0,85.85,86.16,85.8,86.0,40871.0
2015-10-12 11:30:00,86.0,86.23,85.98,86.16,16030.0,86.0,86.23,85.98,86.16,16030.0
2015-10-12 12:00:00,86.14,86.23,86.06,86.09,10300.0,86.14,86.23,86.06,86.09,10300.0
2015-10-12 12:30:00,86.12,86.2,86.02,86.05,16500.0,86.12,86.2,86.02,86.05,16500.0
2015-10-12 13:00:00,86.06,86.1,86.01,86.09,13900.0,86.06,86.1,86.01,86.09,13900.0
2015-10-12 13:30:00,86.07,86.15,85.99,85.99,12199.0,86.07,86.15,85.99,85.99,12199.0
2015-10-12 14:00:00,86.02,86.15,85.96,86.08,11606.0,86.02,86.15,85.96,86.08,11606.0
2015-10-12 14:30:00,86.07,86.11,85.98,86.02,21211.0,86.07,86.11,85.98,86.02,21211.0
2015-10-12 15:00:00,86.01,86.19,85.98,86.19,31366.0,86.01,86.19,85.98,86.19,31366.0
2015-10-12 15:30:00,86.17,86.34,86.14,86.27,62655.0,86.17,86.34,86.14,86.27,62655.0
2015-10-13 09:30:00,85.99,86.32,85.89,86.29,7925.0,85.99,86.32,85.89,86.29,7925.0
2015-10-13 10:00:00,86.41,86.5,86.37,86.45,11561.0,86.41,86.5,86.37,86.45,11561.0
2015-10-13 10:30:00,86.47,86.64,86.37,86.62,9782.0,86.47,86.64,86.37,86.62,9782.0
2015-10-13 11:00:00,86.6,86.6,86.34,86.39,8998.0,86.6,86.6,86.34,86.39,8998.0
2015-10-13 11:30:00,86.49,86.59,86.34,86.58,8645.0,86.49,86.59,86.34,86.58,8645.0
2015-10-13 12:00:00,86.59,86.65,86.58,86.59,11370.0,86.59,86.65,86.58,86.59,11370.0
2015-10-13 12:30:00,86.61,86.65,86.46,86.47,9117.0,86.61,86.65,86.46,86.47,9117.0
2015-10-13 13:00:00,86.44,86.52,86.38,86.45,9023.0,86.44,86.52,86.38,86.45,9023.0
2015-10-13 13:30:00,86.47,86.52,86.35,86.45,10647.0,86.47,86.52,86.35,86.45,10647.0
2015-10-13 14:00:00,86.45,86.46,86.27,86.37,13925.0,86.45,86.46,86.27,86.37,13925.0
2015-10-13 14:30:00,86.38,86.56,86.36,86.55,10591.0,86.38,86.56,86.36,86.55,10591.0
2015-10-13 15:00:00,86.56,86.66,86.44,86.49,21160.0,86.56,86.66,86.44,86.49,21160.0
2015-10-13 15:30:00,86.49,86.52,86.12,86.15,42665.0,86.49,86.52,86.12,86.15,42665.0
2015-10-14 09:30:00,86.39,86.55,86.08,86.43,4789.0,86.39,86.55,86.08,86.43,4789.0
2015-10-14 10:00:00,86.33,86.37,85.71,85.72,5800.0,86.33,86.37,85.71,85.72,5800.0
2015-10-14 10:30:00,85.66,85.76,85.36,85.58,4600.0,85.66,85.76,85.36,85.58,4600.0
2015-10-14 11:00:00,85.49,85.77,85.45,85.71,6344.0,85.49,85.77,85.45,85.71,6344.0
2015-10-14 11:30:00,85.74,85.87,85.55,85.64,8395.0,85.74,85.87,85.55,85.64,8395.0
2015-10-14 12:00:00,85.6,85.73,85.4,85.73,8791.0,85.6,85.73,85.4,85.73,8791.0
2015-10-14 12:30:00,85.7,86.0,85.68,85.84,7009.0,85.7,86.0,85.68,85.84,7009.0
2015-10-14 13:00:00,85.8,85.85,85.45,85.52,4435.0,85.8,85.85,85.45,85.52,4435.0
2015-10-14 13:30:00,85.45,85.6,85.3,85.34,6039.0,85.45,85.6,85.3,85.34,6039.0
2015-10-14 14:00:00,85.35,85.46,85.04,85.04,9539.0,85.35,85.46,85.04,85.04,9539.0
2015-10-14 14:30:00,85.0,85.08,84.78,84.95,11193.0,85.0,85.08,84.78,84.95,11193.0
2015-10-14 15:00:00,85.02,85.09,84.74,84.92,12345.0,85.02,85.09,84.74,84.92,12345.0
2015-10-14 15:30:00,84.93,85.1,84.65,84.83,48131.0,84.93,85.1,84.65,84.83,48131.0
2015-10-15 09:30:00,85.23,85.65,85.02,85.6,4917.0,85.23,85.65,85.02,85.6,4917.0
2015-10-15 10:00:00,85.54,85.69,85.43,85.54,5100.0,85.54,85.69,85.43,85.54,5100.0
2015-10-15 10:30:00,85.58,85.89,85.53,85.7,9830.0,85.58,85.89,85.53,85.7,9830.0
2015-10-15 11:00:00,85.66,85.72,85.31,85.45,3000.0,85.66,85.72,85.31,85.45,3000.0
2015-10-15 11:30:00,85.46,85.49,85.11,85.14,3215.0,85.46,85.49,85.11,85.14,3215.0
2015-10-15 12:00:00,85.07,85.22,85.07,85.22,2700.0,85.07,85.22,85.07,85.22,2700.0
2015-10-15 12:30:00,85.19,85.19,84.98,85.0,2800.0,85.19,85.19,84.98,85.0,2800.0
2015-10-15 13:00:00,84.97,85.2,84.97,85.13,4354.0,84.97,85.2,84.97,85.13,4354.0
2015-10-15 13:30:00,85.12,85.47,85.09,85.47,5119.0,85.12,85.47,85.09,85.47,5119.0
2015-10-15 14:00:00,85.49,85.68,85.43,85.61,6895.0,85.49,85.68,85.43,85.61,6895.0
2015-10-15 14:30:00,85.64,85.84,85.6,85.84,26491.0,85.64,85.84,85.6,85.84,26491.0
2015-10-15 15:00:00,85.79,86.14,85.77,86.1,36143.0,85.79,86.14,85.77,86.1,36143.0
2015-10-15 15:30:00,86.05,86.42,86.03,86.36,69233.0,86.05,86.42,86.03,86.36,69233.0
2015-10-16 09:30:00,86.35,87.12,86.11,86.29,7997.0,86.35,87.12,86.11,86.29,7997.0
2015-10-16 10:00:00,86.35,86.52,86.13,86.24,5600.0,86.35,86.52,86.13,86.24,5600.0
2015-10-16 10:30:00,86.15,86.24,86.08,86.08,5722.0,86.15,86.24,86.08,86.08,5722.0
2015-10-16 11:00:00,86.15,86.31,86.07,86.25,4340.0,86.15,86.31,86.07,86.25,4340.0
2015-10-16 11:30:00,86.19,86.54,86.19,86.48,6301.0,86.19,86.54,86.19,86.48,6301.0
2015-10-16 12:00:00,86.47,86.47,86.14,86.14,3600.0,86.47,86.47,86.14,86.14,3600.0
2015-10-16 12:30:00,86.09,86.22,86.01,86.22,3200.0,86.09,86.22,86.01,86.22,3200.0
2015-10-16 13:00:00,86.21,86.21,85.91,85.93,7467.0,86.21,86.21,85.91,85.93,7467.0
2015-10-16 13:30:00,85.93,85.94,85.71,85.71,3770.0,85.93,85.94,85.71,85.71,3770.0
2015-10-16 14:00:00,85.68,85.84,85.54,85.84,12358.0,85.68,85.84,85.54,85.84,12358.0
2015-10-16 14:30:00,85.81,86.15,85.69,86.14,10518.0,85.81,86.15,85.69,86.14,10518.0
2015-10-16 15:00:00,86.16,86.18,85.96,86.01,9866.0,86.16,86.18,85.96,86.01,9866.0
2015-10-16 15:30:00,86.01,86.16,85.94,86.04,55631.0,86.01,86.16,85.94,86.04,55631.0
2015-10-19 09:30:00,85.79,86.28,85.62,86.2,4323.0,85.79,86.28,85.62,86.2,4323.0
2015-10-19 10:00:00,86.21,86.38,86.12,86.33,8453.0,86.21,86.38,86.12,86.33,8453.0
2015-10-19 10:30:00,86.31,86.47,86.26,86.32,4342.0,86.31,86.47,86.26,86.32,4342.0
2015-10-19 11:00:00,86.39,86.39,86.01,86.05,9011.0,86.39,86.39,86.01,86.05,9011.0
2015-10-19 11:30:00,86.14,86.6,86.08,86.47,8050.0,86.14,86.6,86.08,86.47,8050.0
2015-10-19 12:00:00,86.5,86.59,86.27,86.34,4710.0,86.5,86.59,86.27,86.34,4710.0
2015-10-19 12:30:00,86.3,86.35,86.26,86.27,5300.0,86.3,86.35,86.26,86.27,5300.0
2015-10-19 13:00:00,86.2,86.39,86.14,86.31,16872.0,86.2,86.39,86.14,86.31,16872.0
2015-10-19 13:30:00,86.3,86.76,86.28,86.76,19001.0,86.3,86.76,86.28,86.76,19001.0
2015-10-19 14:00:00,86.73,86.85,86.64,86.69,6228.0,86.73,86.85,86.64,86.69,6228.0
2015-10-19 14:30:00,86.64,86.91,86.64,86.78,7430.0,86.64,86.91,86.64,86.78,7430.0
2015-10-19 15:00:00,86.77,86.9,86.66,86.8,10315.0,86.77,86.9,86.66,86.8,10315.0
2015-10-19 15:30:00,86.71,86.95,86.67,86.95,24499.0,86.71,86.95,86.67,86.95,24499.0
2015-10-20 09:30:00,86.91,87.34,86.91,87.23,6906.0,86.91,87.34,86.91,87.23,6906.0
2015-10-20 10:00:00,87.19,87.21,86.99,87.04,5747.0,87.19,87.21,86.99,87.04,5747.0
2015-10-20 10:30:00,87.0,87.12,86.86,86.88,5569.0,87.0,87.12,86.86,86.88,5569.0
2015-10-20 11:00:00,86.85,87.04,86.69,87.01,7690.0,86.85,87.04,86.69,87.01,7690.0
2015-10-20 11:30:00,86.98,87.0,86.83,86.96,10466.0,86.98,87.0,86.83,86.96,10466.0
2015-10-20 12:00:00,86.92,87.0,86.8,86.86,9600.0,86.92,87.0,86.8,86.86,9600.0
2015-10-20 12:30:00,86.76,86.82,86.6,86.72,7103.0,86.76,86.82,86.6,86.72,7103.0
2015-10-20 13:00:00,86.75,86.9,86.62,86.75,6757.0,86.75,86.9,86.62,86.75,6757.0
2015-10-20 13:30:00,86.75,86.89,86.72,86.77,5205.0,86.75,86.89,86.72,86.77,5205.0
2015-10-20 14:00:00,86.83,87.01,86.73,86.97,6671.0,86.83,87.01,86.73,86.97,6671.0
2015-10-20 14:30:00,86.99,87.04,86.89,86.89,6476.0,86.99,87.04,86.89,86.89,6476.0
2015-10-20 15:00:00,86.94,87.01,86.81,86.86,10839.0,86.94,87.01,86.81,86.86,10839.0
2015-10-20 15:30:00,86.83,86.99,86.8,86.93,24677.0,86.83,86.99,86.8,86.93,24677.0
2015-10-21 09:30:00,86.93,87.15,86.48,86.98,19090.0,86.93,87.15,86.48,86.98,19090.0
2015-10-21 10:00:00,86.94,87.0,86.54,86.71,10630.0,86.94,87.0,86.54,86.71,10630.0
2015-10-21 10:30:00,86.67,87.06,86.62,87.04,9373.0,86.67,87.06,86.62,87.04,9373.0
2015-10-21 11:00:00,87.03,87.07,86.8,86.99,7000.0,87.03,87.07,86.8,86.99,7000.0
2015-10-21 11:30:00,87.01,87.24,86.98,87.09,9800.0,87.01,87.24,86.98,87.09,9800.0
2015-10-21 12:00:00,87.1,87.1,86.74,86.79,7963.0,87.1,87.1,86.74,86.79,7963.0
2015-10-21 12:30:00,86.75,86.95,86.69,86.91,17586.0,86.75,86.95,86.69,86.91,17586.0
2015-10-21 13:00:00,86.84,86.84,86.5,86.51,15943.0,86.84,86.84,86.5,86.51,15943.0
2015-10-21 13:30:00,86.51,86.63,86.49,86.59,21922.0,86.51,86.63,86.49,86.59,21922.0
2015-10-21 14:00:00,86.59,86.66,86.5,86.66,10605.0,86.59,86.66,86.5,86.66,10605.0
2015-10-21 14:30:00,86.65,86.93,86.62,86.73,12897.0,86.65,86.93,86.62,86.73,12897.0
2015-10-21 15:00:00,86.73,86.87,86.36,86.37,32739.0,86.73,86.87,86.36,86.37,32739.0
2015-10-21 15:30:00,86.38,86.38,85.91,85.99,60166.0,86.38,86.38,85.91,85.99,60166.0
2015-10-22 09:30:00,86.68,86.98,86.26,86.85,6586.0,86.68,86.98,86.26,86.85,6586.0
2015-10-22 10:00:00,86.98,87.25,86.81,86.81,5836.0,86.98,87.25,86.81,86.81,5836.0
2015-10-22 10:30:00,86.74,87.17,86.58,87.16,8181.0,86.74,87.17,86.58,87.16,8181.0
2015-10-22 11:00:00,87.13,87.21,87.02,87.13,8054.0,87.13,87.21,87.02,87.13,8054.0
2015-10-22 11:30:00,87.14,87.29,87.08,87.25,4693.0,87.14,87.29,87.08,87.25,4693.0
2015-10-22 12:00:00,87.25,87.5,87.17,87.42,4225.0,87.25,87.5,87.17,87.42,4225.0
2015-10-22 12:30:00,87.48,87.61,87.35,87.45,4743.0,87.48,87.61,87.35,87.45,4743.0
2015-10-22 13:00:00,87.42,87.5,87.19,87.26,5841.0,87.42,87.5,87.19,87.26,5841.0
2015-10-22 13:30:00,87.24,87.29,86.9,86.99,3300.0,87.24,87.29,86.9,86.99,3300.0
2015-10-22 14:00:00,86.96,87.1,86.88,87.1,10328.0,86.96,87.1,86.88,87.1,10328.0
2015-10-22 14:30:00,87.1,87.38,86.96,87.38,33649.0,87.1,87.38,86.96,87.38,33649.0
2015-10-22 15:00:00,87.38,87.55,87.13,87.54,17496.0,87.38,87.55,87.13,87.54,17496.0
2015-10-22 15:30:00,87.55,87.73,87.43,87.71,50472.0,87.55,87.73,87.43,87.71,50472.0
2015-10-23 09:30:00,88.81,88.81,87.74,88.39,22989.0,88.81,88.81,87.74,88.39,22989.0
2015-10-23 10:00:00,88.34,88.59,88.21,88.27,14507.0,88.34,88.59,88.21,88.27,14507.0
2015-10-23 10:30:00,88.2,88.26,87.76,87.76,7800.0,88.2,88.26,87.76,87.76,7800.0
2015-10-23 11:00:00,87.75,88.2,87.75,88.0,5600.0,87.75,88.2,87.75,88.0,5600.0
2015-10-23 11:30:00,87.99,87.99,87.7,87.7,4756.0,87.99,87.99,87.7,87.7,4756.0
2015-10-23 12:00:00,87.7,87.77,87.53,87.77,5943.0,87.7,87.77,87.53,87.77,5943.0
2015-10-23 12:30:00,87.8,87.9,87.68,87.76,7140.0,87.8,87.9,87.68,87.76,7140.0
2015-10-23 13:00:00,87.76,87.76,87.48,87.64,6532.0,87.76,87.76,87.48,87.64,6532.0
2015-10-23 13:30:00,87.64,87.91,87.64,87.79,8893.0,87.64,87.91,87.64,87.79,8893.0
2015-10-23 14:00:00,87.76,87.85,87.63,87.83,17954.0,87.76,87.85,87.63,87.83,17954.0
2015-10-23 14:30:00,87.84,87.94,87.77,87.83,6408.0,87.84,87.94,87.77,87.83,6408.0
2015-10-23 15:00:00,87.81,87.94,87.7,87.8,9694.0,87.81,87.94,87.7,87.8,9694.0
2015-10-23 15:30:00,87.8,88.11,87.74,88.11,39845.0,87.8,88.11,87.74,88.11,39845.0
2015-10-26 09:30:00,88.1,88.32,87.72,87.74,6394.0,88.1,88.32,87.72,87.74,6394.0
2015-10-26 10:00:00,87.69,87.94,87.6,87.94,5600.0,87.69,87.94,87.6,87.94,5600.0
2015-10-26 10:30:00,87.94,88.0,87.83,87.93,4812.0,87.94,88.0,87.83,87.93,4812.0
2015-10-26 11:00:00,87.88,88.0,87.82,87.83,3900.0,87.88,88.0,87.82,87.83,3900.0
2015-10-26 11:30:00,87.86,87.97,87.86,87.96,4044.0,87.86,87.97,87.86,87.96,4044.0
2015-10-26 12:00:00,87.94,88.15,87.94,88.15,5100.0,87.94,88.15,87.94,88.15,5100.0
2015-10-26 12:30:00,88.17,88.17,88.05,88.07,4602.0,88.17,88.17,88.05,88.07,4602.0
2015-10-26 13:00:00,88.06,88.09,87.98,88.04,3800.0,88.06,88.09,87.98,88.04,3800.0
2015-10-26 13:30:00,88.05,88.12,88.01,88.06,5900.0,88.05,88.12,88.01,88.06,5900.0
2015-10-26 14:00:00,88.07,88.23,88.01,88.16,7291.0,88.07,88.23,88.01,88.16,7291.0
2015-10-26 14:30:00,88.14,88.35,88.14,88.34,7728.0,88.14,88.35,88.14,88.34,7728.0
2015-10-26 15:00:00,88.32,88.48,88.27,88.48,10202.0,88.32,88.48,88.27,88.48,10202.0
2015-10-26 15:30:00,88.44,88.53,88.4,88.44,34533.0,88.44,88.53,88.4,88.44,34533.0
2015-10-27 09:30:00,88.22,88.58,87.96,88.34,4408.0,88.22,88.58,87.96,88.34,4408.0
2015-10-27 10:00:00,88.26,88.26,87.69,87.89,12607.0,88.26,88.26,87.69,87.89,12607.0
2015-10-27 10:30:00,87.87,88.3,87.87,88.13,4460.0,87.87,88.3,87.87,88.13,4460.0
2015-10-27 11:00:00,88.06,88.29,87.96,88.17,9295.0,88.06,88.29,87.96,88.17,9295.0
2015-10-27 11:30:00,88.18,88.33,88.11,88.2,8972.0,88.18,88.33,88.11,88.2,8972.0
2015-10-27 12:00:00,88.24,88.49,88.19,88.49,3213.0,88.24,88.49,88.19,88.49,3213.0
2015-10-27 12:30:00,88.44,88.53,88.2,88.2,11422.0,88.44,88.53,88.2,88.2,11422.0
2015-10-27 13:00:00,88.18,88.25,88.09,88.25,9662.0,88.18,88.25,88.09,88.25,9662.0
2015-10-27 13:30:00,88.25,88.31,88.09,88.13,8359.0,88.25,88.31,88.09,88.13,8359.0
2015-10-27 14:00:00,88.16,88.26,88.1,88.21,13280.0,88.16,88.26,88.1,88.21,13280.0
2015-10-27 14:30:00,88.21,88.25,88.16,88.16,16680.0,88.21,88.25,88.16,88.16,16680.0
2015-10-27 15:00:00,88.16,88.37,88.16,88.31,13847.0,88.16,88.37,88.16,88.31,13847.0
2015-10-27 15:30:00,88.33,88.42,88.12,88.39,70958.0,88.33,88.42,88.12,88.39,70958.0
2015-10-28 09:30:00,88.48,88.69,88.18,88.56,6457.0,88.48,88.69,88.18,88.56,6457.0
2015-10-28 10:00:00,88.56,88.58,88.38,88.4,14319.0,88.56,88.58,88.38,88.4,14319.0
2015-10-28 10:30:00,88.46,88.93,88.33,88.93,10589.0,88.46,88.93,88.33,88.93,10589.0
2015-10-28 11:00:00,88.95,89.11,88.93,89.05,9215.0,88.95,89.11,88.93,89.05,9215.0
2015-10-28 11:30:00,88.98,89.21,88.89,89.21,5678.0,88.98,89.21,88.89,89.21,5678.0
2015-10-28 12:00:00,89.22,89.39,89.14,89.18,4315.0,89.22,89.39,89.14,89.18,4315.0
2015-10-28 12:30:00,89.16,89.16,88.83,88.92,3350.0,89.16,89.16,88.83,88.92,3350.0
2015-10-28 13:00:00,88.83,88.94,88.77,88.89,4671.0,88.83,88.94,88.77,88.89,4671.0
2015-10-28 13:30:00,88.89,89.25,88.89,89.25,7544.0,88.89,89.25,88.89,89.25,7544.0
2015-10-28 14:00:00,89.22,89.22,88.57,88.86,75834.0,89.22,89.22,88.57,88.86,75834.0
2015-10-28 14:30:00,88.72,89.1,88.56,88.95,17020.0,88.72,89.1,88.56,88.95,17020.0
2015-10-28 15:00:00,88.95,89.26,88.9,89.17,19952.0,88.95,89.26,88.9,89.17,19952.0
2015-10-28 15:30:00,89.2,89.71,89.2,89.69,58253.0,89.2,89.71,89.2,89.69,58253.0
2015-10-29 09:30:00,89.43,89.93,89.42,89.67,8971.0,89.43,89.93,89.42,89.67,8971.0
2015-10-29 10:00:00,89.72,90.25,89.57,89.81,12821.0,89.72,90.25,89.57,89.81,12821.0
2015-10-29 10:30:00,89.75,90.1,89.75,89.97,18255.0,89.75,90.1,89.75,89.97,18255.0
2015-10-29 11:00:00,89.96,90.13,89.79,90.07,29738.0,89.96,90.13,89.79,90.07,29738.0
2015-10-29 11:30:00,90.12,90.31,90.04,90.23,7978.0,90.12,90.31,90.04,90.23,7978.0
2015-10-29 12:00:00,90.17,90.36,90.16,90.34,7401.0,90.17,90.36,90.16,90.34,7401.0
2015-10-29 12:30:00,90.33,90.49,90.22,90.35,8040.0,90.33,90.49,90.22,90.35,8040.0
2015-10-29 13:00:00,90.33,90.41,90.24,90.3,8006.0,90.33,90.41,90.24,90.3,8006.0
2015-10-29 13:30:00,90.25,90.42,90.25,90.29,28653.0,90.25,90.42,90.25,90.29,28653.0
2015-10-29 14:00:00,90.34,90.73,90.31,90.55,15822.0,90.34,90.73,90.31,90.55,15822.0
2015-10-29 14:30:00,90.55,90.84,90.49,90.74,17617.0,90.55,90.84,90.49,90.74,17617.0
2015-10-29 15:00:00,90.72,91.06,90.72,91.02,27859.0,90.72,91.06,90.72,91.02,27859.0
2015-10-29 15:30:00,91.03,91.22,90.98,91.16,75399.0,91.03,91.22,90.98,91.16,75399.0
2015-10-30 09:30:00,91.35,91.47,90.71,90.83,5566.0,91.35,91.47,90.71,90.83,5566.0
2015-10-30 10:00:00,90.84,90.9,90.64,90.85,10205.0,90.84,90.9,90.64,90.85,10205.0
2015-10-30 10:30:00,90.85,91.12,90.78,90.96,6234.0,90.85,91.12,90.78,90.96,6234.0
2015-10-30 11:00:00,90.83,90.94,90.78,90.93,8068.0,90.83,90.94,90.78,90.93,8068.0
2015-10-30 11:30:00,90.96,91.06,90.88,91.01,6483.0,90.96,91.06,90.88,91.01,6483.0
2015-10-30 12:00:00,90.89,90.97,90.8,90.92,5665.0,90.89,90.97,90.8,90.92,5665.0
2015-10-30 12:30:00,90.92,90.97,90.81,90.86,8726.0,90.92,90.97,90.81,90.86,8726.0
2015-10-30 13:00:00,90.88,90.91,90.73,90.73,7500.0,90.88,90.91,90.73,90.73,7500.0
2015-10-30 13:30:00,90.71,90.86,90.62,90.62,16374.0,90.71,90.86,90.62,90.62,16374.0
2015-10-30 14:00:00,90.6,90.64,90.49,90.59,10515.0,90.6,90.64,90.49,90.59,10515.0
2015-10-30 14:30:00,90.57,90.67,90.45,90.62,17220.0,90.57,90.67,90.45,90.62,17220.0
2015-10-30 15:00:00,90.65,90.68,90.57,90.62,29296.0,90.65,90.68,90.57,90.62,29296.0
2015-10-30 15:30:00,90.64,90.87,90.64,90.67,60047.0,90.64,90.87,90.64,90.67,60047.0
2015-11-02 09:30:00,90.61,91.01,90.48,90.51,29283.0,90.61,91.01,90.48,90.51,29283.0
2015-11-02 10:00:00,90.5,90.6,90.25,90.25,38499.0,90.5,90.6,90.25,90.25,38499.0
2015-11-02 10:30:00,90.25,90.25,89.95,90.0,16608.0,90.25,90.25,89.95,90.0,16608.0
2015-11-02 11:00:00,90.0,90.01,89.88,89.94,27785.0,90.0,90.01,89.88,89.94,27785.0
2015-11-02 11:30:00,89.95,90.0,89.75,89.78,31400.0,89.95,90.0,89.75,89.78,31400.0
2015-11-02 12:00:00,89.77,89.82,89.71,89.71,13231.0,89.77,89.82,89.71,89.71,13231.0
2015-11-02 12:30:00,89.73,89.84,89.64,89.8,21087.0,89.73,89.84,89.64,89.8,21087.0
2015-11-02 13:00:00,89.8,89.81,89.69,89.72,12800.0,89.8,89.81,89.69,89.72,12800.0
2015-11-02 13:30:00,89.71,89.83,89.63,89.68,28387.0,89.71,89.83,89.63,89.68,28387.0
2015-11-02 14:00:00,89.68,89.81,89.52,89.81,37715.0,89.68,89.81,89.52,89.81,37715.0
2015-11-02 14:30:00,89.8,90.3,89.8,90.14,36867.0,89.8,90.3,89.8,90.14,36867.0
2015-11-02 15:00:00,90.12,90.17,89.97,90.0,35404.0,90.12,90.17,89.97,90.0,35404.0
2015-11-02 15:30:00,90.0,90.23,89.95,90.14,43779.0,90.0,90.23,89.95,90.14,43779.0
2015-11-03 09:30:00,90.0,90.12,89.44,89.54,5587.0,90.0,90.12,89.44,89.54,5587.0
2015-11-03 10:00:00,89.62,89.7,89.5,89.63,9023.0,89.62,89.7,89.5,89.63,9023.0
2015-11-03 10:30:00,89.64,89.95,89.64,89.89,12508.0,89.64,89.95,89.64,89.89,12508.0
2015-11-03 11:00:00,89.94,90.16,89.88,90.12,9429.0,89.94,90.16,89.88,90.12,9429.0
2015-11-03 11:30:00,90.1,90.45,90.1,90.43,14056.0,90.1,90.45,90.1,90.43,14056.0
2015-11-03 12:00:00,90.43,90.44,90.38,90.39,9383.0,90.43,90.44,90.38,90.39,9383.0
2015-11-03 12:30:00,90.44,90.56,90.37,90.56,17833.0,90.44,90.56,90.37,90.56,17833.0
2015-11-03 13:00:00,90.65,90.67,90.4,90.4,10004.0,90.65,90.67,90.4,90.4,10004.0
2015-11-03 13:30:00,90.4,90.51,90.3,90.46,10489.0,90.4,90.51,90.3,90.46,10489.0
2015-11-03 14:00:00,90.48,90.62,90.37,90.47,13625.0,90.48,90.62,90.37,90.47,13625.0
2015-11-03 14:30:00,90.49,90.51,90.37,90.42,17474.0,90.49,90.51,90.37,90.42,17474.0
2015-11-03 15:00:00,90.39,90.45,90.37,90.42,17050.0,90.39,90.45,90.37,90.42,17050.0
2015-11-03 15:30:00,90.43,90.45,90.15,90.18,63618.0,90.43,90.45,90.15,90.18,63618.0
2015-11-04 09:30:00,90.35,90.96,89.97,90.3,45124.0,90.35,90.96,89.97,90.3,45124.0
2015-11-04 10:00:00,90.37,90.44,90.03,90.08,13365.0,90.37,90.44,90.03,90.08,13365.0
2015-11-04 10:30:00,90.09,90.3,89.97,89.97,18579.0,90.09,90.3,89.97,89.97,18579.0
2015-11-04 11:00:00,89.97,90.17,89.86,90.07,13044.0,89.97,90.17,89.86,90.07,13044.0
2015-11-04 11:30:00,90.14,90.55,90.05,90.5,7501.0,90.14,90.55,90.05,90.5,7501.0
2015-11-04 12:00:00,90.5,90.52,90.43,90.45,7600.0,90.5,90.52,90.43,90.45,7600.0
2015-11-04 12:30:00,90.45,90.76,90.42,90.75,4900.0,90.45,90.76,90.42,90.75,4900.0
2015-11-04 13:00:00,90.83,90.83,90.51,90.61,9315.0,90.83,90.83,90.51,90.61,9315.0
2015-11-04 13:30:00,90.62,90.62,90.36,90.38,13817.0,90.62,90.62,90.36,90.38,13817.0
2015-11-04 14:00:00,90.38,90.61,90.34,90.37,13489.0,90.38,90.61,90.34,90.37,13489.0
2015-11-04 14:30:00,90.36,90.64,90.35,90.55,20767.0,90.36,90.64,90.35,90.55,20767.0
2015-11-04 15:00:00,90.57,90.57,90.41,90.49,20541.0,90.57,90.57,90.41,90.49,20541.0
2015-11-04 15:30:00,90.47,90.51,90.2,90.43,61222.0,90.47,90.51,90.2,90.43,61222.0
2015-11-05 09:30:00,88.5,88.5,86.61,88.38,177181.0,88.5,88.5,86.61,88.38,177181.0
2015-11-05 10:00:00,88.37,88.6,87.68,87.9,19684.0,88.37,88.6,87.68,87.9,19684.0
2015-11-05 10:30:00,87.85,87.85,87.42,87.64,21003.0,87.85,87.85,87.42,87.64,21003.0
2015-11-05 11:00:00,87.72,87.77,87.43,87.6,10810.0,87.72,87.77,87.43,87.6,10810.0
2015-11-05 11:30:00,87.59,87.78,87.38,87.68,11386.0,87.59,87.78,87.38,87.68,11386.0
2015-11-05 12:00:00,87.68,87.73,85.91,86.67,42821.0,87.68,87.73,85.91,86.67,42821.0
2015-11-05 12:30:00,86.74,86.77,86.36,86.53,20669.0,86.74,86.77,86.36,86.53,20669.0
2015-11-05 13:00:00,86.53,87.05,86.48,87.04,13725.0,86.53,87.05,86.48,87.04,13725.0
2015-11-05 13:30:00,86.99,87.2,86.85,87.19,25091.0,86.99,87.2,86.85,87.19,25091.0
2015-11-05 14:00:00,87.2,87.4,87.16,87.22,17714.0,87.2,87.4,87.16,87.22,17714.0
2015-11-05 14:30:00,87.22,87.29,87.09,87.1,21173.0,87.22,87.29,87.09,87.1,21173.0
2015-11-05 15:00:00,87.12,87.51,86.71,86.99,83939.0,87.12,87.51,86.71,86.99,83939.0
2015-11-05 15:30:00,87.08,87.14,86.4,86.5,70273.0,87.08,87.14,86.4,86.5,70273.0
2015-11-06 09:30:00,85.89,86.42,85.58,85.91,12621.0,85.89,86.42,85.58,85.91,12621.0
2015-11-06 10:00:00,85.94,86.02,85.65,85.81,13494.0,85.94,86.02,85.65,85.81,13494.0
2015-11-06 10:30:00,85.76,85.95,85.76,85.8,9800.0,85.76,85.95,85.76,85.8,9800.0
2015-11-06 11:00:00,85.75,85.89,85.58,85.72,17158.0,85.75,85.89,85.58,85.72,17158.0
2015-11-06 11:30:00,85.72,86.02,85.72,85.95,25022.0,85.72,86.02,85.72,85.95,25022.0
2015-11-06 12:00:00,85.96,85.96,85.73,85.78,8252.0,85.96,85.96,85.73,85.78,8252.0
2015-11-06 12:30:00,85.8,85.99,85.78,85.99,6723.0,85.8,85.99,85.78,85.99,6723.0
2015-11-06 13:00:00,85.96,86.04,85.89,85.91,21666.0,85.96,86.04,85.89,85.91,21666.0
2015-11-06 13:30:00,85.89,85.99,85.84,85.92,8807.0,85.89,85.99,85.84,85.92,8807.0
2015-11-06 14:00:00,85.94,86.14,85.9,86.03,8871.0,85.94,86.14,85.9,86.03,8871.0
2015-11-06 14:30:00,86.03,86.1,85.85,86.01,10749.0,86.03,86.1,85.85,86.01,10749.0
2015-11-06 15:00:00,86.06,86.27,85.98,86.22,20452.0,86.06,86.27,85.98,86.22,20452.0
2015-11-06 15:30:00,86.22,86.48,86.22,86.48,58781.0,86.22,86.48,86.22,86.48,58781.0
2015-11-09 09:30:00,86.12,86.78,85.83,86.17,14746.0,86.12,86.78,85.83,86.17,14746.0
2015-11-09 10:00:00,86.19,86.72,86.06,86.52,39204.0,86.19,86.72,86.06,86.52,39204.0
2015-11-09 10:30:00,86.47,86.49,86.18,86.48,12655.0,86.47,86.49,86.18,86.48,12655.0
2015-11-09 11:00:00,86.46,86.51,86.04,86.07,10749.0,86.46,86.51,86.04,86.07,10749.0
2015-11-09 11:30:00,86.07,86.16,86.06,86.11,16744.0,86.07,86.16,86.06,86.11,16744.0
2015-11-09 12:00:00,86.12,86.33,86.07,86.3,13249.0,86.12,86.33,86.07,86.3,13249.0
2015-11-09 12:30:00,86.27,86.33,86.2,86.24,8945.0,86.27,86.33,86.2,86.24,8945.0
2015-11-09 13:00:00,86.29,86.29,86.01,86.05,14866.0,86.29,86.29,86.01,86.05,14866.0
2015-11-09 13:30:00,86.04,86.16,85.98,86.16,17127.0,86.04,86.16,85.98,86.16,17127.0
2015-11-09 14:00:00,86.12,86.21,86.05,86.19,14108.0,86.12,86.21,86.05,86.19,14108.0
2015-11-09 14:30:00,86.17,86.26,86.03,86.14,21240.0,86.17,86.26,86.03,86.14,21240.0
2015-11-09 15:00:00,86.13,86.22,86.02,86.17,22804.0,86.13,86.22,86.02,86.17,22804.0
2015-11-09 15:30:00,86.16,86.52,86.16,86.49,65775.0,86.16,86.52,86.16,86.49,65775.0
2015-11-10 09:30:00,86.68,87.79,86.45,87.62,30820.0,86.68,87.79,86.45,87.62,30820.0
2015-11-10 10:00:00,87.58,87.61,87.17,87.42,22219.0,87.58,87.61,87.17,87.42,22219.0
2015-11-10 10:30:00,87.35,87.55,87.32,87.39,23464.0,87.35,87.55,87.32,87.39,23464.0
2015-11-10 11:00:00,87.43,87.58,87.28,87.37,22610.0,87.43,87.58,87.28,87.37,22610.0
2015-11-10 11:30:00,87.35,87.46,87.23,87.37,14984.0,87.35,87.46,87.23,87.37,14984.0
2015-11-10 12:00:00,87.39,87.58,87.35,87.51,16506.0,87.39,87.58,87.35,87.51,16506.0
2015-11-10 12:30:00,87.51,87.51,87.32,87.46,10200.0,87.51,87.51,87.32,87.46,10200.0
2015-11-10 13:00:00,87.42,87.43,87.27,87.38,16775.0,87.42,87.43,87.27,87.38,16775.0
2015-11-10 13:30:00,87.39,87.79,87.39,87.79,13038.0,87.39,87.79,87.39,87.79,13038.0
2015-11-10 14:00:00,87.75,87.79,87.57,87.61,28077.0,87.75,87.79,87.57,87.61,28077.0
2015-11-10 14:30:00,87.58,87.66,87.32,87.32,33361.0,87.58,87.66,87.32,87.32,33361.0
2015-11-10 15:00:00,87.34,87.62,87.14,87.47,47998.0,87.34,87.62,87.14,87.47,47998.0
2015-11-10 15:30:00,87.47,87.59,87.28,87.47,71065.0,87.47,87.59,87.28,87.47,71065.0
2015-11-11 09:30:00,87.65,87.65,86.94,86.97,7041.0,87.65,87.65,86.94,86.97,7041.0
2015-11-11 10:00:00,86.96,87.03,86.81,86.98,30387.0,86.96,87.03,86.81,86.98,30387.0
2015-11-11 10:30:00,86.98,87.22,86.88,87.17,12259.0,86.98,87.22,86.88,87.17,12259.0
2015-11-11 11:00:00,87.2,87.2,86.98,87.08,6878.0,87.2,87.2,86.98,87.08,6878.0
2015-11-11 11:30:00,87.1,87.52,87.06,87.49,15155.0,87.1,87.52,87.06,87.49,15155.0
2015-11-11 12:00:00,87.45,87.66,87.31,87.44,9902.0,87.45,87.66,87.31,87.44,9902.0
2015-11-11 12:30:00,87.45,87.61,87.37,87.43,9125.0,87.45,87.61,87.37,87.43,9125.0
2015-11-11 13:00:00,87.44,87.44,87.18,87.18,6535.0,87.44,87.44,87.18,87.18,6535.0
2015-11-11 13:30:00,87.2,87.2,87.02,87.02,6132.0,87.2,87.2,87.02,87.02,6132.0
2015-11-11 14:00:00,87.01,87.17,86.89,87.15,9373.0,87.01,87.17,86.89,87.15,9373.0
2015-11-11 14:30:00,87.24,87.25,86.89,86.92,9782.0,87.24,87.25,86.89,86.92,9782.0
2015-11-11 15:00:00,86.97,87.07,86.91,87.02,14070.0,86.97,87.07,86.91,87.02,14070.0
2015-11-11 15:30:00,87.01,87.11,86.96,86.99,33654.0,87.01,87.11,86.96,86.99,33654.0
2015-11-12 09:30:00,86.71,86.73,86.38,86.52,8494.0,86.71,86.73,86.38,86.52,8494.0
2015-11-12 10:00:00,86.43,86.48,86.1,86.26,32700.0,86.43,86.48,86.1,86.26,32700.0
2015-11-12 10:30:00,86.19,86.6,86.17,86.6,5200.0,86.19,86.6,86.17,86.6,5200.0
2015-11-12 11:00:00,86.81,86.97,86.81,86.9,11349.0,86.81,86.97,86.81,86.9,11349.0
2015-11-12 11:30:00,86.86,86.86,86.33,86.58,7647.0,86.86,86.86,86.33,86.58,7647.0
2015-11-12 12:00:00,86.56,86.56,86.01,86.15,8000.0,86.56,86.56,86.01,86.15,8000.0
2015-11-12 12:30:00,86.16,86.31,86.15,86.2,5300.0,86.16,86.31,86.15,86.2,5300.0
2015-11-12 13:00:00,86.2,86.44,86.17,86.4,5500.0,86.2,86.44,86.17,86.4,5500.0
2015-11-12 13:30:00,86.41,86.53,86.36,86.52,10443.0,86.41,86.53,86.36,86.52,10443.0
2015-11-12 14:00:00,86.47,86.52,86.32,86.5,14847.0,86.47,86.52,86.32,86.5,14847.0
2015-11-12 14:30:00,86.52,86.58,86.45,86.58,21376.0,86.52,86.58,86.45,86.58,21376.0
2015-11-12 15:00:00,86.61,86.76,86.51,86.52,15890.0,86.61,86.76,86.51,86.52,15890.0
2015-11-12 15:30:00,86.52,86.67,86.38,86.47,107456.0,86.52,86.67,86.38,86.47,107456.0
2015-11-13 09:30:00,86.22,86.29,85.81,85.85,3974.0,86.22,86.29,85.81,85.85,3974.0
2015-11-13 10:00:00,85.77,85.78,84.89,84.89,12815.0,85.77,85.78,84.89,84.89,12815.0
2015-11-13 10:30:00,84.85,85.04,84.72,84.91,13178.0,84.85,85.04,84.72,84.91,13178.0
2015-11-13 11:00:00,84.86,85.12,84.48,84.98,11861.0,84.86,85.12,84.48,84.98,11861.0
2015-11-13 11:30:00,84.97,85.25,84.74,85.25,10147.0,84.97,85.25,84.74,85.25,10147.0
2015-11-13 12:00:00,85.23,85.29,84.85,84.94,10610.0,85.23,85.29,84.85,84.94,10610.0
2015-11-13 12:30:00,84.96,84.96,84.71,84.78,6677.0,84.96,84.96,84.71,84.78,6677.0
2015-11-13 13:00:00,84.82,84.84,84.59,84.74,7000.0,84.82,84.84,84.59,84.74,7000.0
2015-11-13 13:30:00,84.71,84.78,84.63,84.66,8566.0,84.71,84.78,84.63,84.66,8566.0
2015-11-13 14:00:00,84.65,85.05,84.64,85.03,25190.0,84.65,85.05,84.64,85.03,25190.0
2015-11-13 14:30:00,85.0,85.05,84.91,85.01,27526.0,85.0,85.05,84.91,85.01,27526.0
2015-11-13 15:00:00,84.97,85.11,84.96,85.07,26198.0,84.97,85.11,84.96,85.07,26198.0
2015-11-13 15:30:00,85.08,85.18,85.04,85.11,41980.0,85.08,85.18,85.04,85.11,41980.0
2015-11-16 09:30:00,84.89,85.01,84.6,84.89,9190.0,84.89,85.01,84.6,84.89,9190.0
2015-11-16 10:00:00,84.8,84.99,84.74,84.89,8200.0,84.8,84.99,84.74,84.89,8200.0
2015-11-16 10:30:00,84.88,84.99,84.76,84.83,9726.0,84.88,84.99,84.76,84.83,9726.0
2015-11-16 11:00:00,84.86,84.92,84.62,84.66,14332.0,84.86,84.92,84.62,84.66,14332.0
2015-11-16 11:30:00,84.69,84.97,84.69,84.88,24250.0,84.69,84.97,84.69,84.88,24250.0
2015-11-16 12:00:00,84.88,84.99,84.85,84.95,9497.0,84.88,84.99,84.85,84.95,9497.0
2015-11-16 12:30:00,84.96,85.16,84.96,84.98,8846.0,84.96,85.16,84.96,84.98,8846.0
2015-11-16 13:00:00,85.05,85.18,84.9,85.15,12844.0,85.05,85.18,84.9,85.15,12844.0
2015-11-16 13:30:00,85.26,85.38,85.11,85.36,4848.0,85.26,85.38,85.11,85.36,4848.0
2015-11-16 14:00:00,85.41,85.55,85.3,85.43,7700.0,85.41,85.55,85.3,85.43,7700.0
2015-11-16 14:30:00,85.42,85.69,85.41,85.69,12900.0,85.42,85.69,85.41,85.69,12900.0
2015-11-16 15:00:00,85.67,86.07,85.64,85.96,19699.0,85.67,86.07,85.64,85.96,19699.0
2015-11-16 15:30:00,85.98,86.03,85.88,85.97,46555.0,85.98,86.03,85.88,85.97,46555.0
2015-11-17 09:30:00,86.07,86.1,85.79,86.1,5977.0,86.07,86.1,85.79,86.1,5977.0
2015-11-17 10:00:00,86.15,86.29,85.97,86.26,5817.0,86.15,86.29,85.97,86.26,5817.0
2015-11-17 10:30:00,86.37,86.52,86.29,86.45,6738.0,86.37,86.52,86.29,86.45,6738.0
2015-11-17 11:00:00,86.44,86.71,86.37,86.62,16197.0,86.44,86.71,86.37,86.62,16197.0
2015-11-17 11:30:00,86.66,86.84,86.66,86.73,10237.0,86.66,86.84,86.66,86.73,10237.0
2015-11-17 12:00:00,86.8,86.85,86.68,86.68,14707.0,86.8,86.85,86.68,86.68,14707.0
2015-11-17 12:30:00,86.69,86.69,86.38,86.5,8954.0,86.69,86.69,86.38,86.5,8954.0
2015-11-17 13:00:00,86.48,86.61,86.34,86.34,8931.0,86.48,86.61,86.34,86.34,8931.0
2015-11-17 13:30:00,86.31,86.72,86.29,86.72,26843.0,86.31,86.72,86.29,86.72,26843.0
2015-11-17 14:00:00,86.71,86.71,86.3,86.3,15955.0,86.71,86.71,86.3,86.3,15955.0
2015-11-17 14:30:00,86.25,86.41,86.05,86.38,11487.0,86.25,86.41,86.05,86.38,11487.0
2015-11-17 15:00:00,86.39,86.39,86.0,86.08,20484.0,86.39,86.39,86.0,86.08,20484.0
2015-11-17 15:30:00,86.06,86.18,86.0,86.12,50428.0,86.06,86.18,86.0,86.12,50428.0
2015-11-18 09:30:00,86.36,86.86,85.18,86.36,8776.0,86.36,86.86,85.18,86.36,8776.0
2015-11-18 10:00:00,86.41,86.57,86.2,86.28,6400.0,86.41,86.57,86.2,86.28,6400.0
2015-11-18 10:30:00,86.39,86.69,86.35,86.45,8060.0,86.39,86.69,86.35,86.45,8060.0
2015-11-18 11:00:00,86.43,86.85,86.27,86.85,5895.0,86.43,86.85,86.27,86.85,5895.0
2015-11-18 11:30:00,86.89,87.22,86.89,87.13,12304.0,86.89,87.22,86.89,87.13,12304.0
2015-11-18 12:00:00,87.1,87.3,87.04,87.29,7567.0,87.1,87.3,87.04,87.29,7567.0
2015-11-18 12:30:00,87.31,87.31,86.86,87.02,11200.0,87.31,87.31,86.86,87.02,11200.0
2015-11-18 13:00:00,86.95,87.15,86.79,86.99,10932.0,86.95,87.15,86.79,86.99,10932.0
2015-11-18 13:30:00,87.02,87.16,86.67,86.94,12866.0,87.02,87.16,86.67,86.94,12866.0
2015-11-18 14:00:00,86.89,87.51,86.89,87.23,16037.0,86.89,87.51,86.89,87.23,16037.0
2015-11-18 14:30:00,87.23,87.48,87.1,87.42,20573.0,87.23,87.48,87.1,87.42,20573.0
2015-11-18 15:00:00,87.45,87.56,87.39,87.55,20841.0,87.45,87.56,87.39,87.55,20841.0
2015-11-18 15:30:00,87.56,87.88,87.46,87.87,82110.0,87.56,87.88,87.46,87.87,82110.0
2015-11-19 09:30:00,87.76,88.21,87.23,87.8,10212.0,87.76,88.21,87.23,87.8,10212.0
2015-11-19 10:00:00,87.81,88.25,87.81,87.98,18082.0,87.81,88.25,87.81,87.98,18082.0
2015-11-19 10:30:00,88.04,88.18,87.82,88.05,12509.0,88.04,88.18,87.82,88.05,12509.0
2015-11-19 11:00:00,88.1,88.24,87.92,88.01,26681.0,88.1,88.24,87.92,88.01,26681.0
2015-11-19 11:30:00,88.0,88.03,87.75,87.95,17583.0,88.0,88.03,87.75,87.95,17583.0
2015-11-19 12:00:00,87.9,88.1,87.85,87.85,13017.0,87.9,88.1,87.85,87.85,13017.0
2015-11-19 12:30:00,87.92,87.97,87.83,87.94,8838.0,87.92,87.97,87.83,87.94,8838.0
2015-11-19 13:00:00,87.9,88.14,87.85,88.04,25739.0,87.9,88.14,87.85,88.04,25739.0
2015-11-19 13:30:00,88.01,88.09,87.82,87.82,18770.0,88.01,88.09,87.82,87.82,18770.0
2015-11-19 14:00:00,87.85,87.93,87.69,87.72,30951.0,87.85,87.93,87.69,87.72,30951.0
2015-11-19 14:30:00,87.71,87.77,87.18,87.22,32968.0,87.71,87.77,87.18,87.22,32968.0
2015-11-19 15:00:00,87.22,87.55,87.19,87.43,28208.0,87.22,87.55,87.19,87.43,28208.0
2015-11-19 15:30:00,87.39,87.57,87.25,87.46,55890.0,87.39,87.57,87.25,87.46,55890.0
2015-11-20 09:30:00,87.81,88.03,87.34,88.03,17354.0,87.81,88.03,87.34,88.03,17354.0
2015-11-20 10:00:00,88.06,88.65,87.89,88.56,35457.0,88.06,88.65,87.89,88.56,35457.0
2015-11-20 10:30:00,88.56,88.8,88.47,88.47,11570.0,88.56,88.8,88.47,88.47,11570.0
2015-11-20 11:00:00,88.49,88.64,88.47,88.56,15445.0,88.49,88.64,88.47,88.56,15445.0
2015-11-20 11:30:00,88.55,88.57,88.45,88.54,22306.0,88.55,88.57,88.45,88.54,22306.0
2015-11-20 12:00:00,88.54,88.63,88.44,88.56,27706.0,88.54,88.63,88.44,88.56,27706.0
2015-11-20 12:30:00,88.55,88.66,88.49,88.56,9381.0,88.55,88.66,88.49,88.56,9381.0
2015-11-20 13:00:00,88.59,88.64,88.47,88.5,19811.0,88.59,88.64,88.47,88.5,19811.0
2015-11-20 13:30:00,88.5,88.62,88.48,88.58,17288.0,88.5,88.62,88.48,88.58,17288.0
2015-11-20 14:00:00,88.55,88.71,88.5,88.54,19978.0,88.55,88.71,88.5,88.54,19978.0
2015-11-20 14:30:00,88.5,88.57,88.5,88.5,18669.0,88.5,88.57,88.5,88.5,18669.0
2015-11-20 15:00:00,88.52,88.56,88.47,88.53,33466.0,88.52,88.56,88.47,88.53,33466.0
2015-11-20 15:30:00,88.52,88.73,88.45,88.73,83431.0,88.52,88.73,88.45,88.73,83431.0
2015-11-23 09:30:00,88.62,89.49,88.62,89.48,28289.0,88.62,89.49,88.62,89.48,28289.0
2015-11-23 10:00:00,89.51,90.18,89.47,89.98,62555.0,89.51,90.18,89.47,89.98,62555.0
2015-11-23 10:30:00,90.01,90.37,89.85,90.37,22456.0,90.01,90.37,89.85,90.37,22456.0
2015-11-23 11:00:00,90.35,90.4,90.08,90.22,16950.0,90.35,90.4,90.08,90.22,16950.0
2015-11-23 11:30:00,90.22,90.31,90.0,90.06,11393.0,90.22,90.31,90.0,90.06,11393.0
2015-11-23 12:00:00,90.12,90.15,90.01,90.13,12881.0,90.12,90.15,90.01,90.13,12881.0
2015-11-23 12:30:00,90.15,90.25,90.11,90.18,16364.0,90.15,90.25,90.11,90.18,16364.0
2015-11-23 13:00:00,90.16,90.29,89.94,90.0,12024.0,90.16,90.29,89.94,90.0,12024.0
2015-11-23 13:30:00,90.0,90.12,89.97,90.06,18114.0,90.0,90.12,89.97,90.06,18114.0
2015-11-23 14:00:00,90.06,90.08,89.79,89.93,26000.0,90.06,90.08,89.79,89.93,26000.0
2015-11-23 14:30:00,89.91,90.12,89.79,90.12,26183.0,89.91,90.12,89.79,90.12,26183.0
2015-11-23 15:00:00,90.12,90.19,90.05,90.17,56839.0,90.12,90.19,90.05,90.17,56839.0
2015-11-23 15:30:00,90.21,90.33,90.15,90.23,74771.0,90.21,90.33,90.15,90.23,74771.0
2015-11-24 09:30:00,89.6,90.23,89.6,89.99,30214.0,89.6,90.23,89.6,89.99,30214.0
2015-11-24 10:00:00,90.06,90.06,89.64,89.83,22551.0,90.06,90.06,89.64,89.83,22551.0
2015-11-24 10:30:00,89.83,89.84,89.57,89.76,20998.0,89.83,89.84,89.57,89.76,20998.0
2015-11-24 11:00:00,89.74,90.14,89.62,90.06,18888.0,89.74,90.14,89.62,90.06,18888.0
2015-11-24 11:30:00,90.11,90.56,90.11,90.5,16715.0,90.11,90.56,90.11,90.5,16715.0
2015-11-24 12:00:00,90.5,90.79,90.47,90.78,36563.0,90.5,90.79,90.47,90.78,36563.0
2015-11-24 12:30:00,90.76,90.76,90.34,90.5,20909.0,90.76,90.76,90.34,90.5,20909.0
2015-11-24 13:00:00,90.47,90.87,90.44,90.83,16426.0,90.47,90.87,90.44,90.83,16426.0
2015-11-24 13:30:00,90.85,90.95,90.72,90.72,16784.0,90.85,90.95,90.72,90.72,16784.0
2015-11-24 14:00:00,90.75,90.94,90.7,90.72,23653.0,90.75,90.94,90.7,90.72,23653.0
2015-11-24 14:30:00,90.73,91.09,90.71,91.03,16742.0,90.73,91.09,90.71,91.03,16742.0
2015-11-24 15:00:00,91.01,91.17,90.9,91.08,31925.0,91.01,91.17,90.9,91.08,31925.0
2015-11-24 15:30:00,91.11,91.14,90.88,90.92,63883.0,91.11,91.14,90.88,90.92,63883.0
2015-11-25 09:30:00,90.83,91.22,90.76,91.11,7896.0,90.83,91.22,90.76,91.11,7896.0
2015-11-25 10:00:00,91.14,91.6,91.0,91.42,15684.0,91.14,91.6,91.0,91.42,15684.0
2015-11-25 10:30:00,91.42,91.83,91.42,91.75,16714.0,91.42,91.83,91.42,91.75,16714.0
2015-11-25 11:00:00,91.77,91.81,91.66,91.72,15020.0,91.77,91.81,91.66,91.72,15020.0
2015-11-25 11:30:00,91.74,91.9,91.73,91.87,10990.0,91.74,91.9,91.73,91.87,10990.0
2015-11-25 12:00:00,91.87,92.11,91.86,92.05,13555.0,91.87,92.11,91.86,92.05,13555.0
2015-11-25 12:30:00,92.08,92.26,92.05,92.14,11520.0,92.08,92.26,92.05,92.14,11520.0
2015-11-25 13:00:00,92.09,92.16,92.0,92.04,7200.0,92.09,92.16,92.0,92.04,7200.0
2015-11-25 13:30:00,92.07,92.27,92.07,92.27,11900.0,92.07,92.27,92.07,92.27,11900.0
2015-11-25 14:00:00,92.23,92.5,92.17,92.5,20841.0,92.23,92.5,92.17,92.5,20841.0
2015-11-25 14:30:00,92.47,92.6,92.26,92.26,22924.0,92.47,92.6,92.26,92.26,22924.0
2015-11-25 15:00:00,92.24,92.33,92.06,92.31,25681.0,92.24,92.33,92.06,92.31,25681.0
2015-11-25 15:30:00,92.3,92.35,92.12,92.21,42122.0,92.3,92.35,92.12,92.21,42122.0
2015-11-27 09:30:00,92.05,92.68,91.87,92.47,19010.0,92.05,92.68,91.87,92.47,19010.0
2015-11-27 10:00:00,92.49,93.08,92.25,92.89,20999.0,92.49,93.08,92.25,92.89,20999.0
2015-11-27 10:30:00,92.93,92.93,92.66,92.77,19323.0,92.93,92.93,92.66,92.77,19323.0
2015-11-27 11:00:00,92.78,93.24,92.68,93.06,18852.0,92.78,93.24,92.68,93.06,18852.0
2015-11-27 11:30:00,93.02,93.06,92.64,92.69,25805.0,93.02,93.06,92.64,92.69,25805.0
2015-11-27 12:00:00,92.68,92.95,92.66,92.73,20123.0,92.68,92.95,92.66,92.73,20123.0
2015-11-27 12:30:00,92.75,92.99,92.75,92.92,36221.0,92.75,92.99,92.75,92.92,36221.0
2015-11-30 09:30:00,93.25,93.65,92.76,93.6,36053.0,93.25,93.65,92.76,93.6,36053.0
2015-11-30 10:00:00,93.63,93.94,93.56,93.84,31094.0,93.63,93.94,93.56,93.84,31094.0
2015-11-30 10:30:00,93.87,93.96,93.53,93.59,28124.0,93.87,93.96,93.53,93.59,28124.0
2015-11-30 11:00:00,93.62,93.63,93.47,93.53,64046.0,93.62,93.63,93.47,93.53,64046.0
2015-11-30 11:30:00,93.51,93.63,93.29,93.48,40529.0,93.51,93.63,93.29,93.48,40529.0
2015-11-30 12:00:00,93.49,93.59,93.38,93.51,55246.0,93.49,93.59,93.38,93.51,55246.0
2015-11-30 12:30:00,93.5,93.58,93.34,93.34,30807.0,93.5,93.58,93.34,93.34,30807.0
2015-11-30 13:00:00,93.35,93.55,93.33,93.53,26481.0,93.35,93.55,93.33,93.53,26481.0
2015-11-30 13:30:00,93.51,93.64,93.42,93.56,24692.0,93.51,93.64,93.42,93.56,24692.0
2015-11-30 14:00:00,93.53,93.54,93.4,93.45,30394.0,93.53,93.54,93.4,93.45,30394.0
2015-11-30 14:30:00,93.49,93.56,93.37,93.4,51587.0,93.49,93.56,93.37,93.4,51587.0
2015-11-30 15:00:00,93.4,93.8,93.4,93.67,79184.0,93.4,93.8,93.4,93.67,79184.0
2015-11-30 15:30:00,93.66,93.85,93.28,93.32,257553.0,93.66,93.85,93.28,93.32,257553.0
2015-12-01 09:30:00,93.77,94.82,93.36,94.38,29170.0,93.77,94.82,93.36,94.38,29170.0
2015-12-01 10:00:00,94.49,94.67,94.11,94.34,132284.0,94.49,94.67,94.11,94.34,132284.0
2015-12-01 10:30:00,94.33,94.38,94.07,94.07,50233.0,94.33,94.38,94.07,94.07,50233.0
2015-12-01 11:00:00,94.13,94.15,93.66,93.77,25817.0,94.13,94.15,93.66,93.77,25817.0
2015-12-01 11:30:00,93.8,93.92,93.77,93.88,19545.0,93.8,93.92,93.77,93.88,19545.0
2015-12-01 12:00:00,93.89,94.11,93.89,94.07,12983.0,93.89,94.11,93.89,94.07,12983.0
2015-12-01 12:30:00,94.14,94.55,94.11,94.54,16554.0,94.14,94.55,94.11,94.54,16554.0
2015-12-01 13:00:00,94.51,94.55,94.31,94.35,17076.0,94.51,94.55,94.31,94.35,17076.0
2015-12-01 13:30:00,94.34,94.43,94.29,94.31,16350.0,94.34,94.43,94.29,94.31,16350.0
2015-12-01 14:00:00,94.33,94.58,94.33,94.54,16605.0,94.33,94.58,94.33,94.54,16605.0
2015-12-01 14:30:00,94.51,94.51,93.9,94.02,48007.0,94.51,94.51,93.9,94.02,48007.0
2015-12-01 15:00:00,94.03,94.05,93.83,94.0,43576.0,94.03,94.05,93.83,94.0,43576.0
2015-12-01 15:30:00,93.96,93.97,93.75,93.88,91886.0,93.96,93.97,93.75,93.88,91886.0
2015-12-02 09:30:00,93.67,94.0,93.15,93.74,15254.0,93.67,94.0,93.15,93.74,15254.0
2015-12-02 10:00:00,93.76,94.0,93.7,93.78,17247.0,93.76,94.0,93.7,93.78,17247.0
2015-12-02 10:30:00,93.74,94.01,93.72,93.79,12994.0,93.74,94.01,93.72,93.79,12994.0
2015-12-02 11:00:00,93.84,93.9,93.69,93.81,13222.0,93.84,93.9,93.69,93.81,13222.0
2015-12-02 11:30:00,93.77,93.82,93.66,93.79,16376.0,93.77,93.82,93.66,93.79,16376.0
2015-12-02 12:00:00,93.79,93.83,93.6,93.71,8867.0,93.79,93.83,93.6,93.71,8867.0
2015-12-02 12:30:00,93.64,93.74,93.4,93.4,12166.0,93.64,93.74,93.4,93.4,12166.0
2015-12-02 13:00:00,93.36,93.42,93.17,93.42,13541.0,93.36,93.42,93.17,93.42,13541.0
2015-12-02 13:30:00,93.42,93.42,92.88,92.89,20494.0,93.42,93.42,92.88,92.89,20494.0
2015-12-02 14:00:00,92.87,92.91,92.59,92.78,22740.0,92.87,92.91,92.59,92.78,22740.0
2015-12-02 14:30:00,92.74,92.76,92.41,92.49,15923.0,92.74,92.76,92.41,92.49,15923.0
2015-12-02 15:00:00,92.51,92.69,92.43,92.48,36035.0,92.51,92.69,92.43,92.48,36035.0
2015-12-02 15:30:00,92.5,92.64,92.22,92.41,97933.0,92.5,92.64,92.22,92.41,97933.0
2015-12-03 09:30:00,92.79,92.86,92.38,92.61,12603.0,92.79,92.86,92.38,92.61,12603.0
2015-12-03 10:00:00,92.61,92.62,91.77,92.11,12329.0,92.61,92.62,91.77,92.11,12329.0
2015-12-03 10:30:00,92.12,92.39,92.02,92.35,11700.0,92.12,92.39,92.02,92.35,11700.0
2015-12-03 11:00:00,92.29,92.64,92.15,92.64,13185.0,92.29,92.64,92.15,92.64,13185.0
2015-12-03 11:30:00,92.67,92.67,92.2,92.32,7278.0,92.67,92.67,92.2,92.32,7278.0
2015-12-03 12:00:00,92.32,92.32,91.61,91.74,5792.0,92.32,92.32,91.61,91.74,5792.0
2015-12-03 12:30:00,91.74,91.87,91.63,91.7,5546.0,91.74,91.87,91.63,91.7,5546.0
2015-12-03 13:00:00,91.62,91.76,91.51,91.75,8549.0,91.62,91.76,91.51,91.75,8549.0
2015-12-03 13:30:00,91.67,91.67,91.17,91.25,14073.0,91.67,91.67,91.17,91.25,14073.0
2015-12-03 14:00:00,91.17,91.27,90.88,90.88,26224.0,91.17,91.27,90.88,90.88,26224.0
2015-12-03 14:30:00,90.84,91.03,90.65,91.03,20258.0,90.84,91.03,90.65,91.03,20258.0
2015-12-03 15:00:00,90.99,91.03,90.63,90.75,28072.0,90.99,91.03,90.63,90.75,28072.0
2015-12-03 15:30:00,90.71,90.92,90.57,90.86,80339.0,90.71,90.92,90.57,90.86,80339.0
2015-12-04 09:30:00,90.92,91.78,90.66,91.57,13941.0,90.92,91.78,90.66,91.57,13941.0
2015-12-04 10:00:00,91.59,91.66,91.22,91.3,11192.0,91.59,91.66,91.22,91.3,11192.0
2015-12-04 10:30:00,91.38,91.59,91.3,91.36,18228.0,91.38,91.59,91.3,91.36,18228.0
2015-12-04 11:00:00,91.36,91.44,91.14,91.14,14844.0,91.36,91.44,91.14,91.14,14844.0
2015-12-04 11:30:00,91.06,91.1,90.84,90.93,9920.0,91.06,91.1,90.84,90.93,9920.0
2015-12-04 12:00:00,90.9,91.03,90.86,90.88,43780.0,90.9,91.03,90.86,90.88,43780.0
2015-12-04 12:30:00,90.94,91.14,90.86,91.13,15475.0,90.94,91.14,90.86,91.13,15475.0
2015-12-04 13:00:00,91.13,91.2,91.04,91.16,26184.0,91.13,91.2,91.04,91.16,26184.0
2015-12-04 13:30:00,91.18,91.24,91.07,91.24,8404.0,91.18,91.24,91.07,91.24,8404.0
2015-12-04 14:00:00,91.22,91.25,91.08,91.2,20448.0,91.22,91.25,91.08,91.2,20448.0
2015-12-04 14:30:00,91.18,91.27,91.16,91.25,22455.0,91.18,91.27,91.16,91.25,22455.0
2015-12-04 15:00:00,91.24,91.37,91.21,91.35,28797.0,91.24,91.37,91.21,91.35,28797.0
2015-12-04 15:30:00,91.34,91.48,91.22,91.44,91167.0,91.34,91.48,91.22,91.44,91167.0
2015-12-07 09:30:00,91.36,91.56,91.16,91.38,13367.0,91.36,91.56,91.16,91.38,13367.0
2015-12-07 10:00:00,91.32,91.64,91.26,91.53,12550.0,91.32,91.64,91.26,91.53,12550.0
2015-12-07 10:30:00,91.42,91.54,91.14,91.23,19915.0,91.42,91.54,91.14,91.23,19915.0
2015-12-07 11:00:00,91.2,91.26,91.05,91.05,11256.0,91.2,91.26,91.05,91.05,11256.0
2015-12-07 11:30:00,91.08,91.63,91.08,91.61,9579.0,91.08,91.63,91.08,91.61,9579.0
2015-12-07 12:00:00,91.6,91.64,91.28,91.31,6178.0,91.6,91.64,91.28,91.31,6178.0
2015-12-07 12:30:00,91.27,91.27,90.67,90.74,4580.0,91.27,91.27,90.67,90.74,4580.0
2015-12-07 13:00:00,90.68,90.98,90.59,90.82,7294.0,90.68,90.98,90.59,90.82,7294.0
2015-12-07 13:30:00,90.81,90.85,90.49,90.51,14101.0,90.81,90.85,90.49,90.51,14101.0
2015-12-07 14:00:00,90.69,91.04,90.69,91.04,9746.0,90.69,91.04,90.69,91.04,9746.0
2015-12-07 14:30:00,91.05,91.11,90.6,90.6,11149.0,91.05,91.11,90.6,90.6,11149.0
2015-12-07 15:00:00,90.57,90.9,90.57,90.83,22736.0,90.57,90.9,90.57,90.83,22736.0
2015-12-07 15:30:00,90.84,90.91,90.66,90.83,29749.0,90.84,90.91,90.66,90.83,29749.0
2015-12-08 09:30:00,90.34,90.8,89.81,90.4,6556.0,90.34,90.8,89.81,90.4,6556.0
2015-12-08 10:00:00,90.4,90.61,90.02,90.15,6495.0,90.4,90.61,90.02,90.15,6495.0
2015-12-08 10:30:00,90.24,90.94,90.16,90.89,13583.0,90.24,90.94,90.16,90.89,13583.0
2015-12-08 11:00:00,91.02,91.29,90.98,90.98,8744.0,91.02,91.29,90.98,90.98,8744.0
2015-12-08 11:30:00,90.97,91.06,90.73,91.06,9975.0,90.97,91.06,90.73,91.06,9975.0
2015-12-08 12:00:00,91.1,91.19,90.89,91.16,8955.0,91.1,91.19,90.89,91.16,8955.0
2015-12-08 12:30:00,91.11,91.23,91.01,91.16,6510.0,91.11,91.23,91.01,91.16,6510.0
2015-12-08 13:00:00,91.2,91.23,90.94,91.18,10723.0,91.2,91.23,90.94,91.18,10723.0
2015-12-08 13:30:00,91.18,91.25,91.04,91.23,6836.0,91.18,91.25,91.04,91.23,6836.0
2015-12-08 14:00:00,91.23,91.33,91.2,91.33,12272.0,91.23,91.33,91.2,91.33,12272.0
2015-12-08 14:30:00,91.34,91.43,91.22,91.28,14992.0,91.34,91.43,91.22,91.28,14992.0
2015-12-08 15:00:00,91.23,91.32,91.09,91.17,16115.0,91.23,91.32,91.09,91.17,16115.0
2015-12-08 15:30:00,91.12,91.27,91.05,91.21,42910.0,91.12,91.27,91.05,91.21,42910.0
2015-12-09 09:30:00,92.67,92.78,91.14,91.67,30663.0,92.67,92.78,91.14,91.67,30663.0
2015-12-09 10:00:00,91.62,92.07,91.62,92.0,17844.0,91.62,92.07,91.62,92.0,17844.0
2015-12-09 10:30:00,92.09,92.32,91.99,91.99,11800.0,92.09,92.32,91.99,91.99,11800.0
2015-12-09 11:00:00,92.05,92.05,91.31,91.35,20500.0,92.05,92.05,91.31,91.35,20500.0
2015-12-09 11:30:00,91.36,91.39,90.42,90.43,33965.0,91.36,91.39,90.42,90.43,33965.0
2015-12-09 12:00:00,90.45,90.71,90.11,90.18,20329.0,90.45,90.71,90.11,90.18,20329.0
2015-12-09 12:30:00,90.11,90.16,89.52,89.67,24472.0,90.11,90.16,89.52,89.67,24472.0
2015-12-09 13:00:00,89.67,90.16,89.67,90.04,13025.0,89.67,90.16,89.67,90.04,13025.0
2015-12-09 13:30:00,90.09,90.34,90.03,90.24,9240.0,90.09,90.34,90.03,90.24,9240.0
2015-12-09 14:00:00,90.27,90.28,89.71,89.71,11050.0,90.27,90.28,89.71,89.71,11050.0
2015-12-09 14:30:00,89.74,89.8,89.67,89.67,12764.0,89.74,89.8,89.67,89.67,12764.0
2015-12-09 15:00:00,89.7,89.77,89.49,89.67,30012.0,89.7,89.77,89.49,89.67,30012.0
2015-12-09 15:30:00,89.67,89.85,89.55,89.67,65374.0,89.67,89.85,89.55,89.67,65374.0
2015-12-10 09:30:00,89.63,89.97,89.26,89.61,7407.0,89.63,89.97,89.26,89.61,7407.0
2015-12-10 10:00:00,89.72,89.83,89.37,89.81,4140.0,89.72,89.83,89.37,89.81,4140.0
2015-12-10 10:30:00,89.83,90.05,89.71,89.71,14975.0,89.83,90.05,89.71,89.71,14975.0
2015-12-10 11:00:00,89.78,89.9,89.68,89.68,15011.0,89.78,89.9,89.68,89.68,15011.0
2015-12-10 11:30:00,89.71,89.83,89.56,89.71,15792.0,89.71,89.83,89.56,89.71,15792.0
2015-12-10 12:00:00,89.76,89.89,89.67,89.86,5442.0,89.76,89.89,89.67,89.86,5442.0
2015-12-10 12:30:00,89.95,90.19,89.85,90.19,5219.0,89.95,90.19,89.85,90.19,5219.0
2015-12-10 13:00:00,90.12,90.15,89.94,89.99,4992.0,90.12,90.15,89.94,89.99,4992.0
2015-12-10 13:30:00,90.09,90.19,90.05,90.18,6472.0,90.09,90.19,90.05,90.18,6472.0
2015-12-10 14:00:00,90.16,90.49,90.16,90.44,8252.0,90.16,90.49,90.16,90.44,8252.0
2015-12-10 14:30:00,90.53,90.61,90.37,90.39,11898.0,90.53,90.61,90.37,90.39,11898.0
2015-12-10 15:00:00,90.4,90.4,89.81,89.93,16597.0,90.4,90.4,89.81,89.93,16597.0
2015-12-10 15:30:00,89.9,90.0,89.82,89.85,42193.0,89.9,90.0,89.82,89.85,42193.0
2015-12-11 09:30:00,89.04,89.13,88.72,89.12,8215.0,89.04,89.13,88.72,89.12,8215.0
2015-12-11 10:00:00,89.13,89.46,88.95,89.19,9703.0,89.13,89.46,88.95,89.19,9703.0
2015-12-11 10:30:00,89.24,89.24,88.49,88.53,10101.0,89.24,89.24,88.49,88.53,10101.0
2015-12-11 11:00:00,88.54,88.63,88.38,88.46,12621.0,88.54,88.63,88.38,88.46,12621.0
2015-12-11 11:30:00,88.4,88.4,88.08,88.24,13908.0,88.4,88.4,88.08,88.24,13908.0
2015-12-11 12:00:00,88.23,88.24,87.58,87.58,18519.0,88.23,88.24,87.58,87.58,18519.0
2015-12-11 12:30:00,87.56,87.78,87.55,87.74,16143.0,87.56,87.78,87.55,87.74,16143.0
2015-12-11 13:00:00,87.74,88.1,87.74,88.02,6100.0,87.74,88.1,87.74,88.02,6100.0
2015-12-11 13:30:00,87.93,87.99,87.7,87.98,4055.0,87.93,87.99,87.7,87.98,4055.0
2015-12-11 14:00:00,88.01,88.18,87.9,87.91,7335.0,88.01,88.18,87.9,87.91,7335.0
2015-12-11 14:30:00,87.93,88.13,87.87,87.89,14959.0,87.93,88.13,87.87,87.89,14959.0
2015-12-11 15:00:00,87.91,87.97,87.7,87.82,21813.0,87.91,87.97,87.7,87.82,21813.0
2015-12-11 15:30:00,87.81,88.03,87.8,88.01,46557.0,87.81,88.03,87.8,88.01,46557.0
2015-12-14 09:30:00,88.23,88.67,88.14,88.31,11380.0,88.23,88.67,88.14,88.31,11380.0
2015-12-14 10:00:00,88.36,88.76,87.98,88.01,11265.0,88.36,88.76,87.98,88.01,11265.0
2015-12-14 10:30:00,88.08,88.31,87.94,87.94,8750.0,88.08,88.31,87.94,87.94,8750.0
2015-12-14 11:00:00,88.04,88.09,87.64,87.88,7463.0,88.04,88.09,87.64,87.88,7463.0
2015-12-14 11:30:00,87.86,87.97,87.55,87.8,14746.0,87.86,87.97,87.55,87.8,14746.0
2015-12-14 12:00:00,87.83,88.13,87.63,88.0,13509.0,87.83,88.13,87.63,88.0,13509.0
2015-12-14 12:30:00,88.03,88.2,87.81,88.16,25242.0,88.03,88.2,87.81,88.16,25242.0
2015-12-14 13:00:00,88.21,88.21,87.9,87.96,7421.0,88.21,88.21,87.9,87.96,7421.0
2015-12-14 13:30:00,87.96,87.99,87.81,87.81,10618.0,87.96,87.99,87.81,87.81,10618.0
2015-12-14 14:00:00,87.81,88.0,87.67,87.98,15784.0,87.81,88.0,87.67,87.98,15784.0
2015-12-14 14:30:00,87.95,88.39,87.94,88.28,16495.0,87.95,88.39,87.94,88.28,16495.0
2015-12-14 15:00:00,88.31,88.41,88.11,88.3,35823.0,88.31,88.41,88.11,88.3,35823.0
2015-12-14 15:30:00,88.28,88.6,88.27,88.5,26831.0,88.28,88.6,88.27,88.5,26831.0
2015-12-15 09:30:00,89.03,89.6,88.65,89.42,13006.0,89.03,89.6,88.65,89.42,13006.0
2015-12-15 10:00:00,89.39,89.39,88.89,89.09,15588.0,89.39,89.39,88.89,89.09,15588.0
2015-12-15 10:30:00,89.01,89.01,88.51,88.81,13401.0,89.01,89.01,88.51,88.81,13401.0
2015-12-15 11:00:00,88.9,88.94,88.77,88.8,6700.0,88.9,88.94,88.77,88.8,6700.0
2015-12-15 11:30:00,88.84,88.88,88.27,88.45,9551.0,88.84,88.88,88.27,88.45,9551.0
2015-12-15 12:00:00,88.46,89.09,88.46,89.06,7789.0,88.46,89.09,88.46,89.06,7789.0
2015-12-15 12:30:00,89.05,89.2,88.95,89.12,4019.0,89.05,89.2,88.95,89.12,4019.0
2015-12-15 13:00:00,89.12,89.19,88.97,89.19,5596.0,89.12,89.19,88.97,89.19,5596.0
2015-12-15 13:30:00,89.17,89.67,89.14,89.67,10839.0,89.17,89.67,89.14,89.67,10839.0
2015-12-15 14:00:00,89.62,89.83,89.54,89.8,9757.0,89.62,89.83,89.54,89.8,9757.0
2015-12-15 14:30:00,89.81,89.86,89.53,89.68,14458.0,89.81,89.86,89.53,89.68,14458.0
2015-12-15 15:00:00,89.66,89.84,89.63,89.74,30443.0,89.66,89.84,89.63,89.74,30443.0
2015-12-15 15:30:00,89.73,89.82,89.53,89.74,70560.0,89.73,89.82,89.53,89.74,70560.0
2015-12-16 09:30:00,90.2,90.63,90.08,90.26,10272.0,90.2,90.63,90.08,90.26,10272.0
2015-12-16 10:00:00,90.32,90.35,90.17,90.28,6676.0,90.32,90.35,90.17,90.28,6676.0
2015-12-16 10:30:00,90.22,90.31,90.03,90.19,4947.0,90.22,90.31,90.03,90.19,4947.0
2015-12-16 11:00:00,90.21,90.33,90.05,90.19,8201.0,90.21,90.33,90.05,90.19,8201.0
2015-12-16 11:30:00,90.19,90.41,90.19,90.29,7050.0,90.19,90.41,90.19,90.29,7050.0
2015-12-16 12:00:00,90.29,90.35,90.03,90.07,9123.0,90.29,90.35,90.03,90.07,9123.0
2015-12-16 12:30:00,90.02,90.15,89.9,89.9,15640.0,90.02,90.15,89.9,89.9,15640.0
2015-12-16 13:00:00,89.92,90.14,89.91,90.12,7318.0,89.92,90.14,89.91,90.12,7318.0
2015-12-16 13:30:00,90.12,90.19,89.91,90.13,10182.0,90.12,90.19,89.91,90.13,10182.0
2015-12-16 14:00:00,90.01,90.69,89.88,90.17,15671.0,90.01,90.69,89.88,90.17,15671.0
2015-12-16 14:30:00,90.15,90.65,90.0,90.64,13142.0,90.15,90.65,90.0,90.64,13142.0
2015-12-16 15:00:00,90.58,90.95,90.28,90.92,30292.0,90.58,90.95,90.28,90.92,30292.0
2015-12-16 15:30:00,90.92,91.09,90.81,90.88,48132.0,90.92,91.09,90.81,90.88,48132.0
2015-12-17 09:30:00,91.02,91.07,90.61,91.07,7192.0,91.02,91.07,90.61,91.07,7192.0
2015-12-17 10:00:00,91.41,91.45,91.21,91.4,31367.0,91.41,91.45,91.21,91.4,31367.0
2015-12-17 10:30:00,91.37,91.39,90.63,90.78,8172.0,91.37,91.39,90.63,90.78,8172.0
2015-12-17 11:00:00,90.78,90.91,89.96,90.57,73794.0,90.78,90.91,89.96,90.57,73794.0
2015-12-17 11:30:00,90.56,90.9,90.43,90.8,13236.0,90.56,90.9,90.43,90.8,13236.0
2015-12-17 12:00:00,90.75,90.88,90.66,90.68,19200.0,90.75,90.88,90.66,90.68,19200.0
2015-12-17 12:30:00,90.76,90.76,90.39,90.5,12060.0,90.76,90.76,90.39,90.5,12060.0
2015-12-17 13:00:00,90.5,90.77,90.48,90.6,14339.0,90.5,90.77,90.48,90.6,14339.0
2015-12-17 13:30:00,90.61,91.04,90.61,90.86,23857.0,90.61,91.04,90.61,90.86,23857.0
2015-12-17 14:00:00,90.85,90.9,90.64,90.79,36464.0,90.85,90.9,90.64,90.79,36464.0
2015-12-17 14:30:00,90.75,90.83,90.69,90.83,16075.0,90.75,90.83,90.69,90.83,16075.0
2015-12-17 15:00:00,90.84,90.87,90.55,90.76,19811.0,90.84,90.87,90.55,90.76,19811.0
2015-12-17 15:30:00,90.74,90.93,90.46,90.46,58831.0,90.74,90.93,90.46,90.46,58831.0
2015-12-18 09:30:00,90.49,90.79,89.99,90.45,138310.0,90.49,90.79,89.99,90.45,138310.0
2015-12-18 10:00:00,90.53,90.57,89.81,89.96,25591.0,90.53,90.57,89.81,89.96,25591.0
2015-12-18 10:30:00,89.96,90.03,89.45,89.81,27194.0,89.96,90.03,89.45,89.81,27194.0
2015-12-18 11:00:00,89.81,90.21,89.78,90.04,17825.0,89.81,90.21,89.78,90.04,17825.0
2015-12-18 11:30:00,90.09,90.12,89.8,89.8,10344.0,90.09,90.12,89.8,89.8,10344.0
2015-12-18 12:00:00,89.77,89.85,89.58,89.69,9510.0,89.77,89.85,89.58,89.69,9510.0
2015-12-18 12:30:00,89.69,89.69,89.52,89.55,10380.0,89.69,89.69,89.52,89.55,10380.0
2015-12-18 13:00:00,89.61,89.84,89.5,89.71,11000.0,89.61,89.84,89.5,89.71,11000.0
2015-12-18 13:30:00,89.7,89.83,89.65,89.79,10537.0,89.7,89.83,89.65,89.79,10537.0
2015-12-18 14:00:00,89.83,89.94,89.74,89.86,14649.0,89.83,89.94,89.74,89.86,14649.0
2015-12-18 14:30:00,89.87,89.92,89.71,89.8,12730.0,89.87,89.92,89.71,89.8,12730.0
2015-12-18 15:00:00,89.83,89.88,89.49,89.49,30587.0,89.83,89.88,89.49,89.49,30587.0
2015-12-18 15:30:00,89.52,89.62,88.9,88.94,99963.0,89.52,89.62,88.9,88.94,99963.0
2015-12-21 09:30:00,89.41,89.76,89.32,89.58,14005.0,89.41,89.76,89.32,89.58,14005.0
2015-12-21 10:00:00,89.6,89.76,89.56,89.56,15347.0,89.6,89.76,89.56,89.56,15347.0
2015-12-21 10:30:00,89.5,89.78,89.5,89.69,14859.0,89.5,89.78,89.5,89.69,14859.0
2015-12-21 11:00:00,89.64,89.7,89.06,89.27,14028.0,89.64,89.7,89.06,89.27,14028.0
2015-12-21 11:30:00,89.26,89.26,88.98,89.12,9600.0,89.26,89.26,88.98,89.12,9600.0
2015-12-21 12:00:00,89.07,89.07,88.54,88.67,9415.0,89.07,89.07,88.54,88.67,9415.0
2015-12-21 12:30:00,88.64,88.82,88.64,88.77,18736.0,88.64,88.82,88.64,88.77,18736.0
2015-12-21 13:00:00,88.73,88.74,88.55,88.59,14430.0,88.73,88.74,88.55,88.59,14430.0
2015-12-21 13:30:00,88.6,88.68,88.56,88.56,11285.0,88.6,88.68,88.56,88.56,11285.0
2015-12-21 14:00:00,88.59,88.59,88.48,88.52,12528.0,88.59,88.59,88.48,88.52,12528.0
2015-12-21 14:30:00,88.58,88.64,88.53,88.61,11935.0,88.58,88.64,88.53,88.61,11935.0
2015-12-21 15:00:00,88.61,88.66,88.53,88.64,28058.0,88.61,88.66,88.53,88.64,28058.0
2015-12-21 15:30:00,88.61,88.74,88.23,88.35,212529.0,88.61,88.74,88.23,88.35,212529.0
2015-12-22 09:30:00,88.43,88.87,88.27,88.82,24530.0,88.43,88.87,88.27,88.82,24530.0
2015-12-22 10:00:00,88.79,88.99,88.57,88.93,17659.0,88.79,88.99,88.57,88.93,17659.0
2015-12-22 10:30:00,88.84,89.0,88.57,88.62,17948.0,88.84,89.0,88.57,88.62,17948.0
2015-12-22 11:00:00,88.66,88.85,88.62,88.83,20438.0,88.66,88.85,88.62,88.83,20438.0
2015-12-22 11:30:00,88.85,89.13,88.76,88.96,10807.0,88.85,89.13,88.76,88.96,10807.0
2015-12-22 12:00:00,88.98,89.02,88.69,89.01,9753.0,88.98,89.02,88.69,89.01,9753.0
2015-12-22 12:30:00,89.01,89.27,89.01,89.27,5925.0,89.01,89.27,89.01,89.27,5925.0
2015-12-22 13:00:00,89.33,89.51,89.19,89.48,16333.0,89.33,89.51,89.19,89.48,16333.0
2015-12-22 13:30:00,89.51,89.73,89.35,89.72,10784.0,89.51,89.73,89.35,89.72,10784.0
2015-12-22 14:00:00,89.72,89.82,89.64,89.69,11786.0,89.72,89.82,89.64,89.69,11786.0
2015-12-22 14:30:00,89.69,89.79,89.63,89.65,19937.0,89.69,89.79,89.63,89.65,19937.0
2015-12-22 15:00:00,89.67,89.87,89.67,89.81,32865.0,89.67,89.87,89.67,89.81,32865.0
2015-12-22 15:30:00,89.8,89.91,89.61,89.9,53327.0,89.8,89.91,89.61,89.9,53327.0
2015-12-23 09:30:00,90.15,90.15,89.76,90.08,19655.0,90.15,90.15,89.76,90.08,19655.0
2015-12-23 10:00:00,90.16,90.62,90.12,90.62,12882.0,90.16,90.62,90.12,90.62,12882.0
2015-12-23 10:30:00,90.63,90.77,90.53,90.77,14677.0,90.63,90.77,90.53,90.77,14677.0
2015-12-23 11:00:00,90.79,90.86,90.71,90.76,6757.0,90.79,90.86,90.71,90.76,6757.0
2015-12-23 11:30:00,90.77,90.78,90.57,90.63,12787.0,90.77,90.78,90.57,90.63,12787.0
2015-12-23 12:00:00,90.63,90.72,90.58,90.61,10378.0,90.63,90.72,90.58,90.61,10378.0
2015-12-23 12:30:00,90.63,90.69,90.56,90.64,4739.0,90.63,90.69,90.56,90.64,4739.0
2015-12-23 13:00:00,90.67,90.67,90.36,90.36,8203.0,90.67,90.67,90.36,90.36,8203.0
2015-12-23 13:30:00,90.39,90.39,90.22,90.32,9434.0,90.39,90.39,90.22,90.32,9434.0
2015-12-23 14:00:00,90.35,90.71,90.35,90.69,14738.0,90.35,90.71,90.35,90.69,14738.0
2015-12-23 14:30:00,90.67,90.9,90.67,90.87,10051.0,90.67,90.9,90.67,90.87,10051.0
2015-12-23 15:00:00,90.92,90.94,90.66,90.71,18105.0,90.92,90.94,90.66,90.71,18105.0
2015-12-23 15:30:00,90.7,90.89,90.56,90.81,45663.0,90.7,90.89,90.56,90.81,45663.0
2015-12-24 09:30:00,90.54,90.82,90.35,90.51,15877.0,90.54,90.82,90.35,90.51,15877.0
2015-12-24 10:00:00,90.52,91.13,90.52,91.01,27416.0,90.52,91.13,90.52,91.01,27416.0
2015-12-24 10:30:00,90.98,91.16,90.86,91.12,21984.0,90.98,91.16,90.86,91.12,21984.0
2015-12-24 11:00:00,91.16,91.27,90.97,91.26,20284.0,91.16,91.27,90.97,91.26,20284.0
2015-12-24 11:30:00,91.28,91.28,91.1,91.19,11634.0,91.28,91.28,91.1,91.19,11634.0
2015-12-24 12:00:00,91.19,91.35,91.11,91.35,14272.0,91.19,91.35,91.11,91.35,14272.0
2015-12-24 12:30:00,91.35,91.61,91.07,91.18,26704.0,91.35,91.61,91.07,91.18,26704.0
2015-12-28 09:30:00,90.69,91.41,90.69,91.37,14033.0,90.69,91.41,90.69,91.37,14033.0
2015-12-28 10:00:00,91.34,91.36,91.11,91.23,16306.0,91.34,91.36,91.11,91.23,16306.0
2015-12-28 10:30:00,91.23,91.23,90.98,91.0,33291.0,91.23,91.23,90.98,91.0,33291.0
2015-12-28 11:00:00,91.0,91.05,90.83,90.83,22081.0,91.0,91.05,90.83,90.83,22081.0
2015-12-28 11:30:00,90.82,90.82,90.58,90.71,20413.0,90.82,90.82,90.58,90.71,20413.0
2015-12-28 12:00:00,90.67,90.79,90.48,90.55,14916.0,90.67,90.79,90.48,90.55,14916.0
2015-12-28 12:30:00,90.57,90.69,90.44,90.65,8875.0,90.57,90.69,90.44,90.65,8875.0
2015-12-28 13:00:00,90.69,90.94,90.68,90.85,12836.0,90.69,90.94,90.68,90.85,12836.0
2015-12-28 13:30:00,90.85,90.95,90.73,90.8,9860.0,90.85,90.95,90.73,90.8,9860.0
2015-12-28 14:00:00,90.76,91.0,90.76,91.0,8500.0,90.76,91.0,90.76,91.0,8500.0
2015-12-28 14:30:00,91.02,91.18,90.98,91.17,25372.0,91.02,91.18,90.98,91.17,25372.0
2015-12-28 15:00:00,91.16,91.46,91.15,91.36,19621.0,91.16,91.46,91.15,91.36,19621.0
2015-12-28 15:30:00,91.36,91.53,91.26,91.49,42732.0,91.36,91.53,91.26,91.49,42732.0
2015-12-29 09:30:00,92.0,92.66,91.99,92.13,8493.0,92.0,92.66,91.99,92.13,8493.0
2015-12-29 10:00:00,92.15,92.34,92.11,92.16,24021.0,92.15,92.34,92.11,92.16,24021.0
2015-12-29 10:30:00,92.19,92.27,92.09,92.14,12304.0,92.19,92.27,92.09,92.14,12304.0
2015-12-29 11:00:00,92.12,92.21,91.95,92.09,17724.0,92.12,92.21,91.95,92.09,17724.0
2015-12-29 11:30:00,92.05,92.07,91.38,91.59,12812.0,92.05,92.07,91.38,91.59,12812.0
2015-12-29 12:00:00,91.55,91.9,91.48,91.8,7529.0,91.55,91.9,91.48,91.8,7529.0
2015-12-29 12:30:00,91.79,91.88,91.63,91.78,10645.0,91.79,91.88,91.63,91.78,10645.0
2015-12-29 13:00:00,91.84,92.09,91.79,92.02,5525.0,91.84,92.09,91.79,92.02,5525.0
2015-12-29 13:30:00,92.05,92.08,91.87,91.97,6584.0,92.05,92.08,91.87,91.97,6584.0
2015-12-29 14:00:00,91.96,92.2,91.81,92.11,13029.0,91.96,92.2,91.81,92.11,13029.0
2015-12-29 14:30:00,92.1,92.18,92.07,92.13,6690.0,92.1,92.18,92.07,92.13,6690.0
2015-12-29 15:00:00,92.19,92.32,92.15,92.19,13340.0,92.19,92.32,92.15,92.19,13340.0
2015-12-29 15:30:00,92.23,92.25,92.0,92.08,32170.0,92.23,92.25,92.0,92.08,32170.0
2015-12-30 09:30:00,92.04,92.19,91.87,91.91,5899.0,92.04,92.19,91.87,91.91,5899.0
2015-12-30 10:00:00,92.0,92.2,92.0,92.04,5984.0,92.0,92.2,92.0,92.04,5984.0
2015-12-30 10:30:00,92.02,92.39,91.97,92.31,7102.0,92.02,92.39,91.97,92.31,7102.0
2015-12-30 11:00:00,92.32,92.32,92.02,92.05,3759.0,92.32,92.32,92.02,92.05,3759.0
2015-12-30 11:30:00,92.06,92.13,91.93,92.08,5336.0,92.06,92.13,91.93,92.08,5336.0
2015-12-30 12:00:00,92.03,92.16,92.0,92.04,5214.0,92.03,92.16,92.0,92.04,5214.0
2015-12-30 12:30:00,92.02,92.04,91.98,92.01,6402.0,92.02,92.04,91.98,92.01,6402.0
2015-12-30 13:00:00,92.08,92.09,91.81,91.82,6302.0,92.08,92.09,91.81,91.82,6302.0
2015-12-30 13:30:00,91.82,91.95,91.75,91.89,8732.0,91.82,91.95,91.75,91.89,8732.0
2015-12-30 14:00:00,91.93,92.05,91.84,91.89,11732.0,91.93,92.05,91.84,91.89,11732.0
2015-12-30 14:30:00,91.93,92.02,91.88,91.92,10309.0,91.93,92.02,91.88,91.92,10309.0
2015-12-30 15:00:00,91.9,92.04,91.86,91.99,13160.0,91.9,92.04,91.86,91.99,13160.0
2015-12-30 15:30:00,91.96,91.98,91.56,91.56,36042.0,91.96,91.98,91.56,91.56,36042.0
2015-12-31 09:30:00,91.33,91.49,90.79,91.16,7074.0,91.33,91.49,90.79,91.16,7074.0
2015-12-31 10:00:00,91.24,91.31,90.84,91.11,6720.0,91.24,91.31,90.84,91.11,6720.0
2015-12-31 10:30:00,91.08,91.09,90.91,90.97,6415.0,91.08,91.09,90.91,90.97,6415.0
2015-12-31 11:00:00,91.05,91.4,91.05,91.29,15244.0,91.05,91.4,91.05,91.29,15244.0
2015-12-31 11:30:00,91.25,91.52,91.22,91.48,5522.0,91.25,91.52,91.22,91.48,5522.0
2015-12-31 12:00:00,91.73,92.1,91.63,92.01,10166.0,91.73,92.1,91.63,92.01,10166.0
2015-12-31 12:30:00,92.01,92.16,91.96,91.96,4611.0,92.01,92.16,91.96,91.96,4611.0
2015-12-31 13:00:00,91.92,91.96,91.64,91.88,9782.0,91.92,91.96,91.64,91.88,9782.0
2015-12-31 13:30:00,91.88,91.98,91.73,91.93,6337.0,91.88,91.98,91.73,91.93,6337.0
2015-12-31 14:00:00,91.97,91.97,91.61,91.7,7787.0,91.97,91.97,91.61,91.7,7787.0
2015-12-31 14:30:00,91.71,91.83,91.57,91.63,12765.0,91.71,91.83,91.57,91.63,12765.0
2015-12-31 15:00:00,91.62,91.65,91.2,91.21,9594.0,91.62,91.65,91.2,91.21,9594.0
2015-12-31 15:30:00,91.24,91.36,90.66,90.66,44471.0,91.24,91.36,90.66,90.66,44471.0
2016-01-04 09:30:00,89.73,89.73,88.39,88.66,12600.0,89.73,89.73,88.39,88.66,12600.0
2016-01-04 10:00:00,88.57,88.57,88.11,88.22,17650.0,88.57,88.57,88.11,88.22,17650.0
2016-01-04 10:30:00,88.12,88.23,87.85,88.14,22411.0,88.12,88.23,87.85,88.14,22411.0
2016-01-04 11:00:00,88.12,88.38,87.84,88.38,22301.0,88.12,88.38,87.84,88.38,22301.0
2016-01-04 11:30:00,88.4,88.61,88.28,88.46,9376.0,88.4,88.61,88.28,88.46,9376.0
2016-01-04 12:00:00,88.47,88.58,88.01,88.18,8780.0,88.47,88.58,88.01,88.18,8780.0
2016-01-04 12:30:00,88.15,88.4,87.93,88.36,9903.0,88.15,88.4,87.93,88.36,9903.0
2016-01-04 13:00:00,88.28,88.39,88.05,88.11,11415.0,88.28,88.39,88.05,88.11,11415.0
2016-01-04 13:30:00,88.06,88.23,88.01,88.01,14312.0,88.06,88.23,88.01,88.01,14312.0
2016-01-04 14:00:00,88.03,88.03,87.73,87.93,11205.0,88.03,88.03,87.73,87.93,11205.0
2016-01-04 14:30:00,87.92,87.92,87.64,87.75,13081.0,87.92,87.92,87.64,87.75,13081.0
2016-01-04 15:00:00,87.72,87.76,87.41,87.45,18377.0,87.72,87.76,87.41,87.45,18377.0
2016-01-04 15:30:00,87.5,88.14,87.41,88.12,93176.0,87.5,88.14,87.41,88.12,93176.0
2016-01-05 09:30:00,88.05,88.66,87.82,88.43,28671.0,88.05,88.66,87.82,88.43,28671.0
2016-01-05 10:00:00,88.47,88.47,87.97,87.97,9505.0,88.47,88.47,87.97,87.97,9505.0
2016-01-05 10:30:00,87.95,88.62,87.82,88.54,9545.0,87.95,88.62,87.82,88.54,9545.0
2016-01-05 11:00:00,88.61,88.62,88.14,88.25,13655.0,88.61,88.62,88.14,88.25,13655.0
2016-01-05 11:30:00,88.29,88.46,87.99,88.2,10428.0,88.29,88.46,87.99,88.2,10428.0
2016-01-05 12:00:00,88.2,88.43,88.02,88.42,26150.0,88.2,88.43,88.02,88.42,26150.0
2016-01-05 12:30:00,88.47,88.62,88.33,88.48,10004.0,88.47,88.62,88.33,88.48,10004.0
2016-01-05 13:00:00,88.49,88.68,88.3,88.39,111505.0,88.49,88.68,88.3,88.39,111505.0
2016-01-05 13:30:00,88.39,88.93,88.39,88.84,8165.0,88.39,88.93,88.39,88.84,8165.0
2016-01-05 14:00:00,88.88,89.23,88.81,89.14,11579.0,88.88,89.23,88.81,89.14,11579.0
2016-01-05 14:30:00,89.16,89.16,88.82,88.89,7650.0,89.16,89.16,88.82,88.89,7650.0
2016-01-05 15:00:00,88.88,88.97,88.74,88.89,22873.0,88.88,88.97,88.74,88.89,22873.0
2016-01-05 15:30:00,88.9,89.09,88.81,89.04,77369.0,88.9,89.09,88.81,89.04,77369.0
2016-01-06 09:30:00,87.84,88.74,87.67,88.3,23284.0,87.84,88.74,87.67,88.3,23284.0
2016-01-06 10:00:00,88.3,88.53,88.13,88.23,25564.0,88.3,88.53,88.13,88.23,25564.0
2016-01-06 10:30:00,88.15,88.24,88.05,88.22,8900.0,88.15,88.24,88.05,88.22,8900.0
2016-01-06 11:00:00,88.27,88.6,88.1,88.47,12711.0,88.27,88.6,88.1,88.47,12711.0
2016-01-06 11:30:00,88.42,88.47,88.13,88.13,12502.0,88.42,88.47,88.13,88.13,12502.0
2016-01-06 12:00:00,88.13,88.2,88.08,88.18,13378.0,88.13,88.2,88.08,88.18,13378.0
2016-01-06 12:30:00,88.15,88.38,88.11,88.2,7277.0,88.15,88.38,88.11,88.2,7277.0
2016-01-06 13:00:00,88.21,88.27,88.14,88.27,13386.0,88.21,88.27,88.14,88.27,13386.0
2016-01-06 13:30:00,88.23,88.27,88.13,88.2,18419.0,88.23,88.27,88.13,88.2,18419.0
2016-01-06 14:00:00,88.18,88.49,88.17,88.25,13614.0,88.18,88.49,88.17,88.25,13614.0
2016-01-06 14:30:00,88.2,88.23,87.89,88.01,38775.0,88.2,88.23,87.89,88.01,38775.0
2016-01-06 15:00:00,88.03,88.23,87.97,88.2,14591.0,88.03,88.23,87.97,88.2,14591.0
2016-01-06 15:30:00,88.18,88.44,88.18,88.41,64181.0,88.18,88.44,88.18,88.41,64181.0
2016-01-07 09:30:00,86.92,87.58,86.55,87.29,10538.0,86.92,87.58,86.55,87.29,10538.0
2016-01-07 10:00:00,87.24,87.36,86.75,87.06,17007.0,87.24,87.36,86.75,87.06,17007.0
2016-01-07 10:30:00,87.06,87.52,87.05,87.42,11034.0,87.06,87.52,87.05,87.42,11034.0
2016-01-07 11:00:00,87.45,87.53,86.89,87.06,18200.0,87.45,87.53,86.89,87.06,18200.0
2016-01-07 11:30:00,87.06,87.23,86.98,86.98,8289.0,87.06,87.23,86.98,86.98,8289.0
2016-01-07 12:00:00,87.03,87.08,86.9,86.9,7674.0,87.03,87.08,86.9,86.9,7674.0
2016-01-07 12:30:00,86.96,87.01,86.51,86.51,14510.0,86.96,87.01,86.51,86.51,14510.0
2016-01-07 13:00:00,86.43,86.47,85.98,86.2,16295.0,86.43,86.47,85.98,86.2,16295.0
2016-01-07 13:30:00,86.15,86.18,85.94,86.09,12153.0,86.15,86.18,85.94,86.09,12153.0
2016-01-07 14:00:00,86.1,86.29,86.0,86.12,11552.0,86.1,86.29,86.0,86.12,11552.0
2016-01-07 14:30:00,86.1,86.34,86.1,86.18,10261.0,86.1,86.34,86.1,86.18,10261.0
2016-01-07 15:00:00,86.11,86.45,86.04,86.19,30094.0,86.11,86.45,86.04,86.19,30094.0
2016-01-07 15:30:00,86.2,86.66,86.2,86.22,59515.0,86.2,86.66,86.2,86.22,59515.0
2016-01-08 09:30:00,86.61,86.94,86.35,86.5,17100.0,86.61,86.94,86.35,86.5,17100.0
2016-01-08 10:00:00,86.35,86.45,85.82,86.1,9856.0,86.35,86.45,85.82,86.1,9856.0
2016-01-08 10:30:00,86.14,86.2,85.72,85.84,15282.0,86.14,86.2,85.72,85.84,15282.0
2016-01-08 11:00:00,85.89,86.08,85.83,85.93,19500.0,85.89,86.08,85.83,85.93,19500.0
2016-01-08 11:30:00,85.81,86.11,85.59,86.11,14237.0,85.81,86.11,85.59,86.11,14237.0
2016-01-08 12:00:00,86.15,86.43,86.1,86.41,6632.0,86.15,86.43,86.1,86.41,6632.0
2016-01-08 12:30:00,86.43,86.47,86.06,86.16,36201.0,86.43,86.47,86.06,86.16,36201.0
2016-01-08 13:00:00,86.19,86.22,85.78,85.85,5493.0,86.19,86.22,85.78,85.85,5493.0
2016-01-08 13:30:00,85.9,86.08,85.86,85.99,7879.0,85.9,86.08,85.86,85.99,7879.0
2016-01-08 14:00:00,86.02,86.19,85.87,86.02,7872.0,86.02,86.19,85.87,86.02,7872.0
2016-01-08 14:30:00,85.94,86.13,85.91,86.04,14584.0,85.94,86.13,85.91,86.04,14584.0
2016-01-08 15:00:00,86.02,86.2,85.79,85.85,24065.0,86.02,86.2,85.79,85.85,24065.0
2016-01-08 15:30:00,85.84,85.89,85.61,85.69,104978.0,85.84,85.89,85.61,85.69,104978.0
2016-01-11 09:30:00,85.93,86.28,85.64,85.78,34719.0,85.93,86.28,85.64,85.78,34719.0
2016-01-11 10:00:00,85.92,86.17,85.73,85.92,12478.0,85.92,86.17,85.73,85.92,12478.0
2016-01-11 10:30:00,85.93,86.03,85.58,85.62,10972.0,85.93,86.03,85.58,85.62,10972.0
2016-01-11 11:00:00,85.59,85.63,85.32,85.59,11490.0,85.59,85.63,85.32,85.59,11490.0
2016-01-11 11:30:00,85.58,86.06,85.41,86.06,11493.0,85.58,86.06,85.41,86.06,11493.0
2016-01-11 12:00:00,86.02,86.02,85.53,85.81,4230.0,86.02,86.02,85.53,85.81,4230.0
2016-01-11 12:30:00,85.8,85.9,85.66,85.81,9164.0,85.8,85.9,85.66,85.81,9164.0
2016-01-11 13:00:00,85.78,85.86,85.46,85.52,25291.0,85.78,85.86,85.46,85.52,25291.0
2016-01-11 13:30:00,85.52,85.54,84.98,85.15,18920.0,85.52,85.54,84.98,85.15,18920.0
2016-01-11 14:00:00,85.11,85.45,85.03,85.44,25148.0,85.11,85.45,85.03,85.44,25148.0
2016-01-11 14:30:00,85.49,85.63,85.43,85.48,16017.0,85.49,85.63,85.43,85.48,16017.0
2016-01-11 15:00:00,85.51,85.81,85.27,85.74,16481.0,85.51,85.81,85.27,85.74,16481.0
2016-01-11 15:30:00,85.82,86.09,85.69,85.71,42790.0,85.82,86.09,85.69,85.71,42790.0
2016-01-12 09:30:00,86.4,86.68,86.26,86.58,9701.0,86.4,86.68,86.26,86.58,9701.0
2016-01-12 10:00:00,86.56,86.6,86.35,86.45,17455.0,86.56,86.6,86.35,86.45,17455.0
2016-01-12 10:30:00,86.48,86.61,86.39,86.49,13302.0,86.48,86.61,86.39,86.49,13302.0
2016-01-12 11:00:00,86.46,86.54,86.14,86.48,20189.0,86.46,86.54,86.14,86.48,20189.0
2016-01-12 11:30:00,86.53,86.85,86.4,86.73,21730.0,86.53,86.85,86.4,86.73,21730.0
2016-01-12 12:00:00,86.79,86.8,86.47,86.59,18599.0,86.79,86.8,86.47,86.59,18599.0
2016-01-12 12:30:00,86.57,86.68,86.46,86.54,15800.0,86.57,86.68,86.46,86.54,15800.0
2016-01-12 13:00:00,86.52,86.69,86.32,86.44,21041.0,86.52,86.69,86.32,86.44,21041.0
2016-01-12 13:30:00,86.44,86.62,86.38,86.48,14872.0,86.44,86.62,86.38,86.48,14872.0
2016-01-12 14:00:00,86.48,86.49,86.04,86.34,27449.0,86.48,86.49,86.04,86.34,27449.0
2016-01-12 14:30:00,86.34,86.72,86.25,86.66,17677.0,86.34,86.72,86.25,86.66,17677.0
2016-01-12 15:00:00,86.65,86.81,86.43,86.74,23376.0,86.65,86.81,86.43,86.74,23376.0
2016-01-12 15:30:00,86.71,86.81,86.58,86.64,69330.0,86.71,86.81,86.58,86.64,69330.0
2016-01-13 09:30:00,87.47,87.47,86.54,86.66,20629.0,87.47,87.47,86.54,86.66,20629.0
2016-01-13 10:00:00,86.76,86.84,86.61,86.75,3811.0,86.76,86.84,86.61,86.75,3811.0
2016-01-13 10:30:00,86.72,86.79,86.42,86.52,5760.0,86.72,86.79,86.42,86.52,5760.0
2016-01-13 11:00:00,86.47,86.53,86.2,86.22,7543.0,86.47,86.53,86.2,86.22,7543.0
2016-01-13 11:30:00,86.29,86.4,85.82,85.95,13699.0,86.29,86.4,85.82,85.95,13699.0
2016-01-13 12:00:00,86.0,86.13,85.89,85.91,11437.0,86.0,86.13,85.89,85.91,11437.0
2016-01-13 12:30:00,85.82,85.82,85.38,85.54,12292.0,85.82,85.82,85.38,85.54,12292.0
2016-01-13 13:00:00,85.48,85.82,85.41,85.56,46386.0,85.48,85.82,85.41,85.56,46386.0
2016-01-13 13:30:00,85.6,85.61,84.93,84.95,21275.0,85.6,85.61,84.93,84.95,21275.0
2016-01-13 14:00:00,84.9,85.07,84.59,84.71,15599.0,84.9,85.07,84.59,84.71,15599.0
2016-01-13 14:30:00,84.7,84.7,84.03,84.5,22324.0,84.7,84.7,84.03,84.5,22324.0
2016-01-13 15:00:00,84.59,84.65,84.29,84.59,13794.0,84.59,84.65,84.29,84.59,13794.0
2016-01-13 15:30:00,84.56,84.59,84.05,84.08,59106.0,84.56,84.59,84.05,84.08,59106.0
2016-01-14 09:30:00,84.23,84.23,83.33,83.56,20158.0,84.23,84.23,83.33,83.56,20158.0
2016-01-14 10:00:00,83.6,84.14,83.36,84.1,29042.0,83.6,84.14,83.36,84.1,29042.0
2016-01-14 10:30:00,84.34,84.66,84.22,84.29,8206.0,84.34,84.66,84.22,84.29,8206.0
2016-01-14 11:00:00,84.33,84.6,83.92,84.1,37330.0,84.33,84.6,83.92,84.1,37330.0
2016-01-14 11:30:00,84.23,84.52,84.21,84.29,6001.0,84.23,84.52,84.21,84.29,6001.0
2016-01-14 12:00:00,84.43,84.49,84.13,84.28,15834.0,84.43,84.49,84.13,84.28,15834.0
2016-01-14 12:30:00,84.37,84.82,84.31,84.8,21063.0,84.37,84.82,84.31,84.8,21063.0
2016-01-14 13:00:00,84.77,85.26,84.77,85.11,6327.0,84.77,85.26,84.77,85.11,6327.0
2016-01-14 13:30:00,85.18,85.34,85.0,85.28,8860.0,85.18,85.34,85.0,85.28,8860.0
2016-01-14 14:00:00,85.21,85.32,84.98,85.27,9283.0,85.21,85.32,84.98,85.27,9283.0
2016-01-14 14:30:00,85.33,85.89,85.3,85.89,7462.0,85.33,85.89,85.3,85.89,7462.0
2016-01-14 15:00:00,85.74,85.79,85.45,85.48,18131.0,85.74,85.79,85.45,85.48,18131.0
2016-01-14 15:30:00,85.47,85.66,85.19,85.42,116010.0,85.47,85.66,85.19,85.42,116010.0
2016-01-15 09:30:00,83.59,84.46,83.59,84.34,20915.0,83.59,84.46,83.59,84.34,20915.0
2016-01-15 10:00:00,84.31,84.76,84.15,84.52,24441.0,84.31,84.76,84.15,84.52,24441.0
2016-01-15 10:30:00,84.62,84.71,84.22,84.31,19422.0,84.62,84.71,84.22,84.31,19422.0
2016-01-15 11:00:00,84.3,84.6,84.25,84.47,13722.0,84.3,84.6,84.25,84.47,13722.0
2016-01-15 11:30:00,84.42,84.47,84.16,84.25,21953.0,84.42,84.47,84.16,84.25,21953.0
2016-01-15 12:00:00,84.22,84.3,84.03,84.1,35872.0,84.22,84.3,84.03,84.1,35872.0
2016-01-15 12:30:00,84.08,84.32,83.98,84.32,17918.0,84.08,84.32,83.98,84.32,17918.0
2016-01-15 13:00:00,84.27,84.47,84.09,84.24,48893.0,84.27,84.47,84.09,84.24,48893.0
2016-01-15 13:30:00,84.19,84.73,84.13,84.66,19883.0,84.19,84.73,84.13,84.66,19883.0
2016-01-15 14:00:00,84.72,85.0,84.57,84.83,15485.0,84.72,85.0,84.57,84.83,15485.0
2016-01-15 14:30:00,84.74,85.93,84.72,85.93,18497.0,84.74,85.93,84.72,85.93,18497.0
2016-01-15 15:00:00,85.82,85.99,85.22,85.93,51898.0,85.82,85.99,85.22,85.93,51898.0
2016-01-15 15:30:00,85.87,86.07,85.58,86.05,77236.0,85.87,86.07,85.58,86.05,77236.0
2016-01-19 09:30:00,86.86,86.86,86.24,86.4,15790.0,86.86,86.86,86.24,86.4,15790.0
2016-01-19 10:00:00,86.29,86.42,86.04,86.25,14756.0,86.29,86.42,86.04,86.25,14756.0
2016-01-19 10:30:00,86.21,86.22,85.51,85.51,3436.0,86.21,86.22,85.51,85.51,3436.0
2016-01-19 11:00:00,85.51,85.68,85.07,85.4,33265.0,85.51,85.68,85.07,85.4,33265.0
2016-01-19 11:30:00,85.39,85.8,85.33,85.65,9751.0,85.39,85.8,85.33,85.65,9751.0
2016-01-19 12:00:00,85.54,85.59,85.0,85.21,8696.0,85.54,85.59,85.0,85.21,8696.0
2016-01-19 12:30:00,85.31,85.31,84.78,84.93,10288.0,85.31,85.31,84.78,84.93,10288.0
2016-01-19 13:00:00,84.93,85.15,84.8,84.8,10072.0,84.93,85.15,84.8,84.8,10072.0
2016-01-19 13:30:00,84.88,85.06,84.52,84.69,7528.0,84.88,85.06,84.52,84.69,7528.0
2016-01-19 14:00:00,84.64,84.64,83.9,84.19,7427.0,84.64,84.64,83.9,84.19,7427.0
2016-01-19 14:30:00,84.27,84.29,83.76,83.95,10009.0,84.27,84.29,83.76,83.95,10009.0
2016-01-19 15:00:00,84.04,84.88,84.0,84.81,24461.0,84.04,84.88,84.0,84.81,24461.0
2016-01-19 15:30:00,84.83,85.26,84.7,84.75,69982.0,84.83,85.26,84.7,84.75,69982.0
2016-01-20 09:30:00,83.36,83.58,82.12,82.6,13253.0,83.36,83.58,82.12,82.6,13253.0
2016-01-20 10:00:00,82.63,82.93,82.53,82.67,12760.0,82.63,82.93,82.53,82.67,12760.0
2016-01-20 10:30:00,82.64,82.64,81.91,81.98,17811.0,82.64,82.64,81.91,81.98,17811.0
2016-01-20 11:00:00,82.09,82.15,81.86,82.03,31647.0,82.09,82.15,81.86,82.03,31647.0
2016-01-20 11:30:00,82.1,82.31,81.91,82.01,21279.0,82.1,82.31,81.91,82.01,21279.0
2016-01-20 12:00:00,82.02,82.13,81.51,81.54,16675.0,82.02,82.13,81.51,81.54,16675.0
2016-01-20 12:30:00,81.61,82.25,81.54,82.23,10269.0,81.61,82.25,81.54,82.23,10269.0
2016-01-20 13:00:00,82.23,82.26,81.85,82.08,12972.0,82.23,82.26,81.85,82.08,12972.0
2016-01-20 13:30:00,82.04,82.33,81.92,82.16,37450.0,82.04,82.33,81.92,82.16,37450.0
2016-01-20 14:00:00,82.17,82.72,81.98,82.49,34151.0,82.17,82.72,81.98,82.49,34151.0
2016-01-20 14:30:00,82.49,83.16,82.39,82.87,38047.0,82.49,83.16,82.39,82.87,38047.0
2016-01-20 15:00:00,82.9,84.06,82.81,84.0,37309.0,82.9,84.06,82.81,84.0,37309.0
2016-01-20 15:30:00,84.01,84.01,83.01,83.04,92056.0,84.01,84.01,83.01,83.04,92056.0
2016-01-21 09:30:00,83.02,83.44,82.23,82.57,22860.0,83.02,83.44,82.23,82.57,22860.0
2016-01-21 10:00:00,82.46,83.37,82.46,83.25,57020.0,82.46,83.37,82.46,83.25,57020.0
2016-01-21 10:30:00,83.33,83.77,83.2,83.28,23490.0,83.33,83.77,83.2,83.28,23490.0
2016-01-21 11:00:00,83.25,83.53,83.05,83.15,21481.0,83.25,83.53,83.05,83.15,21481.0
2016-01-21 11:30:00,83.21,83.55,83.0,83.55,13582.0,83.21,83.55,83.0,83.55,13582.0
2016-01-21 12:00:00,83.54,84.03,83.49,83.61,21056.0,83.54,84.03,83.49,83.61,21056.0
2016-01-21 12:30:00,83.59,83.61,83.3,83.39,5100.0,83.59,83.61,83.3,83.39,5100.0
2016-01-21 13:00:00,83.49,83.6,83.03,83.03,6839.0,83.49,83.6,83.03,83.03,6839.0
2016-01-21 13:30:00,83.0,83.46,82.83,83.28,7500.0,83.0,83.46,82.83,83.28,7500.0
2016-01-21 14:00:00,83.17,83.27,82.53,82.72,11398.0,83.17,83.27,82.53,82.72,11398.0
2016-01-21 14:30:00,82.85,83.24,82.7,83.0,18266.0,82.85,83.24,82.7,83.0,18266.0
2016-01-21 15:00:00,83.14,83.14,82.43,82.82,18554.0,83.14,83.14,82.43,82.82,18554.0
2016-01-21 15:30:00,82.87,83.13,82.58,82.6,56370.0,82.87,83.13,82.58,82.6,56370.0
2016-01-22 09:30:00,83.23,83.97,82.74,83.65,48538.0,83.23,83.97,82.74,83.65,48538.0
2016-01-22 10:00:00,83.73,83.91,83.2,83.4,15058.0,83.73,83.91,83.2,83.4,15058.0
2016-01-22 10:30:00,83.47,83.57,83.25,83.4,18055.0,83.47,83.57,83.25,83.4,18055.0
2016-01-22 11:00:00,83.4,83.49,83.25,83.41,25640.0,83.4,83.49,83.25,83.41,25640.0
2016-01-22 11:30:00,83.34,83.41,83.15,83.27,29083.0,83.34,83.41,83.15,83.27,29083.0
2016-01-22 12:00:00,83.27,83.32,83.18,83.27,39666.0,83.27,83.32,83.18,83.27,39666.0
2016-01-22 12:30:00,83.28,83.4,83.24,83.3,28590.0,83.28,83.4,83.24,83.3,28590.0
2016-01-22 13:00:00,83.33,83.37,83.25,83.26,36712.0,83.33,83.37,83.25,83.26,36712.0
2016-01-22 13:30:00,83.28,83.45,83.26,83.36,46410.0,83.28,83.45,83.26,83.36,46410.0
2016-01-22 14:00:00,83.35,83.5,83.33,83.42,48453.0,83.35,83.5,83.33,83.42,48453.0
2016-01-22 14:30:00,83.4,83.45,83.26,83.35,53788.0,83.4,83.45,83.26,83.35,53788.0
2016-01-22 15:00:00,83.35,83.4,83.22,83.32,45936.0,83.35,83.4,83.22,83.32,45936.0
2016-01-22 15:30:00,83.34,84.2,83.27,84.12,142339.0,83.34,84.2,83.27,84.12,142339.0
2016-01-25 09:30:00,84.68,85.94,83.84,84.05,25508.0,84.68,85.94,83.84,84.05,25508.0
2016-01-25 10:00:00,84.06,84.21,83.67,83.9,24548.0,84.06,84.21,83.67,83.9,24548.0
2016-01-25 10:30:00,83.85,84.03,83.51,83.84,13972.0,83.85,84.03,83.51,83.84,13972.0
2016-01-25 11:00:00,83.76,83.82,83.6,83.76,19277.0,83.76,83.82,83.6,83.76,19277.0
2016-01-25 11:30:00,83.82,84.03,83.77,83.86,13027.0,83.82,84.03,83.77,83.86,13027.0
2016-01-25 12:00:00,83.89,84.0,83.85,83.85,10858.0,83.89,84.0,83.85,83.85,10858.0
2016-01-25 12:30:00,83.85,83.96,83.76,83.83,8043.0,83.85,83.96,83.76,83.83,8043.0
2016-01-25 13:00:00,83.95,84.13,83.89,83.9,21032.0,83.95,84.13,83.89,83.9,21032.0
2016-01-25 13:30:00,83.89,83.91,83.52,83.71,10424.0,83.89,83.91,83.52,83.71,10424.0
2016-01-25 14:00:00,83.61,83.83,83.24,83.74,33805.0,83.61,83.83,83.24,83.74,33805.0
2016-01-25 14:30:00,83.83,83.95,83.61,83.91,17146.0,83.83,83.95,83.61,83.91,17146.0
2016-01-25 15:00:00,83.91,84.06,83.06,83.39,44779.0,83.91,84.06,83.06,83.39,44779.0
2016-01-25 15:30:00,83.39,83.51,83.08,83.26,83982.0,83.39,83.51,83.08,83.26,83982.0
2016-01-26 09:30:00,83.56,83.74,83.03,83.36,14724.0,83.56,83.74,83.03,83.36,14724.0
2016-01-26 10:00:00,83.32,84.21,83.31,84.02,48080.0,83.32,84.21,83.31,84.02,48080.0
2016-01-26 10:30:00,84.07,84.19,83.78,83.86,92616.0,84.07,84.19,83.78,83.86,92616.0
2016-01-26 11:00:00,83.89,84.48,83.89,84.22,12435.0,83.89,84.48,83.89,84.22,12435.0
2016-01-26 11:30:00,84.15,84.4,83.89,84.26,16089.0,84.15,84.4,83.89,84.26,16089.0
2016-01-26 12:00:00,84.17,84.53,84.17,84.43,10347.0,84.17,84.53,84.17,84.43,10347.0
2016-01-26 12:30:00,84.47,84.75,84.46,84.69,11483.0,84.47,84.75,84.46,84.69,11483.0
2016-01-26 13:00:00,84.61,84.86,84.57,84.8,9022.0,84.61,84.86,84.57,84.8,9022.0
2016-01-26 13:30:00,84.79,84.96,84.7,84.72,10521.0,84.79,84.96,84.7,84.72,10521.0
2016-01-26 14:00:00,84.72,84.95,84.68,84.71,17922.0,84.72,84.95,84.68,84.71,17922.0
2016-01-26 14:30:00,84.75,85.01,84.71,84.98,18790.0,84.75,85.01,84.71,84.98,18790.0
2016-01-26 15:00:00,84.96,84.99,84.64,84.67,29597.0,84.96,84.99,84.64,84.67,29597.0
2016-01-26 15:30:00,84.69,84.98,84.52,84.98,55839.0,84.69,84.98,84.52,84.98,55839.0
2016-01-27 09:30:00,84.58,85.08,84.32,84.79,27763.0,84.58,85.08,84.32,84.79,27763.0
2016-01-27 10:00:00,84.8,85.13,84.56,84.73,12590.0,84.8,85.13,84.56,84.73,12590.0
2016-01-27 10:30:00,84.77,84.85,84.53,84.71,15668.0,84.77,84.85,84.53,84.71,15668.0
2016-01-27 11:00:00,84.72,84.86,84.66,84.83,14526.0,84.72,84.86,84.66,84.83,14526.0
2016-01-27 11:30:00,84.75,84.99,84.74,84.8,31842.0,84.75,84.99,84.74,84.8,31842.0
2016-01-27 12:00:00,84.86,85.09,84.78,84.88,31420.0,84.86,85.09,84.78,84.88,31420.0
2016-01-27 12:30:00,84.9,84.97,84.81,84.88,11263.0,84.9,84.97,84.81,84.88,11263.0
2016-01-27 13:00:00,84.86,85.0,84.81,84.92,34914.0,84.86,85.0,84.81,84.92,34914.0
2016-01-27 13:30:00,84.93,84.95,84.76,84.79,37869.0,84.93,84.95,84.76,84.79,37869.0
2016-01-27 14:00:00,84.88,84.95,84.15,84.51,17664.0,84.88,84.95,84.15,84.51,17664.0
2016-01-27 14:30:00,84.49,84.58,83.81,83.88,21425.0,84.49,84.58,83.81,83.88,21425.0
2016-01-27 15:00:00,83.86,83.86,83.43,83.73,31473.0,83.86,83.86,83.43,83.73,31473.0
2016-01-27 15:30:00,83.8,83.94,83.4,83.56,117292.0,83.8,83.94,83.4,83.56,117292.0
2016-01-28 09:30:00,84.39,84.59,84.2,84.3,5936.0,84.39,84.59,84.2,84.3,5936.0
2016-01-28 10:00:00,84.36,84.41,83.71,83.97,10224.0,84.36,84.41,83.71,83.97,10224.0
2016-01-28 10:30:00,83.82,84.7,83.49,84.49,13910.0,83.82,84.7,83.49,84.49,13910.0
2016-01-28 11:00:00,84.59,85.14,84.58,84.82,13137.0,84.59,85.14,84.58,84.82,13137.0
2016-01-28 11:30:00,84.82,84.82,84.41,84.59,9013.0,84.82,84.82,84.41,84.59,9013.0
2016-01-28 12:00:00,84.6,85.28,84.6,85.22,7230.0,84.6,85.28,84.6,85.22,7230.0
2016-01-28 12:30:00,85.21,85.58,84.87,85.02,17577.0,85.21,85.58,84.87,85.02,17577.0
2016-01-28 13:00:00,85.1,85.1,84.42,84.57,13927.0,85.1,85.1,84.42,84.57,13927.0
2016-01-28 13:30:00,84.59,84.8,84.56,84.56,11728.0,84.59,84.8,84.56,84.56,11728.0
2016-01-28 14:00:00,84.52,84.97,84.52,84.97,20732.0,84.52,84.97,84.52,84.97,20732.0
2016-01-28 14:30:00,85.01,85.19,84.66,84.8,21766.0,85.01,85.19,84.66,84.8,21766.0
2016-01-28 15:00:00,84.81,85.01,84.64,84.88,24070.0,84.81,85.01,84.64,84.88,24070.0
2016-01-28 15:30:00,84.87,85.31,84.79,85.26,98346.0,84.87,85.31,84.79,85.26,98346.0
2016-01-29 09:30:00,85.48,86.2,85.16,86.08,19162.0,85.48,86.2,85.16,86.08,19162.0
2016-01-29 10:00:00,86.08,86.14,85.84,85.98,19237.0,86.08,86.14,85.84,85.98,19237.0
2016-01-29 10:30:00,86.0,86.1,85.59,85.59,20220.0,86.0,86.1,85.59,85.59,20220.0
2016-01-29 11:00:00,85.73,86.08,85.64,86.01,14266.0,85.73,86.08,85.64,86.01,14266.0
2016-01-29 11:30:00,86.03,86.32,85.89,86.26,14116.0,86.03,86.32,85.89,86.26,14116.0
2016-01-29 12:00:00,86.18,86.48,86.09,86.41,9766.0,86.18,86.48,86.09,86.41,9766.0
2016-01-29 12:30:00,86.38,86.61,86.35,86.5,11240.0,86.38,86.61,86.35,86.5,11240.0
2016-01-29 13:00:00,86.51,86.64,86.39,86.39,10979.0,86.51,86.64,86.39,86.39,10979.0
2016-01-29 13:30:00,86.42,86.56,86.32,86.47,39433.0,86.42,86.56,86.32,86.47,39433.0
2016-01-29 14:00:00,86.45,86.94,86.41,86.89,14085.0,86.45,86.94,86.41,86.89,14085.0
2016-01-29 14:30:00,86.91,87.12,86.78,86.9,14635.0,86.91,87.12,86.78,86.9,14635.0
2016-01-29 15:00:00,86.95,87.26,86.91,87.23,23458.0,86.95,87.26,86.91,87.23,23458.0
2016-01-29 15:30:00,87.23,87.9,87.13,87.89,104571.0,87.23,87.9,87.13,87.89,104571.0
2016-02-01 09:30:00,87.05,87.88,86.68,87.09,17657.0,87.05,87.88,86.68,87.09,17657.0
2016-02-01 10:00:00,87.1,88.0,86.95,87.8,18867.0,87.1,88.0,86.95,87.8,18867.0
2016-02-01 10:30:00,87.69,88.21,87.64,88.11,23077.0,87.69,88.21,87.64,88.11,23077.0
2016-02-01 11:00:00,88.03,88.33,87.89,88.31,28281.0,88.03,88.33,87.89,88.31,28281.0
2016-02-01 11:30:00,88.32,88.75,88.27,88.55,23969.0,88.32,88.75,88.27,88.55,23969.0
2016-02-01 12:00:00,88.63,88.7,87.83,87.95,22669.0,88.63,88.7,87.83,87.95,22669.0
2016-02-01 12:30:00,88.0,88.65,88.0,88.52,24879.0,88.0,88.65,88.0,88.52,24879.0
2016-02-01 13:00:00,88.38,89.08,88.38,89.03,21970.0,88.38,89.08,88.38,89.03,21970.0
2016-02-01 13:30:00,89.03,89.1,88.67,88.9,18070.0,89.03,89.1,88.67,88.9,18070.0
2016-02-01 14:00:00,88.96,89.09,88.42,88.65,35197.0,88.96,89.09,88.42,88.65,35197.0
2016-02-01 14:30:00,88.65,88.7,88.43,88.62,25007.0,88.65,88.7,88.43,88.62,25007.0
2016-02-01 15:00:00,88.62,88.83,88.39,88.81,45146.0,88.62,88.83,88.39,88.81,45146.0
2016-02-01 15:30:00,88.88,88.88,88.27,88.43,101127.0,88.88,88.88,88.27,88.43,101127.0
2016-02-02 09:30:00,87.81,87.81,87.16,87.18,13692.0,87.81,87.81,87.16,87.18,13692.0
2016-02-02 10:00:00,87.3,87.6,87.16,87.6,10802.0,87.3,87.6,87.16,87.6,10802.0
2016-02-02 10:30:00,87.47,87.59,87.25,87.53,9134.0,87.47,87.59,87.25,87.53,9134.0
2016-02-02 11:00:00,87.51,87.51,87.22,87.31,7990.0,87.51,87.51,87.22,87.31,7990.0
2016-02-02 11:30:00,87.34,87.57,86.63,86.65,6233.0,87.34,87.57,86.63,86.65,6233.0
2016-02-02 12:00:00,86.72,86.77,86.45,86.45,6958.0,86.72,86.77,86.45,86.45,6958.0
2016-02-02 12:30:00,86.43,86.77,86.42,86.64,4180.0,86.43,86.77,86.42,86.64,4180.0
2016-02-02 13:00:00,86.6,86.62,86.36,86.6,5132.0,86.6,86.62,86.36,86.6,5132.0
2016-02-02 13:30:00,86.59,86.59,86.15,86.18,6026.0,86.59,86.59,86.15,86.18,6026.0
2016-02-02 14:00:00,86.16,86.62,86.16,86.29,9707.0,86.16,86.62,86.16,86.29,9707.0
2016-02-02 14:30:00,86.34,86.42,86.11,86.2,14840.0,86.34,86.42,86.11,86.2,14840.0
2016-02-02 15:00:00,86.14,86.36,85.87,86.32,15755.0,86.14,86.36,85.87,86.32,15755.0
2016-02-02 15:30:00,86.31,86.49,86.17,86.24,36405.0,86.31,86.49,86.17,86.24,36405.0
2016-02-03 09:30:00,87.1,87.31,86.11,86.29,8454.0,87.1,87.31,86.11,86.29,8454.0
2016-02-03 10:00:00,86.21,86.21,85.56,85.74,5795.0,86.21,86.21,85.56,85.74,5795.0
2016-02-03 10:30:00,85.5,85.82,85.27,85.82,16980.0,85.5,85.82,85.27,85.82,16980.0
2016-02-03 11:00:00,85.67,85.96,85.25,85.81,8835.0,85.67,85.96,85.25,85.81,8835.0
2016-02-03 11:30:00,85.86,86.18,85.64,85.91,11228.0,85.86,86.18,85.64,85.91,11228.0
2016-02-03 12:00:00,85.92,86.39,85.92,86.2,7687.0,85.92,86.39,85.92,86.2,7687.0
2016-02-03 12:30:00,86.15,86.15,85.7,85.87,6440.0,86.15,86.15,85.7,85.87,6440.0
2016-02-03 13:00:00,85.96,86.18,85.72,85.75,12435.0,85.96,86.18,85.72,85.75,12435.0
2016-02-03 13:30:00,85.74,85.78,85.06,85.1,18543.0,85.74,85.78,85.06,85.1,18543.0
2016-02-03 14:00:00,85.1,86.6,85.1,86.6,29757.0,85.1,86.6,85.1,86.6,29757.0
2016-02-03 14:30:00,86.6,87.06,86.48,86.84,27614.0,86.6,87.06,86.48,86.84,27614.0
2016-02-03 15:00:00,86.9,86.97,86.2,86.2,36104.0,86.9,86.97,86.2,86.2,36104.0
2016-02-03 15:30:00,86.2,86.42,86.01,86.39,111027.0,86.2,86.42,86.01,86.39,111027.0
2016-02-04 09:30:00,83.0,83.0,80.0,82.19,89311.0,83.0,83.0,80.0,82.19,89311.0
2016-02-04 10:00:00,82.23,83.59,81.82,83.3,79164.0,82.23,83.59,81.82,83.3,79164.0
2016-02-04 10:30:00,83.29,84.0,83.24,83.62,89921.0,83.29,84.0,83.24,83.62,89921.0
2016-02-04 11:00:00,83.67,84.05,83.24,83.99,30945.0,83.67,84.05,83.24,83.99,30945.0
2016-02-04 11:30:00,83.95,84.49,83.83,83.99,46768.0,83.95,84.49,83.83,83.99,46768.0
2016-02-04 12:00:00,83.8,84.57,83.8,84.54,20964.0,83.8,84.57,83.8,84.54,20964.0
2016-02-04 12:30:00,84.38,85.04,84.31,84.6,45750.0,84.38,85.04,84.31,84.6,45750.0
2016-02-04 13:00:00,84.52,84.87,84.5,84.63,65154.0,84.52,84.87,84.5,84.63,65154.0
2016-02-04 13:30:00,84.63,84.79,84.29,84.45,80279.0,84.63,84.79,84.29,84.45,80279.0
2016-02-04 14:00:00,84.51,84.53,83.9,83.95,77212.0,84.51,84.53,83.9,83.95,77212.0
2016-02-04 14:30:00,83.97,84.0,83.25,83.74,99886.0,83.97,84.0,83.25,83.74,99886.0
2016-02-04 15:00:00,83.75,83.84,83.55,83.67,52688.0,83.75,83.84,83.55,83.67,52688.0
2016-02-04 15:30:00,83.68,84.06,83.53,84.01,116820.0,83.68,84.06,83.53,84.01,116820.0
2016-02-05 09:30:00,83.57,83.97,82.64,82.96,38669.0,83.57,83.97,82.64,82.96,38669.0
2016-02-05 10:00:00,83.0,83.1,82.42,82.93,26204.0,83.0,83.1,82.42,82.93,26204.0
2016-02-05 10:30:00,82.94,83.17,82.77,82.83,21849.0,82.94,83.17,82.77,82.83,21849.0
2016-02-05 11:00:00,82.86,82.91,82.59,82.8,40783.0,82.86,82.91,82.59,82.8,40783.0
2016-02-05 11:30:00,82.81,83.25,82.78,83.05,22494.0,82.81,83.25,82.78,83.05,22494.0
2016-02-05 12:00:00,83.07,83.49,83.0,83.35,23403.0,83.07,83.49,83.0,83.35,23403.0
2016-02-05 12:30:00,83.42,83.65,83.34,83.45,17861.0,83.42,83.65,83.34,83.45,17861.0
2016-02-05 13:00:00,83.42,83.58,83.05,83.08,33619.0,83.42,83.58,83.05,83.08,33619.0
2016-02-05 13:30:00,83.07,83.28,83.0,83.19,37130.0,83.07,83.28,83.0,83.19,37130.0
2016-02-05 14:00:00,83.17,83.2,82.66,82.75,28443.0,83.17,83.2,82.66,82.75,28443.0
2016-02-05 14:30:00,82.75,83.34,82.75,83.11,32964.0,82.75,83.34,82.75,83.11,32964.0
2016-02-05 15:00:00,83.1,83.29,82.98,83.05,48060.0,83.1,83.29,82.98,83.05,48060.0
2016-02-05 15:30:00,83.04,83.11,82.54,82.8,128007.0,83.04,83.11,82.54,82.8,128007.0
2016-02-08 09:30:00,81.71,82.08,79.55,80.04,52944.0,81.71,82.08,79.55,80.04,52944.0
2016-02-08 10:00:00,79.94,80.05,77.8,78.04,102933.0,79.94,80.05,77.8,78.04,102933.0
2016-02-08 10:30:00,78.02,79.15,77.97,78.35,56201.0,78.02,79.15,77.97,78.35,56201.0
2016-02-08 11:00:00,78.43,78.79,78.13,78.65,47149.0,78.43,78.79,78.13,78.65,47149.0
2016-02-08 11:30:00,78.65,78.66,78.17,78.59,28814.0,78.65,78.66,78.17,78.59,28814.0
2016-02-08 12:00:00,78.62,79.02,78.23,79.02,33088.0,78.62,79.02,78.23,79.02,33088.0
2016-02-08 12:30:00,79.04,79.23,78.78,79.22,27850.0,79.04,79.23,78.78,79.22,27850.0
2016-02-08 13:00:00,79.26,79.26,78.4,78.52,28171.0,79.26,79.26,78.4,78.52,28171.0
2016-02-08 13:30:00,78.49,78.69,78.12,78.22,38322.0,78.49,78.69,78.12,78.22,38322.0
2016-02-08 14:00:00,78.25,78.39,78.01,78.25,49754.0,78.25,78.39,78.01,78.25,49754.0
2016-02-08 14:30:00,78.26,78.44,77.99,78.22,61494.0,78.26,78.44,77.99,78.22,61494.0
2016-02-08 15:00:00,78.22,78.72,78.1,78.59,62547.0,78.22,78.72,78.1,78.59,62547.0
2016-02-08 15:30:00,78.6,80.13,78.53,80.09,189473.0,78.6,80.13,78.53,80.09,189473.0
2016-02-09 09:30:00,79.0,80.41,79.0,80.3,31261.0,79.0,80.41,79.0,80.3,31261.0
2016-02-09 10:00:00,80.38,80.87,80.0,80.33,34418.0,80.38,80.87,80.0,80.33,34418.0
2016-02-09 10:30:00,80.25,80.69,80.23,80.35,27732.0,80.25,80.69,80.23,80.35,27732.0
2016-02-09 11:00:00,80.35,80.72,80.27,80.72,28875.0,80.35,80.72,80.27,80.72,28875.0
2016-02-09 11:30:00,80.74,80.98,80.54,80.6,35628.0,80.74,80.98,80.54,80.6,35628.0
2016-02-09 12:00:00,80.55,81.04,80.52,80.88,9112.0,80.55,81.04,80.52,80.88,9112.0
2016-02-09 12:30:00,80.87,81.04,80.61,80.72,17020.0,80.87,81.04,80.61,80.72,17020.0
2016-02-09 13:00:00,80.68,80.85,80.61,80.74,22771.0,80.68,80.85,80.61,80.74,22771.0
2016-02-09 13:30:00,80.75,81.03,80.63,80.95,15467.0,80.75,81.03,80.63,80.95,15467.0
2016-02-09 14:00:00,81.01,81.29,80.93,81.03,20606.0,81.01,81.29,80.93,81.03,20606.0
2016-02-09 14:30:00,81.06,81.39,81.01,81.35,53694.0,81.06,81.39,81.01,81.35,53694.0
2016-02-09 15:00:00,81.39,81.67,81.18,81.26,37719.0,81.39,81.67,81.18,81.26,37719.0
2016-02-09 15:30:00,81.27,81.4,80.89,80.94,92904.0,81.27,81.4,80.89,80.94,92904.0
2016-02-10 09:30:00,81.33,82.3,80.91,82.28,10905.0,81.33,82.3,80.91,82.28,10905.0
2016-02-10 10:00:00,82.24,82.58,81.8,82.45,19286.0,82.24,82.58,81.8,82.45,19286.0
2016-02-10 10:30:00,82.48,82.6,81.92,82.04,36782.0,82.48,82.6,81.92,82.04,36782.0
2016-02-10 11:00:00,82.09,82.25,81.91,81.92,52296.0,82.09,82.25,81.91,81.92,52296.0
2016-02-10 11:30:00,81.9,82.11,81.28,82.06,17528.0,81.9,82.11,81.28,82.06,17528.0
2016-02-10 12:00:00,82.06,82.34,81.84,82.34,13130.0,82.06,82.34,81.84,82.34,13130.0
2016-02-10 12:30:00,82.34,82.66,82.3,82.65,11020.0,82.34,82.66,82.3,82.65,11020.0
2016-02-10 13:00:00,82.62,83.0,82.46,82.46,24967.0,82.62,83.0,82.46,82.46,24967.0
2016-02-10 13:30:00,82.43,82.49,82.23,82.23,14134.0,82.43,82.49,82.23,82.23,14134.0
2016-02-10 14:00:00,82.3,82.48,82.23,82.23,13765.0,82.3,82.48,82.23,82.23,13765.0
2016-02-10 14:30:00,82.34,82.37,81.55,81.88,26018.0,82.34,82.37,81.55,81.88,26018.0
2016-02-10 15:00:00,81.83,82.11,81.45,81.45,26880.0,81.83,82.11,81.45,81.45,26880.0
2016-02-10 15:30:00,81.46,81.56,80.97,81.08,77664.0,81.46,81.56,80.97,81.08,77664.0
2016-02-11 09:30:00,80.03,80.71,79.59,80.14,14923.0,80.03,80.71,79.59,80.14,14923.0
2016-02-11 10:00:00,80.11,80.26,79.78,80.05,11833.0,80.11,80.26,79.78,80.05,11833.0
2016-02-11 10:30:00,80.0,80.36,79.8,80.02,14449.0,80.0,80.36,79.8,80.02,14449.0
2016-02-11 11:00:00,80.08,80.2,79.82,80.01,19393.0,80.08,80.2,79.82,80.01,19393.0
2016-02-11 11:30:00,79.91,80.19,79.67,80.1,10937.0,79.91,80.19,79.67,80.1,10937.0
2016-02-11 12:00:00,80.0,80.33,79.98,80.14,8136.0,80.0,80.33,79.98,80.14,8136.0
2016-02-11 12:30:00,80.15,80.78,79.98,80.62,8420.0,80.15,80.78,79.98,80.62,8420.0
2016-02-11 13:00:00,80.72,80.78,80.19,80.33,7382.0,80.72,80.78,80.19,80.33,7382.0
2016-02-11 13:30:00,80.31,80.52,79.89,80.39,18662.0,80.31,80.52,79.89,80.39,18662.0
2016-02-11 14:00:00,80.32,80.51,79.48,79.48,35248.0,80.32,80.51,79.48,79.48,35248.0
2016-02-11 14:30:00,79.53,80.08,79.21,79.83,49403.0,79.53,80.08,79.21,79.83,49403.0
2016-02-11 15:00:00,79.82,80.29,79.58,80.21,23119.0,79.82,80.29,79.58,80.21,23119.0
2016-02-11 15:30:00,80.25,80.52,79.76,79.84,85410.0,80.25,80.52,79.76,79.84,85410.0
2016-02-12 09:30:00,80.87,80.87,79.51,79.56,18900.0,80.87,80.87,79.51,79.56,18900.0
2016-02-12 10:00:00,79.52,79.79,79.18,79.73,18274.0,79.52,79.79,79.18,79.73,18274.0
2016-02-12 10:30:00,79.73,80.05,79.73,79.97,26909.0,79.73,80.05,79.73,79.97,26909.0
2016-02-12 11:00:00,80.04,80.36,79.97,80.31,26340.0,80.04,80.36,79.97,80.31,26340.0
2016-02-12 11:30:00,80.31,80.47,79.93,79.96,13910.0,80.31,80.47,79.93,79.96,13910.0
2016-02-12 12:00:00,80.09,80.2,79.96,80.2,20614.0,80.09,80.2,79.96,80.2,20614.0
2016-02-12 12:30:00,80.21,80.28,79.83,79.83,18239.0,80.21,80.28,79.83,79.83,18239.0
2016-02-12 13:00:00,79.93,80.1,79.74,80.1,21504.0,79.93,80.1,79.74,80.1,21504.0
2016-02-12 13:30:00,80.1,80.1,79.95,79.96,13457.0,80.1,80.1,79.95,79.96,13457.0
2016-02-12 14:00:00,79.96,80.2,79.96,80.0,40880.0,79.96,80.2,79.96,80.0,40880.0
2016-02-12 14:30:00,80.0,80.1,79.98,80.02,33538.0,80.0,80.1,79.98,80.02,33538.0
2016-02-12 15:00:00,80.02,80.09,79.84,79.96,74180.0,80.02,80.09,79.84,79.96,74180.0
2016-02-12 15:30:00,79.93,80.03,79.8,79.95,120201.0,79.93,80.03,79.8,79.95,120201.0
2016-02-16 09:30:00,81.13,82.0,80.8,81.26,21428.0,81.13,82.0,80.8,81.26,21428.0
2016-02-16 10:00:00,81.25,82.0,81.18,81.78,24718.0,81.25,82.0,81.18,81.78,24718.0
2016-02-16 10:30:00,81.8,82.47,81.78,82.02,19154.0,81.8,82.47,81.78,82.02,19154.0
2016-02-16 11:00:00,82.1,82.13,81.72,81.77,14648.0,82.1,82.13,81.72,81.77,14648.0
2016-02-16 11:30:00,81.94,82.49,81.94,82.33,15142.0,81.94,82.49,81.94,82.33,15142.0
2016-02-16 12:00:00,82.29,82.43,82.12,82.43,15755.0,82.29,82.43,82.12,82.43,15755.0
2016-02-16 12:30:00,82.49,82.59,82.26,82.45,17023.0,82.49,82.59,82.26,82.45,17023.0
2016-02-16 13:00:00,82.51,82.59,82.36,82.46,14495.0,82.51,82.59,82.36,82.46,14495.0
2016-02-16 13:30:00,82.43,82.46,82.18,82.31,12748.0,82.43,82.46,82.18,82.31,12748.0
2016-02-16 14:00:00,82.35,82.43,81.93,82.07,46888.0,82.35,82.43,81.93,82.07,46888.0
2016-02-16 14:30:00,82.08,82.11,81.71,81.86,31225.0,82.08,82.11,81.71,81.86,31225.0
2016-02-16 15:00:00,81.94,82.04,81.63,81.73,41028.0,81.94,82.04,81.63,81.73,41028.0
2016-02-16 15:30:00,81.76,81.76,81.37,81.47,126009.0,81.76,81.76,81.37,81.47,126009.0
2016-02-17 09:30:00,82.17,82.4,81.85,82.21,15110.0,82.17,82.4,81.85,82.21,15110.0
2016-02-17 10:00:00,82.22,82.33,81.78,81.84,76325.0,82.22,82.33,81.78,81.84,76325.0
2016-02-17 10:30:00,81.9,82.13,81.78,81.96,53945.0,81.9,82.13,81.78,81.96,53945.0
2016-02-17 11:00:00,81.93,82.09,81.77,81.85,29693.0,81.93,82.09,81.77,81.85,29693.0
2016-02-17 11:30:00,81.88,82.05,81.74,82.0,27112.0,81.88,82.05,81.74,82.0,27112.0
2016-02-17 12:00:00,82.05,82.46,81.81,82.46,60915.0,82.05,82.46,81.81,82.46,60915.0
2016-02-17 12:30:00,82.44,82.56,82.36,82.47,13872.0,82.44,82.56,82.36,82.47,13872.0
2016-02-17 13:00:00,82.47,82.67,82.46,82.5,18660.0,82.47,82.67,82.46,82.5,18660.0
2016-02-17 13:30:00,82.46,82.61,82.24,82.29,15719.0,82.46,82.61,82.24,82.29,15719.0
2016-02-17 14:00:00,82.32,82.42,82.23,82.41,34706.0,82.32,82.42,82.23,82.41,34706.0
2016-02-17 14:30:00,82.43,82.7,82.42,82.55,10045.0,82.43,82.7,82.42,82.55,10045.0
2016-02-17 15:00:00,82.52,82.84,82.47,82.75,19678.0,82.52,82.84,82.47,82.75,19678.0
2016-02-17 15:30:00,82.73,82.82,82.53,82.77,66982.0,82.73,82.82,82.53,82.77,66982.0
2016-02-18 09:30:00,82.72,83.33,82.36,82.72,15621.0,82.72,83.33,82.36,82.72,15621.0
2016-02-18 10:00:00,82.69,82.82,82.3,82.54,12373.0,82.69,82.82,82.3,82.54,12373.0
2016-02-18 10:30:00,82.63,82.64,82.26,82.44,6513.0,82.63,82.64,82.26,82.44,6513.0
2016-02-18 11:00:00,82.45,82.45,81.74,81.83,18983.0,82.45,82.45,81.74,81.83,18983.0
2016-02-18 11:30:00,81.95,81.99,81.62,81.82,24769.0,81.95,81.99,81.62,81.82,24769.0
2016-02-18 12:00:00,81.85,82.02,81.77,82.02,14881.0,81.85,82.02,81.77,82.02,14881.0
2016-02-18 12:30:00,82.07,82.2,81.92,82.14,8020.0,82.07,82.2,81.92,82.14,8020.0
2016-02-18 13:00:00,82.06,82.14,81.67,81.7,10465.0,82.06,82.14,81.67,81.7,10465.0
2016-02-18 13:30:00,81.69,81.86,81.67,81.81,7760.0,81.69,81.86,81.67,81.81,7760.0
2016-02-18 14:00:00,81.81,81.95,81.74,81.77,9204.0,81.81,81.95,81.74,81.77,9204.0
2016-02-18 14:30:00,81.82,82.22,81.81,82.12,9787.0,81.82,82.22,81.81,82.12,9787.0
2016-02-18 15:00:00,82.12,82.12,81.73,81.81,13683.0,82.12,82.12,81.73,81.81,13683.0
2016-02-18 15:30:00,81.86,81.87,81.71,81.79,57704.0,81.86,81.87,81.71,81.79,57704.0
2016-02-19 09:30:00,81.75,82.33,81.26,81.91,24282.0,81.75,82.33,81.26,81.91,24282.0
2016-02-19 10:00:00,81.94,82.41,81.94,82.35,46607.0,81.94,82.41,81.94,82.35,46607.0
2016-02-19 10:30:00,82.3,82.96,82.28,82.85,24949.0,82.3,82.96,82.28,82.85,24949.0
2016-02-19 11:00:00,82.85,83.27,82.73,83.0,39165.0,82.85,83.27,82.73,83.0,39165.0
2016-02-19 11:30:00,83.13,83.2,82.86,82.92,16021.0,83.13,83.2,82.86,82.92,16021.0
2016-02-19 12:00:00,82.97,83.07,82.64,82.78,12563.0,82.97,83.07,82.64,82.78,12563.0
2016-02-19 12:30:00,82.76,83.03,82.76,82.91,7016.0,82.76,83.03,82.76,82.91,7016.0
2016-02-19 13:00:00,83.01,83.04,82.95,83.0,12234.0,83.01,83.04,82.95,83.0,12234.0
2016-02-19 13:30:00,83.0,83.03,82.93,83.0,20985.0,83.0,83.03,82.93,83.0,20985.0
2016-02-19 14:00:00,83.0,83.09,82.86,82.91,13714.0,83.0,83.09,82.86,82.91,13714.0
2016-02-19 14:30:00,82.94,83.01,82.54,82.69,13849.0,82.94,83.01,82.54,82.69,13849.0
2016-02-19 15:00:00,82.67,82.78,82.52,82.78,22818.0,82.67,82.78,82.52,82.78,22818.0
2016-02-19 15:30:00,82.78,82.84,82.69,82.77,63445.0,82.78,82.84,82.69,82.77,63445.0
2016-02-22 09:30:00,83.49,84.11,83.46,83.54,23766.0,83.49,84.11,83.46,83.54,23766.0
2016-02-22 10:00:00,83.55,83.71,82.83,82.83,13869.0,83.55,83.71,82.83,82.83,13869.0
2016-02-22 10:30:00,82.87,83.04,82.71,82.78,23209.0,82.87,83.04,82.71,82.78,23209.0
2016-02-22 11:00:00,82.79,83.0,82.65,82.95,13161.0,82.79,83.0,82.65,82.95,13161.0
2016-02-22 11:30:00,82.9,82.99,82.73,82.84,16853.0,82.9,82.99,82.73,82.84,16853.0
2016-02-22 12:00:00,82.86,82.93,82.71,82.74,11830.0,82.86,82.93,82.71,82.74,11830.0
2016-02-22 12:30:00,82.75,83.06,82.74,82.84,14559.0,82.75,83.06,82.74,82.84,14559.0
2016-02-22 13:00:00,82.81,82.91,82.58,82.7,13684.0,82.81,82.91,82.58,82.7,13684.0
2016-02-22 13:30:00,82.71,82.84,82.64,82.8,21601.0,82.71,82.84,82.64,82.8,21601.0
2016-02-22 14:00:00,82.82,82.83,82.33,82.45,57807.0,82.82,82.83,82.33,82.45,57807.0
2016-02-22 14:30:00,82.44,82.55,82.36,82.55,25018.0,82.44,82.55,82.36,82.55,25018.0
2016-02-22 15:00:00,82.57,82.6,82.41,82.53,57450.0,82.57,82.6,82.41,82.53,57450.0
2016-02-22 15:30:00,82.55,82.92,82.48,82.8,84099.0,82.55,82.92,82.48,82.8,84099.0
2016-02-23 09:30:00,82.71,83.17,81.89,82.92,20723.0,82.71,83.17,81.89,82.92,20723.0
2016-02-23 10:00:00,82.77,83.06,82.37,82.87,15550.0,82.77,83.06,82.37,82.87,15550.0
2016-02-23 10:30:00,82.9,82.92,82.27,82.3,7231.0,82.9,82.92,82.27,82.3,7231.0
2016-02-23 11:00:00,82.26,82.53,82.13,82.46,14786.0,82.26,82.53,82.13,82.46,14786.0
2016-02-23 11:30:00,82.55,82.73,82.45,82.58,8907.0,82.55,82.73,82.45,82.58,8907.0
2016-02-23 12:00:00,82.59,82.62,82.43,82.44,7522.0,82.59,82.62,82.43,82.44,7522.0
2016-02-23 12:30:00,82.45,82.71,82.4,82.69,5137.0,82.45,82.71,82.4,82.69,5137.0
2016-02-23 13:00:00,82.67,82.76,82.62,82.65,10616.0,82.67,82.76,82.62,82.65,10616.0
2016-02-23 13:30:00,82.65,82.65,82.28,82.42,10369.0,82.65,82.65,82.28,82.42,10369.0
2016-02-23 14:00:00,82.38,82.71,82.37,82.58,13411.0,82.38,82.71,82.37,82.58,13411.0
2016-02-23 14:30:00,82.6,82.74,82.51,82.6,13962.0,82.6,82.74,82.51,82.6,13962.0
2016-02-23 15:00:00,82.55,82.59,82.4,82.5,20037.0,82.55,82.59,82.4,82.5,20037.0
2016-02-23 15:30:00,82.5,82.74,82.33,82.36,42250.0,82.5,82.74,82.33,82.36,42250.0
2016-02-24 09:30:00,81.65,81.75,81.3,81.75,12774.0,81.65,81.75,81.3,81.75,12774.0
2016-02-24 10:00:00,81.67,81.74,81.47,81.53,11146.0,81.67,81.74,81.47,81.53,11146.0
2016-02-24 10:30:00,81.49,81.6,81.16,81.45,16428.0,81.49,81.6,81.16,81.45,16428.0
2016-02-24 11:00:00,81.42,81.79,81.37,81.59,14957.0,81.42,81.79,81.37,81.59,14957.0
2016-02-24 11:30:00,81.54,81.83,81.41,81.47,22458.0,81.54,81.83,81.41,81.47,22458.0
2016-02-24 12:00:00,81.47,81.54,81.28,81.35,11168.0,81.47,81.54,81.28,81.35,11168.0
2016-02-24 12:30:00,81.33,81.38,80.99,81.09,26079.0,81.33,81.38,80.99,81.09,26079.0
2016-02-24 13:00:00,81.14,81.19,80.82,80.86,27885.0,81.14,81.19,80.82,80.86,27885.0
2016-02-24 13:30:00,80.89,81.2,80.87,81.13,16265.0,80.89,81.2,80.87,81.13,16265.0
2016-02-24 14:00:00,81.18,81.32,81.01,81.18,32296.0,81.18,81.32,81.01,81.18,32296.0
2016-02-24 14:30:00,81.25,81.4,81.02,81.06,29462.0,81.25,81.4,81.02,81.06,29462.0
2016-02-24 15:00:00,81.13,81.45,81.02,81.3,39914.0,81.13,81.45,81.02,81.3,39914.0
2016-02-24 15:30:00,81.34,81.37,81.1,81.23,109045.0,81.34,81.37,81.1,81.23,109045.0
2016-02-25 09:30:00,81.31,82.22,81.31,82.05,18461.0,81.31,82.22,81.31,82.05,18461.0
2016-02-25 10:00:00,82.03,82.17,81.69,82.15,12219.0,82.03,82.17,81.69,82.15,12219.0
2016-02-25 10:30:00,82.21,82.62,82.04,82.36,13571.0,82.21,82.62,82.04,82.36,13571.0
2016-02-25 11:00:00,82.31,82.49,82.23,82.39,11267.0,82.31,82.49,82.23,82.39,11267.0
2016-02-25 11:30:00,82.38,82.47,82.23,82.47,7214.0,82.38,82.47,82.23,82.47,7214.0
2016-02-25 12:00:00,82.47,82.7,82.35,82.63,7393.0,82.47,82.7,82.35,82.63,7393.0
2016-02-25 12:30:00,82.59,82.71,82.44,82.69,9752.0,82.59,82.71,82.44,82.69,9752.0
2016-02-25 13:00:00,82.66,82.85,82.65,82.85,9861.0,82.66,82.85,82.65,82.85,9861.0
2016-02-25 13:30:00,82.8,83.04,82.76,82.87,15196.0,82.8,83.04,82.76,82.87,15196.0
2016-02-25 14:00:00,82.84,82.85,82.61,82.74,12163.0,82.84,82.85,82.61,82.74,12163.0
2016-02-25 14:30:00,82.76,82.83,82.68,82.75,8851.0,82.76,82.83,82.68,82.75,8851.0
2016-02-25 15:00:00,82.82,82.97,82.76,82.9,13539.0,82.82,82.97,82.76,82.9,13539.0
2016-02-25 15:30:00,82.91,83.06,82.83,82.9,80435.0,82.91,83.06,82.83,82.9,80435.0
2016-02-26 09:30:00,83.21,83.33,82.69,83.33,3854.0,83.21,83.33,82.69,83.33,3854.0
2016-02-26 10:00:00,83.19,83.21,82.83,82.99,13010.0,83.19,83.21,82.83,82.99,13010.0
2016-02-26 10:30:00,82.99,83.09,82.82,82.9,11825.0,82.99,83.09,82.82,82.9,11825.0
2016-02-26 11:00:00,82.9,83.05,82.78,82.78,12678.0,82.9,83.05,82.78,82.78,12678.0
2016-02-26 11:30:00,82.74,82.81,82.39,82.45,14764.0,82.74,82.81,82.39,82.45,14764.0
2016-02-26 12:00:00,82.42,82.47,82.14,82.29,11840.0,82.42,82.47,82.14,82.29,11840.0
2016-02-26 12:30:00,82.44,82.52,82.32,82.5,6079.0,82.44,82.52,82.32,82.5,6079.0
2016-02-26 13:00:00,82.56,82.59,82.25,82.32,5500.0,82.56,82.59,82.25,82.32,5500.0
2016-02-26 13:30:00,82.38,82.49,82.33,82.43,16688.0,82.38,82.49,82.33,82.43,16688.0
2016-02-26 14:00:00,82.43,82.58,82.36,82.54,13729.0,82.43,82.58,82.36,82.54,13729.0
2016-02-26 14:30:00,82.52,82.67,82.42,82.5,10459.0,82.52,82.67,82.42,82.5,10459.0
2016-02-26 15:00:00,82.5,82.81,82.48,82.59,10552.0,82.5,82.81,82.48,82.59,10552.0
2016-02-26 15:30:00,82.59,82.79,82.51,82.7,57059.0,82.59,82.79,82.51,82.7,57059.0
2016-02-29 09:30:00,82.59,83.03,82.21,82.58,5039.0,82.59,83.03,82.21,82.58,5039.0
2016-02-29 10:00:00,82.51,83.19,82.51,82.97,7715.0,82.51,83.19,82.51,82.97,7715.0
2016-02-29 10:30:00,83.04,83.36,82.93,83.25,8553.0,83.04,83.36,82.93,83.25,8553.0
2016-02-29 11:00:00,83.2,83.46,82.95,82.95,12442.0,83.2,83.46,82.95,82.95,12442.0
2016-02-29 11:30:00,83.06,83.53,82.94,83.35,19167.0,83.06,83.53,82.94,83.35,19167.0
2016-02-29 12:00:00,83.43,83.45,83.3,83.34,3036.0,83.43,83.45,83.3,83.34,3036.0
2016-02-29 12:30:00,83.38,83.42,83.24,83.42,2200.0,83.38,83.42,83.24,83.42,2200.0
2016-02-29 13:00:00,83.46,83.46,83.11,83.12,3300.0,83.46,83.46,83.11,83.12,3300.0
2016-02-29 13:30:00,83.17,83.18,83.01,83.01,3383.0,83.17,83.18,83.01,83.01,3383.0
2016-02-29 14:00:00,83.07,83.12,82.75,82.76,6852.0,83.07,83.12,82.75,82.76,6852.0
2016-02-29 14:30:00,82.82,82.93,82.74,82.79,6747.0,82.82,82.93,82.74,82.79,6747.0
2016-02-29 15:00:00,82.76,82.84,82.47,82.79,8496.0,82.76,82.84,82.47,82.79,8496.0
2016-02-29 15:30:00,82.75,82.92,82.4,82.41,45025.0,82.75,82.92,82.4,82.41,45025.0
2016-03-01 09:30:00,83.25,83.56,83.09,83.38,6232.0,83.25,83.56,83.09,83.38,6232.0
2016-03-01 10:00:00,83.47,83.71,83.18,83.66,10513.0,83.47,83.71,83.18,83.66,10513.0
2016-03-01 10:30:00,83.67,84.07,83.63,83.86,19841.0,83.67,84.07,83.63,83.86,19841.0
2016-03-01 11:00:00,83.85,83.98,83.58,83.92,16220.0,83.85,83.98,83.58,83.92,16220.0
2016-03-01 11:30:00,83.95,83.97,83.81,83.94,11506.0,83.95,83.97,83.81,83.94,11506.0
2016-03-01 12:00:00,83.95,84.05,83.8,83.83,11955.0,83.95,84.05,83.8,83.83,11955.0
2016-03-01 12:30:00,83.84,83.94,83.7,83.78,11400.0,83.84,83.94,83.7,83.78,11400.0
2016-03-01 13:00:00,83.76,83.91,83.6,83.69,17013.0,83.76,83.91,83.6,83.69,17013.0
2016-03-01 13:30:00,83.69,83.85,83.66,83.66,11367.0,83.69,83.85,83.66,83.66,11367.0
2016-03-01 14:00:00,83.67,83.72,83.63,83.64,9439.0,83.67,83.72,83.63,83.64,9439.0
2016-03-01 14:30:00,83.71,83.91,83.64,83.89,11413.0,83.71,83.91,83.64,83.89,11413.0
2016-03-01 15:00:00,83.92,83.98,83.73,83.77,16545.0,83.92,83.98,83.73,83.77,16545.0
2016-03-01 15:30:00,83.78,84.03,83.69,84.03,83879.0,83.78,84.03,83.69,84.03,83879.0
2016-03-02 09:30:00,83.99,84.06,83.32,83.64,7260.0,83.99,84.06,83.32,83.64,7260.0
2016-03-02 10:00:00,83.58,83.58,83.39,83.51,6052.0,83.58,83.58,83.39,83.51,6052.0
2016-03-02 10:30:00,83.4,83.57,83.3,83.55,10260.0,83.4,83.57,83.3,83.55,10260.0
2016-03-02 11:00:00,83.52,83.67,83.38,83.49,16491.0,83.52,83.67,83.38,83.49,16491.0
2016-03-02 11:30:00,83.41,83.49,83.29,83.3,4176.0,83.41,83.49,83.29,83.3,4176.0
2016-03-02 12:00:00,83.3,83.49,83.21,83.49,3428.0,83.3,83.49,83.21,83.49,3428.0
2016-03-02 12:30:00,83.46,83.63,83.43,83.63,4724.0,83.46,83.63,83.43,83.63,4724.0
2016-03-02 13:00:00,83.56,83.58,83.48,83.58,5714.0,83.56,83.58,83.48,83.58,5714.0
2016-03-02 13:30:00,83.52,83.65,83.44,83.53,4266.0,83.52,83.65,83.44,83.53,4266.0
2016-03-02 14:00:00,83.5,83.66,83.47,83.5,9835.0,83.5,83.66,83.47,83.5,9835.0
2016-03-02 14:30:00,83.5,83.75,83.47,83.75,14252.0,83.5,83.75,83.47,83.75,14252.0
2016-03-02 15:00:00,83.75,83.82,83.55,83.58,12314.0,83.75,83.82,83.55,83.58,12314.0
2016-03-02 15:30:00,83.59,84.0,83.59,83.98,30699.0,83.59,84.0,83.59,83.98,30699.0
2016-03-03 09:30:00,83.77,83.92,83.59,83.59,6793.0,83.77,83.92,83.59,83.59,6793.0
2016-03-03 10:00:00,83.61,83.77,83.3,83.59,9840.0,83.61,83.77,83.3,83.59,9840.0
2016-03-03 10:30:00,83.68,83.84,83.51,83.78,5654.0,83.68,83.84,83.51,83.78,5654.0
2016-03-03 11:00:00,83.76,83.79,83.65,83.66,8159.0,83.76,83.79,83.65,83.66,8159.0
2016-03-03 11:30:00,83.51,83.62,83.43,83.56,11169.0,83.51,83.62,83.43,83.56,11169.0
2016-03-03 12:00:00,83.59,83.7,83.5,83.62,6793.0,83.59,83.7,83.5,83.62,6793.0
2016-03-03 12:30:00,83.64,83.71,83.49,83.59,6671.0,83.64,83.71,83.49,83.59,6671.0
2016-03-03 13:00:00,83.63,83.69,83.58,83.65,1860.0,83.63,83.69,83.58,83.65,1860.0
2016-03-03 13:30:00,83.7,84.01,83.67,83.8,16483.0,83.7,84.01,83.67,83.8,16483.0
2016-03-03 14:00:00,83.81,83.88,83.67,83.67,21987.0,83.81,83.88,83.67,83.67,21987.0
2016-03-03 14:30:00,83.67,83.76,83.61,83.67,15120.0,83.67,83.76,83.61,83.67,15120.0
2016-03-03 15:00:00,83.69,83.91,83.54,83.68,14966.0,83.69,83.91,83.54,83.68,14966.0
2016-03-03 15:30:00,83.69,84.21,83.67,84.2,50875.0,83.69,84.21,83.67,84.2,50875.0
2016-03-04 09:30:00,84.41,84.57,84.05,84.06,26234.0,84.41,84.57,84.05,84.06,26234.0
2016-03-04 10:00:00,83.97,84.91,83.97,84.81,12221.0,83.97,84.91,83.97,84.81,12221.0
2016-03-04 10:30:00,84.84,84.99,84.73,84.92,11433.0,84.84,84.99,84.73,84.92,11433.0
2016-03-04 11:00:00,84.97,85.13,84.81,85.12,22325.0,84.97,85.13,84.81,85.12,22325.0
2016-03-04 11:30:00,85.11,85.2,85.0,85.16,8695.0,85.11,85.2,85.0,85.16,8695.0
2016-03-04 12:00:00,85.16,85.22,85.03,85.11,5849.0,85.16,85.22,85.03,85.11,5849.0
2016-03-04 12:30:00,85.11,85.31,85.07,85.25,7604.0,85.11,85.31,85.07,85.25,7604.0
2016-03-04 13:00:00,85.24,85.41,85.24,85.39,8522.0,85.24,85.41,85.24,85.39,8522.0
2016-03-04 13:30:00,85.35,85.5,85.32,85.4,8035.0,85.35,85.5,85.32,85.4,8035.0
2016-03-04 14:00:00,85.41,85.47,85.35,85.37,11481.0,85.41,85.47,85.35,85.37,11481.0
2016-03-04 14:30:00,85.36,85.5,85.34,85.46,18714.0,85.36,85.5,85.34,85.46,18714.0
2016-03-04 15:00:00,85.43,85.65,85.27,85.59,26608.0,85.43,85.65,85.27,85.59,26608.0
2016-03-04 15:30:00,85.6,85.68,85.34,85.56,55301.0,85.6,85.68,85.34,85.56,55301.0
2016-03-07 09:30:00,85.14,85.53,84.77,85.21,14244.0,85.14,85.53,84.77,85.21,14244.0
2016-03-07 10:00:00,85.09,85.38,84.88,85.34,18686.0,85.09,85.38,84.88,85.34,18686.0
2016-03-07 10:30:00,85.36,85.48,85.29,85.4,13349.0,85.36,85.48,85.29,85.4,13349.0
2016-03-07 11:00:00,85.37,85.52,85.28,85.5,21290.0,85.37,85.52,85.28,85.5,21290.0
2016-03-07 11:30:00,85.49,85.74,85.43,85.7,28397.0,85.49,85.74,85.43,85.7,28397.0
2016-03-07 12:00:00,85.7,85.8,85.59,85.77,48566.0,85.7,85.8,85.59,85.77,48566.0
2016-03-07 12:30:00,85.8,85.81,85.64,85.72,20778.0,85.8,85.81,85.64,85.72,20778.0
2016-03-07 13:00:00,85.73,85.74,85.49,85.57,19444.0,85.73,85.74,85.49,85.57,19444.0
2016-03-07 13:30:00,85.54,85.61,85.34,85.4,17973.0,85.54,85.61,85.34,85.4,17973.0
2016-03-07 14:00:00,85.35,85.53,85.3,85.42,13613.0,85.35,85.53,85.3,85.42,13613.0
2016-03-07 14:30:00,85.39,85.39,85.04,85.04,14248.0,85.39,85.39,85.04,85.04,14248.0
2016-03-07 15:00:00,85.03,85.31,84.93,85.31,13748.0,85.03,85.31,84.93,85.31,13748.0
2016-03-07 15:30:00,85.28,85.43,85.13,85.35,37732.0,85.28,85.43,85.13,85.35,37732.0
2016-03-08 09:30:00,84.75,84.8,84.33,84.76,10686.0,84.75,84.8,84.33,84.76,10686.0
2016-03-08 10:00:00,84.62,84.73,84.27,84.41,7427.0,84.62,84.73,84.27,84.41,7427.0
2016-03-08 10:30:00,84.34,84.73,84.26,84.5,6483.0,84.34,84.73,84.26,84.5,6483.0
2016-03-08 11:00:00,84.58,84.76,84.35,84.54,4733.0,84.58,84.76,84.35,84.54,4733.0
2016-03-08 11:30:00,84.49,84.66,84.42,84.65,5153.0,84.49,84.66,84.42,84.65,5153.0
2016-03-08 12:00:00,84.63,84.74,84.55,84.59,8759.0,84.63,84.74,84.55,84.59,8759.0
2016-03-08 12:30:00,84.64,84.64,84.39,84.43,5114.0,84.64,84.64,84.39,84.43,5114.0
2016-03-08 13:00:00,84.49,84.64,84.44,84.6,4625.0,84.49,84.64,84.44,84.6,4625.0
2016-03-08 13:30:00,84.58,84.67,84.58,84.64,6666.0,84.58,84.67,84.58,84.64,6666.0
2016-03-08 14:00:00,84.62,84.77,84.46,84.48,10526.0,84.62,84.77,84.46,84.48,10526.0
2016-03-08 14:30:00,84.45,84.52,84.34,84.43,13303.0,84.45,84.52,84.34,84.43,13303.0
2016-03-08 15:00:00,84.43,84.43,84.2,84.2,12561.0,84.43,84.43,84.2,84.2,12561.0
2016-03-08 15:30:00,84.19,84.3,84.06,84.16,44286.0,84.19,84.3,84.06,84.16,44286.0
2016-03-09 09:30:00,84.34,85.19,84.06,84.45,9321.0,84.34,85.19,84.06,84.45,9321.0
2016-03-09 10:00:00,84.38,84.38,84.08,84.08,9464.0,84.38,84.38,84.08,84.08,9464.0
2016-03-09 10:30:00,84.15,84.24,83.55,83.61,14957.0,84.15,84.24,83.55,83.61,14957.0
2016-03-09 11:00:00,83.6,83.74,83.54,83.7,7050.0,83.6,83.74,83.54,83.7,7050.0
2016-03-09 11:30:00,83.71,83.92,83.57,83.92,14052.0,83.71,83.92,83.57,83.92,14052.0
2016-03-09 12:00:00,83.87,83.94,83.77,83.81,8826.0,83.87,83.94,83.77,83.81,8826.0
2016-03-09 12:30:00,83.77,83.87,83.64,83.67,7220.0,83.77,83.87,83.64,83.67,7220.0
2016-03-09 13:00:00,83.64,83.86,83.6,83.86,8986.0,83.64,83.86,83.6,83.86,8986.0
2016-03-09 13:30:00,83.82,84.02,83.8,83.99,4733.0,83.82,84.02,83.8,83.99,4733.0
2016-03-09 14:00:00,84.0,84.04,83.91,83.95,12283.0,84.0,84.04,83.91,83.95,12283.0
2016-03-09 14:30:00,83.93,84.09,83.8,83.97,6420.0,83.93,84.09,83.8,83.97,6420.0
2016-03-09 15:00:00,84.02,84.02,83.7,83.74,12652.0,84.02,84.02,83.7,83.74,12652.0
2016-03-09 15:30:00,83.74,83.79,83.67,83.7,77265.0,83.74,83.79,83.67,83.7,77265.0
2016-03-10 09:30:00,84.08,84.26,83.7,83.82,14254.0,84.08,84.26,83.7,83.82,14254.0
2016-03-10 10:00:00,83.89,84.05,83.71,83.99,9664.0,83.89,84.05,83.71,83.99,9664.0
2016-03-10 10:30:00,83.98,83.98,83.35,83.35,12986.0,83.98,83.98,83.35,83.35,12986.0
2016-03-10 11:00:00,83.36,83.36,82.75,82.77,10531.0,83.36,83.36,82.75,82.77,10531.0
2016-03-10 11:30:00,82.85,83.0,82.64,82.86,7563.0,82.85,83.0,82.64,82.86,7563.0
2016-03-10 12:00:00,82.83,82.95,82.74,82.8,10702.0,82.83,82.95,82.74,82.8,10702.0
2016-03-10 12:30:00,82.79,82.79,82.38,82.45,7295.0,82.79,82.79,82.38,82.45,7295.0
2016-03-10 13:00:00,82.48,82.54,82.27,82.4,8120.0,82.48,82.54,82.27,82.4,8120.0
2016-03-10 13:30:00,82.39,82.55,82.33,82.51,20508.0,82.39,82.55,82.33,82.51,20508.0
2016-03-10 14:00:00,82.54,82.61,82.44,82.5,27717.0,82.54,82.61,82.44,82.5,27717.0
2016-03-10 14:30:00,82.49,82.64,82.38,82.53,31164.0,82.49,82.64,82.38,82.53,31164.0
2016-03-10 15:00:00,82.51,82.7,82.39,82.62,39988.0,82.51,82.7,82.39,82.62,39988.0
2016-03-10 15:30:00,82.63,82.77,82.56,82.69,74394.0,82.63,82.77,82.56,82.69,74394.0
2016-03-11 09:30:00,83.52,83.52,82.98,83.0,18598.0,83.52,83.52,82.98,83.0,18598.0
2016-03-11 10:00:00,83.04,83.1,82.92,83.06,18104.0,83.04,83.1,82.92,83.06,18104.0
2016-03-11 10:30:00,83.1,83.31,82.98,83.0,33902.0,83.1,83.31,82.98,83.0,33902.0
2016-03-11 11:00:00,83.0,83.09,82.98,83.03,33717.0,83.0,83.09,82.98,83.03,33717.0
2016-03-11 11:30:00,83.04,83.26,82.98,83.26,99710.0,83.04,83.26,82.98,83.26,99710.0
2016-03-11 12:00:00,83.29,83.44,83.14,83.41,19400.0,83.29,83.44,83.14,83.41,19400.0
2016-03-11 12:30:00,83.39,83.39,83.16,83.22,19885.0,83.39,83.39,83.16,83.22,19885.0
2016-03-11 13:00:00,83.23,83.27,83.1,83.14,23130.0,83.23,83.27,83.1,83.14,23130.0
2016-03-11 13:30:00,83.16,83.27,83.1,83.26,24460.0,83.16,83.27,83.1,83.26,24460.0
2016-03-11 14:00:00,83.25,83.31,83.08,83.08,33764.0,83.25,83.31,83.08,83.08,33764.0
2016-03-11 14:30:00,83.1,83.26,83.04,83.18,22370.0,83.1,83.26,83.04,83.18,22370.0
2016-03-11 15:00:00,83.18,83.58,83.15,83.48,58901.0,83.18,83.58,83.15,83.48,58901.0
2016-03-11 15:30:00,83.49,83.72,83.46,83.67,77320.0,83.49,83.72,83.46,83.67,77320.0
2016-03-14 09:30:00,83.45,83.75,83.41,83.42,19315.0,83.45,83.75,83.41,83.42,19315.0
2016-03-14 10:00:00,83.37,83.54,83.27,83.34,6874.0,83.37,83.54,83.27,83.34,6874.0
2016-03-14 10:30:00,83.34,83.45,83.22,83.25,12820.0,83.34,83.45,83.22,83.25,12820.0
2016-03-14 11:00:00,83.25,83.32,83.09,83.09,17333.0,83.25,83.32,83.09,83.09,17333.0
2016-03-14 11:30:00,83.07,83.11,82.94,82.98,8504.0,83.07,83.11,82.94,82.98,8504.0
2016-03-14 12:00:00,83.0,83.14,82.97,83.09,17094.0,83.0,83.14,82.97,83.09,17094.0
2016-03-14 12:30:00,83.05,83.38,83.02,83.38,16062.0,83.05,83.38,83.02,83.38,16062.0
2016-03-14 13:00:00,83.41,83.64,83.34,83.51,12211.0,83.41,83.64,83.34,83.51,12211.0
2016-03-14 13:30:00,83.54,83.65,83.5,83.59,21552.0,83.54,83.65,83.5,83.59,21552.0
2016-03-14 14:00:00,83.58,83.61,83.54,83.58,15324.0,83.58,83.61,83.54,83.58,15324.0
2016-03-14 14:30:00,83.6,83.92,83.58,83.88,31328.0,83.6,83.92,83.58,83.88,31328.0
2016-03-14 15:00:00,83.85,84.09,83.84,84.08,13464.0,83.85,84.09,83.84,84.08,13464.0
2016-03-14 15:30:00,84.06,84.14,83.94,83.97,26166.0,84.06,84.14,83.94,83.97,26166.0
2016-03-15 09:30:00,83.48,83.69,83.48,83.69,4011.0,83.48,83.69,83.48,83.69,4011.0
2016-03-15 10:00:00,83.67,83.79,83.58,83.67,8255.0,83.67,83.79,83.58,83.67,8255.0
2016-03-15 10:30:00,83.72,83.84,83.71,83.82,11010.0,83.72,83.84,83.71,83.82,11010.0
2016-03-15 11:00:00,83.81,84.02,83.74,84.02,10087.0,83.81,84.02,83.74,84.02,10087.0
2016-03-15 11:30:00,84.04,84.16,84.02,84.05,9400.0,84.04,84.16,84.02,84.05,9400.0
2016-03-15 12:00:00,84.06,84.1,83.95,84.04,9966.0,84.06,84.1,83.95,84.04,9966.0
2016-03-15 12:30:00,84.04,84.04,83.75,83.9,7783.0,84.04,84.04,83.75,83.9,7783.0
2016-03-15 13:00:00,83.86,83.97,83.85,83.93,8402.0,83.86,83.97,83.85,83.93,8402.0
2016-03-15 13:30:00,83.91,83.93,83.72,83.85,6359.0,83.91,83.93,83.72,83.85,6359.0
2016-03-15 14:00:00,83.9,84.04,83.82,84.04,19080.0,83.9,84.04,83.82,84.04,19080.0
2016-03-15 14:30:00,84.02,84.1,83.97,83.99,14673.0,84.02,84.1,83.97,83.99,14673.0
2016-03-15 15:00:00,84.0,84.03,83.86,84.02,36396.0,84.0,84.03,83.86,84.02,36396.0
2016-03-15 15:30:00,84.02,84.03,83.63,83.72,27521.0,84.02,84.03,83.63,83.72,27521.0
2016-03-16 09:30:00,83.58,83.93,83.33,83.73,17822.0,83.58,83.93,83.33,83.73,17822.0
2016-03-16 10:00:00,83.75,83.8,83.59,83.61,22500.0,83.75,83.8,83.59,83.61,22500.0
2016-03-16 10:30:00,83.63,84.08,83.57,84.0,76338.0,83.63,84.08,83.57,84.0,76338.0
2016-03-16 11:00:00,84.02,84.44,84.02,84.38,110604.0,84.02,84.44,84.02,84.38,110604.0
2016-03-16 11:30:00,84.34,84.59,84.31,84.51,79558.0,84.34,84.59,84.31,84.51,79558.0
2016-03-16 12:00:00,84.5,84.59,84.37,84.37,117077.0,84.5,84.59,84.37,84.37,117077.0
2016-03-16 12:30:00,84.4,84.4,84.04,84.17,16750.0,84.4,84.4,84.04,84.17,16750.0
2016-03-16 13:00:00,84.1,84.24,84.05,84.17,6632.0,84.1,84.24,84.05,84.17,6632.0
2016-03-16 13:30:00,84.17,84.44,84.04,84.04,10124.0,84.17,84.44,84.04,84.04,10124.0
2016-03-16 14:00:00,84.09,84.5,84.08,84.47,22560.0,84.09,84.5,84.08,84.47,22560.0
2016-03-16 14:30:00,84.5,84.51,84.25,84.25,21689.0,84.5,84.51,84.25,84.25,21689.0
2016-03-16 15:00:00,84.23,84.62,84.23,84.5,22694.0,84.23,84.62,84.23,84.5,22694.0
2016-03-16 15:30:00,84.48,84.66,84.38,84.45,35155.0,84.48,84.66,84.38,84.45,35155.0
2016-03-17 09:30:00,84.66,84.79,83.83,84.77,27805.0,84.66,84.79,83.83,84.77,27805.0
2016-03-17 10:00:00,84.77,84.91,84.72,84.91,10500.0,84.77,84.91,84.72,84.91,10500.0
2016-03-17 10:30:00,84.88,85.01,84.84,85.01,9000.0,84.88,85.01,84.84,85.01,9000.0
2016-03-17 11:00:00,85.05,85.2,85.0,85.15,15889.0,85.05,85.2,85.0,85.15,15889.0
2016-03-17 11:30:00,85.02,85.02,84.9,84.94,16400.0,85.02,85.02,84.9,84.94,16400.0
2016-03-17 12:00:00,84.97,85.07,84.9,85.07,7024.0,84.97,85.07,84.9,85.07,7024.0
2016-03-17 12:30:00,85.17,85.22,85.04,85.14,7599.0,85.17,85.22,85.04,85.14,7599.0
2016-03-17 13:00:00,85.18,85.23,85.02,85.11,6987.0,85.18,85.23,85.02,85.11,6987.0
2016-03-17 13:30:00,85.04,85.28,85.0,85.15,8890.0,85.04,85.28,85.0,85.15,8890.0
2016-03-17 14:00:00,85.18,85.38,85.15,85.35,13398.0,85.18,85.38,85.15,85.35,13398.0
2016-03-17 14:30:00,85.35,85.51,85.35,85.35,12975.0,85.35,85.51,85.35,85.35,12975.0
2016-03-17 15:00:00,85.37,85.52,85.35,85.51,14306.0,85.37,85.52,85.35,85.51,14306.0
2016-03-17 15:30:00,85.56,85.61,85.16,85.16,49086.0,85.56,85.61,85.16,85.16,49086.0
2016-03-18 09:30:00,85.24,86.27,85.24,85.66,117838.0,85.24,86.27,85.24,85.66,117838.0
2016-03-18 10:00:00,85.66,85.79,85.55,85.79,6398.0,85.66,85.79,85.55,85.79,6398.0
2016-03-18 10:30:00,85.83,86.31,85.83,86.21,9638.0,85.83,86.31,85.83,86.21,9638.0
2016-03-18 11:00:00,86.21,86.21,85.98,86.1,7095.0,86.21,86.21,85.98,86.1,7095.0
2016-03-18 11:30:00,86.13,86.21,86.04,86.04,2409.0,86.13,86.21,86.04,86.04,2409.0
2016-03-18 12:00:00,86.07,86.22,86.06,86.06,4443.0,86.07,86.22,86.06,86.06,4443.0
2016-03-18 12:30:00,86.12,86.12,85.97,86.03,8811.0,86.12,86.12,85.97,86.03,8811.0
2016-03-18 13:00:00,86.06,86.12,85.97,86.08,11269.0,86.06,86.12,85.97,86.08,11269.0
2016-03-18 13:30:00,86.1,86.11,85.97,86.05,6079.0,86.1,86.11,85.97,86.05,6079.0
2016-03-18 14:00:00,86.02,86.12,86.0,86.04,7926.0,86.02,86.12,86.0,86.04,7926.0
2016-03-18 14:30:00,85.99,86.06,85.92,85.94,13378.0,85.99,86.06,85.92,85.94,13378.0
2016-03-18 15:00:00,86.01,86.15,86.01,86.02,5880.0,86.01,86.15,86.01,86.02,5880.0
2016-03-18 15:30:00,86.0,86.06,85.75,85.75,42885.0,86.0,86.06,85.75,85.75,42885.0
2016-03-21 09:30:00,85.42,85.67,85.22,85.35,13278.0,85.42,85.67,85.22,85.35,13278.0
2016-03-21 10:00:00,85.43,85.59,85.2,85.57,12500.0,85.43,85.59,85.2,85.57,12500.0
2016-03-21 10:30:00,85.52,85.7,85.51,85.51,5500.0,85.52,85.7,85.51,85.51,5500.0
2016-03-21 11:00:00,85.55,85.87,85.54,85.75,9401.0,85.55,85.87,85.54,85.75,9401.0
2016-03-21 11:30:00,85.76,85.91,85.75,85.84,4958.0,85.76,85.91,85.75,85.84,4958.0
2016-03-21 12:00:00,85.79,85.86,85.68,85.77,11221.0,85.79,85.86,85.68,85.77,11221.0
2016-03-21 12:30:00,85.79,86.03,85.75,86.03,5710.0,85.79,86.03,85.75,86.03,5710.0
2016-03-21 13:00:00,85.98,86.28,85.98,86.28,8751.0,85.98,86.28,85.98,86.28,8751.0
2016-03-21 13:30:00,86.27,86.28,86.14,86.22,8427.0,86.27,86.28,86.14,86.22,8427.0
2016-03-21 14:00:00,86.2,86.5,86.18,86.5,12923.0,86.2,86.5,86.18,86.5,12923.0
2016-03-21 14:30:00,86.49,86.57,86.45,86.49,13781.0,86.49,86.57,86.45,86.49,13781.0
2016-03-21 15:00:00,86.49,86.53,86.36,86.47,11510.0,86.49,86.53,86.36,86.47,11510.0
2016-03-21 15:30:00,86.47,86.62,86.33,86.56,43849.0,86.47,86.62,86.33,86.56,43849.0
2016-03-22 09:30:00,86.4,86.85,86.4,86.61,19432.0,86.4,86.85,86.4,86.61,19432.0
2016-03-22 10:00:00,86.69,86.75,86.56,86.75,6485.0,86.69,86.75,86.56,86.75,6485.0
2016-03-22 10:30:00,86.65,86.81,86.64,86.73,8159.0,86.65,86.81,86.64,86.73,8159.0
2016-03-22 11:00:00,86.72,86.95,86.66,86.95,7569.0,86.72,86.95,86.66,86.95,7569.0
2016-03-22 11:30:00,86.91,86.97,86.84,86.88,5452.0,86.91,86.97,86.84,86.88,5452.0
2016-03-22 12:00:00,86.87,86.98,86.82,86.98,5290.0,86.87,86.98,86.82,86.98,5290.0
2016-03-22 12:30:00,86.99,87.15,86.99,87.13,7514.0,86.99,87.15,86.99,87.13,7514.0
2016-03-22 13:00:00,87.12,87.18,87.12,87.17,4185.0,87.12,87.18,87.12,87.17,4185.0
2016-03-22 13:30:00,87.16,87.17,86.99,87.03,8040.0,87.16,87.17,86.99,87.03,8040.0
2016-03-22 14:00:00,87.03,87.06,86.92,86.99,7807.0,87.03,87.06,86.92,86.99,7807.0
2016-03-22 14:30:00,86.98,87.18,86.98,86.99,8110.0,86.98,87.18,86.98,86.99,8110.0
2016-03-22 15:00:00,86.98,87.01,86.85,86.9,8210.0,86.98,87.01,86.85,86.9,8210.0
2016-03-22 15:30:00,86.87,86.97,86.8,86.83,32598.0,86.87,86.97,86.8,86.83,32598.0
2016-03-23 09:30:00,86.63,86.63,86.27,86.4,7254.0,86.63,86.63,86.27,86.4,7254.0
2016-03-23 10:00:00,86.49,86.49,86.02,86.15,12932.0,86.49,86.49,86.02,86.15,12932.0
2016-03-23 10:30:00,86.29,86.4,86.15,86.33,4208.0,86.29,86.4,86.15,86.33,4208.0
2016-03-23 11:00:00,86.35,86.65,86.32,86.47,11445.0,86.35,86.65,86.32,86.47,11445.0
2016-03-23 11:30:00,86.44,86.44,86.19,86.27,5832.0,86.44,86.44,86.19,86.27,5832.0
2016-03-23 12:00:00,86.29,86.54,86.23,86.46,2900.0,86.29,86.54,86.23,86.46,2900.0
2016-03-23 12:30:00,86.46,86.66,86.45,86.52,5432.0,86.46,86.66,86.45,86.52,5432.0
2016-03-23 13:00:00,86.52,86.81,86.48,86.69,12811.0,86.52,86.81,86.48,86.69,12811.0
2016-03-23 13:30:00,86.72,86.72,86.51,86.64,5883.0,86.72,86.72,86.51,86.64,5883.0
2016-03-23 14:00:00,86.62,86.78,86.62,86.62,6231.0,86.62,86.78,86.62,86.62,6231.0
2016-03-23 14:30:00,86.61,86.63,86.44,86.44,11841.0,86.61,86.63,86.44,86.44,11841.0
2016-03-23 15:00:00,86.46,86.49,86.35,86.42,10651.0,86.46,86.49,86.35,86.42,10651.0
2016-03-23 15:30:00,86.4,86.49,86.28,86.28,38996.0,86.4,86.49,86.28,86.28,38996.0
2016-03-24 09:30:00,85.75,86.03,85.66,85.75,6202.0,85.75,86.03,85.66,85.75,6202.0
2016-03-24 10:00:00,85.74,85.92,85.58,85.63,7719.0,85.74,85.92,85.58,85.63,7719.0
2016-03-24 10:30:00,85.63,85.72,85.44,85.48,5600.0,85.63,85.72,85.44,85.48,5600.0
2016-03-24 11:00:00,85.47,85.53,85.36,85.36,9712.0,85.47,85.53,85.36,85.36,9712.0
2016-03-24 11:30:00,85.35,85.35,85.06,85.15,9198.0,85.35,85.35,85.06,85.15,9198.0
2016-03-24 12:00:00,85.16,85.45,85.15,85.37,5312.0,85.16,85.45,85.15,85.37,5312.0
2016-03-24 12:30:00,85.32,85.51,85.24,85.43,8654.0,85.32,85.51,85.24,85.43,8654.0
2016-03-24 13:00:00,85.4,85.73,85.4,85.59,9125.0,85.4,85.73,85.4,85.59,9125.0
2016-03-24 13:30:00,85.59,85.8,85.58,85.8,2578.0,85.59,85.8,85.58,85.8,2578.0
2016-03-24 14:00:00,85.79,85.79,85.62,85.76,12622.0,85.79,85.79,85.62,85.76,12622.0
2016-03-24 14:30:00,85.74,86.15,85.74,86.1,8950.0,85.74,86.15,85.74,86.1,8950.0
2016-03-24 15:00:00,86.03,86.13,85.97,86.13,4355.0,86.03,86.13,85.97,86.13,4355.0
2016-03-24 15:30:00,86.16,86.26,86.1,86.19,21767.0,86.16,86.26,86.1,86.19,21767.0
2016-03-28 09:30:00,86.27,86.61,85.96,86.09,8617.0,86.27,86.61,85.96,86.09,8617.0
2016-03-28 10:00:00,86.15,86.51,86.1,86.41,13097.0,86.15,86.51,86.1,86.41,13097.0
2016-03-28 10:30:00,86.36,86.38,86.15,86.25,19239.0,86.36,86.38,86.15,86.25,19239.0
2016-03-28 11:00:00,86.25,86.52,86.22,86.47,12137.0,86.25,86.52,86.22,86.47,12137.0
2016-03-28 11:30:00,86.55,86.58,86.43,86.49,2100.0,86.55,86.58,86.43,86.49,2100.0
2016-03-28 12:00:00,86.5,86.69,86.46,86.65,11600.0,86.5,86.69,86.46,86.65,11600.0
2016-03-28 12:30:00,86.68,86.99,86.68,86.94,5338.0,86.68,86.99,86.68,86.94,5338.0
2016-03-28 13:00:00,86.82,86.9,86.82,86.85,1500.0,86.82,86.9,86.82,86.85,1500.0
2016-03-28 13:30:00,86.92,87.15,86.9,86.97,9014.0,86.92,87.15,86.9,86.97,9014.0
2016-03-28 14:00:00,86.97,87.08,86.9,86.9,5273.0,86.97,87.08,86.9,86.9,5273.0
2016-03-28 14:30:00,86.91,86.91,86.71,86.75,5221.0,86.91,86.91,86.71,86.75,5221.0
2016-03-28 15:00:00,86.84,87.16,86.81,87.11,13518.0,86.84,87.16,86.81,87.11,13518.0
2016-03-28 15:30:00,87.1,87.15,86.82,86.97,32514.0,87.1,87.15,86.82,86.97,32514.0
2016-03-29 09:30:00,87.02,87.9,87.02,87.85,8030.0,87.02,87.9,87.02,87.85,8030.0
2016-03-29 10:00:00,87.86,87.92,87.47,87.72,15680.0,87.86,87.92,87.47,87.72,15680.0
2016-03-29 10:30:00,87.78,87.87,87.7,87.72,6200.0,87.78,87.87,87.7,87.72,6200.0
2016-03-29 11:00:00,87.7,87.71,87.44,87.61,14874.0,87.7,87.71,87.44,87.61,14874.0
2016-03-29 11:30:00,87.62,87.65,87.35,87.55,10709.0,87.62,87.65,87.35,87.55,10709.0
2016-03-29 12:00:00,87.5,87.66,87.43,87.62,10051.0,87.5,87.66,87.43,87.62,10051.0
2016-03-29 12:30:00,87.67,87.88,87.64,87.74,11871.0,87.67,87.88,87.64,87.74,11871.0
2016-03-29 13:00:00,87.74,88.05,87.64,88.02,29388.0,87.74,88.05,87.64,88.02,29388.0
2016-03-29 13:30:00,87.97,88.0,87.88,87.99,11414.0,87.97,88.0,87.88,87.99,11414.0
2016-03-29 14:00:00,87.92,88.08,87.92,88.03,18409.0,87.92,88.08,87.92,88.03,18409.0
2016-03-29 14:30:00,88.03,88.16,87.89,87.89,36823.0,88.03,88.16,87.89,87.89,36823.0
2016-03-29 15:00:00,87.9,88.05,87.84,88.02,46530.0,87.9,88.05,87.84,88.02,46530.0
2016-03-29 15:30:00,88.03,88.04,87.85,87.9,100282.0,88.03,88.04,87.85,87.9,100282.0
2016-03-30 09:30:00,88.38,89.07,88.14,88.48,9780.0,88.38,89.07,88.14,88.48,9780.0
2016-03-30 10:00:00,88.51,88.53,88.22,88.39,8890.0,88.51,88.53,88.22,88.39,8890.0
2016-03-30 10:30:00,88.43,88.45,88.14,88.3,11200.0,88.43,88.45,88.14,88.3,11200.0
2016-03-30 11:00:00,88.26,88.55,88.21,88.24,8675.0,88.26,88.55,88.21,88.24,8675.0
2016-03-30 11:30:00,88.18,88.61,88.17,88.61,5475.0,88.18,88.61,88.17,88.61,5475.0
2016-03-30 12:00:00,88.62,88.62,88.25,88.25,4620.0,88.62,88.62,88.25,88.25,4620.0
2016-03-30 12:30:00,88.25,88.37,88.16,88.16,6113.0,88.25,88.37,88.16,88.16,6113.0
2016-03-30 13:00:00,88.17,88.34,88.17,88.34,4540.0,88.17,88.34,88.17,88.34,4540.0
2016-03-30 13:30:00,88.31,88.47,88.25,88.29,5871.0,88.31,88.47,88.25,88.29,5871.0
2016-03-30 14:00:00,88.24,88.37,88.24,88.35,5221.0,88.24,88.37,88.24,88.35,5221.0
2016-03-30 14:30:00,88.41,88.54,88.38,88.54,5133.0,88.41,88.54,88.38,88.54,5133.0
2016-03-30 15:00:00,88.53,88.61,88.43,88.55,10954.0,88.53,88.61,88.43,88.55,10954.0
2016-03-30 15:30:00,88.56,88.56,88.22,88.33,29032.0,88.56,88.56,88.22,88.33,29032.0
2016-03-31 09:30:00,88.1,88.66,87.05,88.28,6857.0,88.1,88.66,87.05,88.28,6857.0
2016-03-31 10:00:00,88.33,88.6,88.3,88.49,16600.0,88.33,88.6,88.3,88.49,16600.0
2016-03-31 10:30:00,88.46,88.98,88.46,88.72,5274.0,88.46,88.98,88.46,88.72,5274.0
2016-03-31 11:00:00,88.76,88.93,88.63,88.78,6090.0,88.76,88.93,88.63,88.78,6090.0
2016-03-31 11:30:00,88.79,88.97,88.72,88.97,3317.0,88.79,88.97,88.72,88.97,3317.0
2016-03-31 12:00:00,88.93,89.15,88.88,89.15,16170.0,88.93,89.15,88.88,89.15,16170.0
2016-03-31 12:30:00,89.17,89.21,89.1,89.16,6313.0,89.17,89.21,89.1,89.16,6313.0
2016-03-31 13:00:00,89.13,89.28,89.13,89.24,11916.0,89.13,89.28,89.13,89.24,11916.0
2016-03-31 13:30:00,89.25,89.25,88.98,89.15,8790.0,89.25,89.25,88.98,89.15,8790.0
2016-03-31 14:00:00,89.15,89.17,88.96,89.0,10469.0,89.15,89.17,88.96,89.0,10469.0
2016-03-31 14:30:00,88.97,89.16,88.93,89.1,11769.0,88.97,89.16,88.93,89.1,11769.0
2016-03-31 15:00:00,89.14,89.4,89.12,89.36,8020.0,89.14,89.4,89.12,89.36,8020.0
2016-03-31 15:30:00,89.37,89.59,89.26,89.33,55024.0,89.37,89.59,89.26,89.33,55024.0
2016-04-01 09:30:00,89.04,89.35,88.3,88.88,27599.0,89.04,89.35,88.3,88.88,27599.0
2016-04-01 10:00:00,88.82,89.75,88.82,89.14,22148.0,88.82,89.75,88.82,89.14,22148.0
2016-04-01 10:30:00,89.14,89.2,88.74,88.86,25576.0,89.14,89.2,88.74,88.86,25576.0
2016-04-01 11:00:00,88.88,89.08,88.66,89.08,21306.0,88.88,89.08,88.66,89.08,21306.0
2016-04-01 11:30:00,89.12,89.28,89.01,89.07,16027.0,89.12,89.28,89.01,89.07,16027.0
2016-04-01 12:00:00,89.08,89.2,89.08,89.17,16000.0,89.08,89.2,89.08,89.17,16000.0
2016-04-01 12:30:00,89.17,89.26,89.13,89.21,18845.0,89.17,89.26,89.13,89.21,18845.0
2016-04-01 13:00:00,89.22,89.34,89.16,89.32,18852.0,89.22,89.34,89.16,89.32,18852.0
2016-04-01 13:30:00,89.31,89.43,89.31,89.42,23287.0,89.31,89.43,89.31,89.42,23287.0
2016-04-01 14:00:00,89.42,89.97,89.42,89.88,52126.0,89.42,89.97,89.42,89.88,52126.0
2016-04-01 14:30:00,89.91,90.39,89.88,90.33,32092.0,89.91,90.39,89.88,90.33,32092.0
2016-04-01 15:00:00,90.33,90.42,90.27,90.4,19599.0,90.33,90.42,90.27,90.4,19599.0
2016-04-01 15:30:00,90.4,90.65,90.39,90.58,68521.0,90.4,90.65,90.39,90.58,68521.0
2016-04-04 09:30:00,90.64,90.69,90.4,90.69,9161.0,90.64,90.69,90.4,90.69,9161.0
2016-04-04 10:00:00,90.64,90.97,90.58,90.71,38099.0,90.64,90.97,90.58,90.71,38099.0
2016-04-04 10:30:00,90.74,90.74,90.14,90.23,15335.0,90.74,90.74,90.14,90.23,15335.0
2016-04-04 11:00:00,90.18,90.54,90.16,90.47,11148.0,90.18,90.54,90.16,90.47,11148.0
2016-04-04 11:30:00,90.45,90.61,90.35,90.42,3900.0,90.45,90.61,90.35,90.42,3900.0
2016-04-04 12:00:00,90.45,90.58,90.38,90.49,4100.0,90.45,90.58,90.38,90.49,4100.0
2016-04-04 12:30:00,90.37,90.55,90.35,90.54,10800.0,90.37,90.55,90.35,90.54,10800.0
2016-04-04 13:00:00,90.54,90.54,90.45,90.5,6951.0,90.54,90.54,90.45,90.5,6951.0
2016-04-04 13:30:00,90.52,90.61,90.45,90.52,12223.0,90.52,90.61,90.45,90.52,12223.0
2016-04-04 14:00:00,90.44,90.54,90.39,90.49,28206.0,90.44,90.54,90.39,90.49,28206.0
2016-04-04 14:30:00,90.49,90.54,90.25,90.26,11889.0,90.49,90.54,90.25,90.26,11889.0
2016-04-04 15:00:00,90.26,90.41,90.26,90.31,10730.0,90.26,90.41,90.26,90.31,10730.0
2016-04-04 15:30:00,90.32,90.42,90.27,90.41,38439.0,90.32,90.42,90.27,90.41,38439.0
2016-04-05 09:30:00,89.66,89.79,89.23,89.48,17626.0,89.66,89.79,89.23,89.48,17626.0
2016-04-05 10:00:00,89.53,89.61,88.97,89.04,11899.0,89.53,89.61,88.97,89.04,11899.0
2016-04-05 10:30:00,88.99,89.13,88.94,89.07,10144.0,88.99,89.13,88.94,89.07,10144.0
2016-04-05 11:00:00,89.09,89.2,88.99,89.0,13459.0,89.09,89.2,88.99,89.0,13459.0
2016-04-05 11:30:00,89.0,89.12,88.87,88.87,7300.0,89.0,89.12,88.87,88.87,7300.0
2016-04-05 12:00:00,88.94,89.04,88.7,88.88,5307.0,88.94,89.04,88.7,88.88,5307.0
2016-04-05 12:30:00,88.93,88.99,88.73,88.97,8095.0,88.93,88.99,88.73,88.97,8095.0
2016-04-05 13:00:00,88.92,89.16,88.89,89.11,13074.0,88.92,89.16,88.89,89.11,13074.0
2016-04-05 13:30:00,89.11,89.37,88.95,89.37,14692.0,89.11,89.37,88.95,89.37,14692.0
2016-04-05 14:00:00,89.37,89.57,89.24,89.51,33622.0,89.37,89.57,89.24,89.51,33622.0
2016-04-05 14:30:00,89.51,89.55,89.36,89.39,19528.0,89.51,89.55,89.36,89.39,19528.0
2016-04-05 15:00:00,89.38,89.45,89.3,89.32,28130.0,89.38,89.45,89.3,89.32,28130.0
2016-04-05 15:30:00,89.29,89.36,89.15,89.28,75041.0,89.29,89.36,89.15,89.28,75041.0
2016-04-06 09:30:00,89.14,89.63,88.97,89.34,5636.0,89.14,89.63,88.97,89.34,5636.0
2016-04-06 10:00:00,89.5,89.54,88.99,89.06,4600.0,89.5,89.54,88.99,89.06,4600.0
2016-04-06 10:30:00,89.18,89.21,88.78,89.06,10928.0,89.18,89.21,88.78,89.06,10928.0
2016-04-06 11:00:00,89.02,89.11,88.72,88.79,11189.0,89.02,89.11,88.72,88.79,11189.0
2016-04-06 11:30:00,88.77,88.87,88.56,88.64,4969.0,88.77,88.87,88.56,88.64,4969.0
2016-04-06 12:00:00,88.61,88.67,88.53,88.63,5898.0,88.61,88.67,88.53,88.63,5898.0
2016-04-06 12:30:00,88.72,88.77,88.66,88.67,7615.0,88.72,88.77,88.66,88.67,7615.0
2016-04-06 13:00:00,88.65,88.71,88.48,88.53,21807.0,88.65,88.71,88.48,88.53,21807.0
2016-04-06 13:30:00,88.54,88.61,88.47,88.49,12677.0,88.54,88.61,88.47,88.49,12677.0
2016-04-06 14:00:00,88.51,88.53,88.42,88.48,20487.0,88.51,88.53,88.42,88.48,20487.0
2016-04-06 14:30:00,88.52,88.53,88.35,88.48,69001.0,88.52,88.53,88.35,88.48,69001.0
2016-04-06 15:00:00,88.47,88.84,88.47,88.77,64576.0,88.47,88.84,88.47,88.77,64576.0
2016-04-06 15:30:00,88.78,89.07,88.69,88.92,141484.0,88.78,89.07,88.69,88.92,141484.0
2016-04-07 09:30:00,88.71,88.71,88.01,88.23,12255.0,88.71,88.71,88.01,88.23,12255.0
2016-04-07 10:00:00,88.15,88.22,87.65,87.86,12549.0,88.15,88.22,87.65,87.86,12549.0
2016-04-07 10:30:00,87.86,88.12,87.79,88.03,23780.0,87.86,88.12,87.79,88.03,23780.0
2016-04-07 11:00:00,88.09,88.11,87.59,87.75,7598.0,88.09,88.11,87.59,87.75,7598.0
2016-04-07 11:30:00,87.83,88.19,87.82,87.95,10664.0,87.83,88.19,87.82,87.95,10664.0
2016-04-07 12:00:00,87.94,87.99,87.58,87.8,6666.0,87.94,87.99,87.58,87.8,6666.0
2016-04-07 12:30:00,87.78,87.8,87.65,87.73,6900.0,87.78,87.8,87.65,87.73,6900.0
2016-04-07 13:00:00,87.7,87.89,87.68,87.81,7095.0,87.7,87.89,87.68,87.81,7095.0
2016-04-07 13:30:00,87.78,88.02,87.69,87.98,31744.0,87.78,88.02,87.69,87.98,31744.0
2016-04-07 14:00:00,87.97,88.12,87.9,88.11,27759.0,87.97,88.12,87.9,88.11,27759.0
2016-04-07 14:30:00,88.11,88.19,87.88,88.03,28528.0,88.11,88.19,87.88,88.03,28528.0
2016-04-07 15:00:00,88.0,88.16,87.96,88.04,19421.0,88.0,88.16,87.96,88.04,19421.0
2016-04-07 15:30:00,88.01,88.16,87.85,88.16,81442.0,88.01,88.16,87.85,88.16,81442.0
2016-04-08 09:30:00,88.66,88.66,87.98,88.42,25515.0,88.66,88.66,87.98,88.42,25515.0
2016-04-08 10:00:00,88.53,88.56,88.13,88.18,14000.0,88.53,88.56,88.13,88.18,14000.0
2016-04-08 10:30:00,88.21,88.32,88.04,88.1,15235.0,88.21,88.32,88.04,88.1,15235.0
2016-04-08 11:00:00,88.11,88.2,87.86,87.93,7805.0,88.11,88.2,87.86,87.93,7805.0
2016-04-08 11:30:00,87.92,87.92,87.53,87.66,4219.0,87.92,87.92,87.53,87.66,4219.0
2016-04-08 12:00:00,87.63,87.75,87.55,87.55,2946.0,87.63,87.75,87.55,87.55,2946.0
2016-04-08 12:30:00,87.49,87.61,87.45,87.55,6956.0,87.49,87.61,87.45,87.55,6956.0
2016-04-08 13:00:00,87.58,87.69,87.49,87.54,3917.0,87.58,87.69,87.49,87.54,3917.0
2016-04-08 13:30:00,87.5,87.77,87.5,87.7,8320.0,87.5,87.77,87.5,87.7,8320.0
2016-04-08 14:00:00,87.7,88.0,87.68,87.87,13568.0,87.7,88.0,87.68,87.87,13568.0
2016-04-08 14:30:00,87.93,87.93,87.77,87.79,8322.0,87.93,87.93,87.77,87.79,8322.0
2016-04-08 15:00:00,87.83,87.83,87.56,87.7,9599.0,87.83,87.83,87.56,87.7,9599.0
2016-04-08 15:30:00,87.66,87.91,87.6,87.89,30735.0,87.66,87.91,87.6,87.89,30735.0
2016-04-11 09:30:00,88.35,88.37,87.64,87.95,6343.0,88.35,88.37,87.64,87.95,6343.0
2016-04-11 10:00:00,88.0,88.28,87.96,87.99,17752.0,88.0,88.28,87.96,87.99,17752.0
2016-04-11 10:30:00,88.0,88.01,87.62,87.62,3900.0,88.0,88.01,87.62,87.62,3900.0
2016-04-11 11:00:00,87.45,87.56,87.32,87.51,4628.0,87.45,87.56,87.32,87.51,4628.0
2016-04-11 11:30:00,87.46,87.46,87.27,87.39,2990.0,87.46,87.46,87.27,87.39,2990.0
2016-04-11 12:00:00,87.4,87.66,87.35,87.59,3082.0,87.4,87.66,87.35,87.59,3082.0
2016-04-11 12:30:00,87.55,87.74,87.41,87.74,2320.0,87.55,87.74,87.41,87.74,2320.0
2016-04-11 13:00:00,87.69,87.76,87.5,87.5,6450.0,87.69,87.76,87.5,87.5,6450.0
2016-04-11 13:30:00,87.54,87.58,87.41,87.44,24944.0,87.54,87.58,87.41,87.44,24944.0
2016-04-11 14:00:00,87.44,87.51,87.28,87.46,18929.0,87.44,87.51,87.28,87.46,18929.0
2016-04-11 14:30:00,87.38,87.76,87.36,87.56,12396.0,87.38,87.76,87.36,87.56,12396.0
2016-04-11 15:00:00,87.55,87.55,87.29,87.31,22853.0,87.55,87.55,87.29,87.31,22853.0
2016-04-11 15:30:00,87.31,87.34,87.08,87.14,61451.0,87.31,87.34,87.08,87.14,61451.0
2016-04-12 09:30:00,87.26,87.27,86.91,87.11,4512.0,87.26,87.27,86.91,87.11,4512.0
2016-04-12 10:00:00,87.14,87.18,86.51,86.75,14873.0,87.14,87.18,86.51,86.75,14873.0
2016-04-12 10:30:00,86.78,87.27,86.68,87.19,27454.0,86.78,87.27,86.68,87.19,27454.0
2016-04-12 11:00:00,87.19,87.42,87.15,87.36,9725.0,87.19,87.42,87.15,87.36,9725.0
2016-04-12 11:30:00,87.4,87.6,87.39,87.51,8061.0,87.4,87.6,87.39,87.51,8061.0
2016-04-12 12:00:00,87.39,87.43,87.25,87.28,4094.0,87.39,87.43,87.25,87.28,4094.0
2016-04-12 12:30:00,87.31,87.56,87.31,87.56,9265.0,87.31,87.56,87.31,87.56,9265.0
2016-04-12 13:00:00,87.54,87.55,87.16,87.24,7789.0,87.54,87.55,87.16,87.24,7789.0
2016-04-12 13:30:00,87.25,87.27,87.1,87.25,12244.0,87.25,87.27,87.1,87.25,12244.0
2016-04-12 14:00:00,87.22,87.29,87.12,87.16,10386.0,87.22,87.29,87.12,87.16,10386.0
2016-04-12 14:30:00,87.14,87.26,87.12,87.19,6717.0,87.14,87.26,87.12,87.19,6717.0
2016-04-12 15:00:00,87.22,87.47,87.18,87.32,9092.0,87.22,87.47,87.18,87.32,9092.0
2016-04-12 15:30:00,87.34,87.58,87.31,87.44,56655.0,87.34,87.58,87.31,87.44,56655.0
2016-04-13 09:30:00,87.88,87.95,87.51,87.51,18163.0,87.88,87.95,87.51,87.51,18163.0
2016-04-13 10:00:00,87.53,87.7,87.39,87.6,9395.0,87.53,87.7,87.39,87.6,9395.0
2016-04-13 10:30:00,87.61,87.71,87.47,87.62,9476.0,87.61,87.71,87.47,87.62,9476.0
2016-04-13 11:00:00,87.61,87.71,87.51,87.59,31940.0,87.61,87.71,87.51,87.59,31940.0
2016-04-13 11:30:00,87.64,88.15,87.6,88.15,13806.0,87.64,88.15,87.6,88.15,13806.0
2016-04-13 12:00:00,88.15,88.15,87.9,88.0,9679.0,88.15,88.15,87.9,88.0,9679.0
2016-04-13 12:30:00,87.99,88.0,87.8,87.8,4031.0,87.99,88.0,87.8,87.8,4031.0
2016-04-13 13:00:00,87.81,87.89,87.71,87.82,8485.0,87.81,87.89,87.71,87.82,8485.0
2016-04-13 13:30:00,87.84,87.96,87.82,87.88,18171.0,87.84,87.96,87.82,87.88,18171.0
2016-04-13 14:00:00,87.92,87.99,87.87,87.94,18141.0,87.92,87.99,87.87,87.94,18141.0
2016-04-13 14:30:00,87.91,87.97,87.88,87.92,16986.0,87.91,87.97,87.88,87.92,16986.0
2016-04-13 15:00:00,87.93,88.12,87.91,88.12,64064.0,87.93,88.12,87.91,88.12,64064.0
2016-04-13 15:30:00,88.12,88.3,88.11,88.16,54681.0,88.12,88.3,88.11,88.16,54681.0
2016-04-14 09:30:00,88.01,88.13,87.53,87.86,19168.0,88.01,88.13,87.53,87.86,19168.0
2016-04-14 10:00:00,87.8,88.12,87.69,87.8,17823.0,87.8,88.12,87.69,87.8,17823.0
2016-04-14 10:30:00,87.78,87.78,87.54,87.56,8180.0,87.78,87.78,87.54,87.56,8180.0
2016-04-14 11:00:00,87.53,87.58,87.34,87.49,14138.0,87.53,87.58,87.34,87.49,14138.0
2016-04-14 11:30:00,87.45,87.57,87.43,87.56,22664.0,87.45,87.57,87.43,87.56,22664.0
2016-04-14 12:00:00,87.57,87.65,87.45,87.47,15806.0,87.57,87.65,87.45,87.47,15806.0
2016-04-14 12:30:00,87.48,87.61,87.43,87.61,9855.0,87.48,87.61,87.43,87.61,9855.0
2016-04-14 13:00:00,87.58,87.58,87.4,87.43,13271.0,87.58,87.58,87.4,87.43,13271.0
2016-04-14 13:30:00,87.44,87.53,87.28,87.45,15854.0,87.44,87.53,87.28,87.45,15854.0
2016-04-14 14:00:00,87.44,87.45,87.28,87.31,71501.0,87.44,87.45,87.28,87.31,71501.0
2016-04-14 14:30:00,87.3,87.47,87.24,87.35,82310.0,87.3,87.47,87.24,87.35,82310.0
2016-04-14 15:00:00,87.36,87.46,87.25,87.25,31137.0,87.36,87.46,87.25,87.25,31137.0
2016-04-14 15:30:00,87.25,87.28,86.97,87.14,86019.0,87.25,87.28,86.97,87.14,86019.0
2016-04-15 09:30:00,87.22,87.33,87.06,87.14,25575.0,87.22,87.33,87.06,87.14,25575.0
2016-04-15 10:00:00,87.2,87.76,87.11,87.76,23606.0,87.2,87.76,87.11,87.76,23606.0
2016-04-15 10:30:00,87.76,87.76,87.56,87.72,17864.0,87.76,87.76,87.56,87.72,17864.0
2016-04-15 11:00:00,87.71,87.73,87.48,87.53,15549.0,87.71,87.73,87.48,87.53,15549.0
2016-04-15 11:30:00,87.47,87.68,87.46,87.62,22401.0,87.47,87.68,87.46,87.62,22401.0
2016-04-15 12:00:00,87.65,87.77,87.59,87.72,12241.0,87.65,87.77,87.59,87.72,12241.0
2016-04-15 12:30:00,87.74,87.87,87.7,87.82,23453.0,87.74,87.87,87.7,87.82,23453.0
2016-04-15 13:00:00,87.82,87.87,87.61,87.66,21787.0,87.82,87.87,87.61,87.66,21787.0
2016-04-15 13:30:00,87.66,87.97,87.61,87.97,18367.0,87.66,87.97,87.61,87.97,18367.0
2016-04-15 14:00:00,87.95,88.32,87.93,88.32,25023.0,87.95,88.32,87.93,88.32,25023.0
2016-04-15 14:30:00,88.3,88.33,88.2,88.33,25174.0,88.3,88.33,88.2,88.33,25174.0
2016-04-15 15:00:00,88.32,88.38,88.23,88.26,23607.0,88.32,88.38,88.23,88.26,23607.0
2016-04-15 15:30:00,88.24,88.51,88.21,88.48,86353.0,88.24,88.51,88.21,88.48,86353.0
2016-04-18 09:30:00,88.03,88.34,87.86,88.34,12961.0,88.03,88.34,87.86,88.34,12961.0
2016-04-18 10:00:00,88.27,88.36,88.05,88.22,24504.0,88.27,88.36,88.05,88.22,24504.0
2016-04-18 10:30:00,88.15,88.43,88.15,88.2,12607.0,88.15,88.43,88.15,88.2,12607.0
2016-04-18 11:00:00,88.19,88.38,88.15,88.3,8030.0,88.19,88.38,88.15,88.3,8030.0
2016-04-18 11:30:00,88.3,88.41,88.26,88.36,9813.0,88.3,88.41,88.26,88.36,9813.0
2016-04-18 12:00:00,88.34,88.48,88.24,88.29,11181.0,88.34,88.48,88.24,88.29,11181.0
2016-04-18 12:30:00,88.31,88.51,88.3,88.46,8322.0,88.31,88.51,88.3,88.46,8322.0
2016-04-18 13:00:00,88.45,88.52,88.4,88.42,9801.0,88.45,88.52,88.4,88.42,9801.0
2016-04-18 13:30:00,88.44,88.61,88.35,88.55,12016.0,88.44,88.61,88.35,88.55,12016.0
2016-04-18 14:00:00,88.54,88.76,88.49,88.7,16943.0,88.54,88.76,88.49,88.7,16943.0
2016-04-18 14:30:00,88.71,88.81,88.62,88.7,21023.0,88.71,88.81,88.62,88.7,21023.0
2016-04-18 15:00:00,88.71,89.01,88.7,89.01,18882.0,88.71,89.01,88.7,89.01,18882.0
2016-04-18 15:30:00,88.98,88.98,88.8,88.87,25397.0,88.98,88.98,88.8,88.87,25397.0
2016-04-19 09:30:00,89.22,89.22,88.63,89.15,4814.0,89.22,89.22,88.63,89.15,4814.0
2016-04-19 10:00:00,89.05,89.29,88.95,89.02,9400.0,89.05,89.29,88.95,89.02,9400.0
2016-04-19 10:30:00,88.99,89.05,88.75,88.86,3326.0,88.99,89.05,88.75,88.86,3326.0
2016-04-19 11:00:00,88.96,89.05,88.73,88.74,4204.0,88.96,89.05,88.73,88.74,4204.0
2016-04-19 11:30:00,88.73,88.87,88.69,88.71,3401.0,88.73,88.87,88.69,88.71,3401.0
2016-04-19 12:00:00,88.69,88.74,88.37,88.43,4652.0,88.69,88.74,88.37,88.43,4652.0
2016-04-19 12:30:00,88.43,88.62,88.32,88.62,3500.0,88.43,88.62,88.32,88.62,3500.0
2016-04-19 13:00:00,88.61,88.71,88.59,88.7,4791.0,88.61,88.71,88.59,88.7,4791.0
2016-04-19 13:30:00,88.74,88.77,88.63,88.75,7950.0,88.74,88.77,88.63,88.75,7950.0
2016-04-19 14:00:00,88.75,88.85,88.73,88.78,9791.0,88.75,88.85,88.73,88.78,9791.0
2016-04-19 14:30:00,88.79,88.92,88.67,88.89,9528.0,88.79,88.92,88.67,88.89,9528.0
2016-04-19 15:00:00,88.87,88.99,88.78,88.82,23843.0,88.87,88.99,88.78,88.82,23843.0
2016-04-19 15:30:00,88.83,89.05,88.75,89.05,56919.0,88.83,89.05,88.75,89.05,56919.0
2016-04-20 09:30:00,88.78,88.81,87.46,88.4,16438.0,88.78,88.81,87.46,88.4,16438.0
2016-04-20 10:00:00,88.36,88.62,88.32,88.44,10500.0,88.36,88.62,88.32,88.44,10500.0
2016-04-20 10:30:00,88.48,88.49,88.28,88.34,13490.0,88.48,88.49,88.28,88.34,13490.0
2016-04-20 11:00:00,88.39,88.81,88.39,88.74,3977.0,88.39,88.81,88.39,88.74,3977.0
2016-04-20 11:30:00,88.78,88.85,88.69,88.7,3902.0,88.78,88.85,88.69,88.7,3902.0
2016-04-20 12:00:00,88.74,88.78,88.43,88.46,3845.0,88.74,88.78,88.43,88.46,3845.0
2016-04-20 12:30:00,88.48,88.76,88.46,88.7,5683.0,88.48,88.76,88.46,88.7,5683.0
2016-04-20 13:00:00,88.69,88.84,88.67,88.84,5463.0,88.69,88.84,88.67,88.84,5463.0
2016-04-20 13:30:00,88.83,89.06,88.77,89.03,5220.0,88.83,89.06,88.77,89.03,5220.0
2016-04-20 14:00:00,89.0,89.13,88.89,89.13,8909.0,89.0,89.13,88.89,89.13,8909.0
2016-04-20 14:30:00,89.13,89.45,89.12,89.45,17002.0,89.13,89.45,89.12,89.45,17002.0
2016-04-20 15:00:00,89.46,89.53,89.24,89.33,11141.0,89.46,89.53,89.24,89.33,11141.0
2016-04-20 15:30:00,89.29,89.36,89.22,89.35,57712.0,89.29,89.36,89.22,89.35,57712.0
2016-04-21 09:30:00,89.15,89.29,89.0,89.15,11261.0,89.15,89.29,89.0,89.15,11261.0
2016-04-21 10:00:00,89.17,89.62,89.11,89.53,7973.0,89.17,89.62,89.11,89.53,7973.0
2016-04-21 10:30:00,89.52,89.88,89.45,89.45,8600.0,89.52,89.88,89.45,89.45,8600.0
2016-04-21 11:00:00,89.53,89.58,89.15,89.22,6497.0,89.53,89.58,89.15,89.22,6497.0
2016-04-21 11:30:00,89.2,89.22,89.1,89.16,9618.0,89.2,89.22,89.1,89.16,9618.0
2016-04-21 12:00:00,89.1,89.16,88.96,88.98,10553.0,89.1,89.16,88.96,88.98,10553.0
2016-04-21 12:30:00,88.98,89.04,88.89,89.03,2215.0,88.98,89.04,88.89,89.03,2215.0
2016-04-21 13:00:00,89.01,89.11,88.84,88.87,4313.0,89.01,89.11,88.84,88.87,4313.0
2016-04-21 13:30:00,88.82,88.88,88.55,88.56,9166.0,88.82,88.88,88.55,88.56,9166.0
2016-04-21 14:00:00,88.55,88.62,88.44,88.54,5851.0,88.55,88.62,88.44,88.54,5851.0
2016-04-21 14:30:00,88.54,88.56,88.35,88.37,8340.0,88.54,88.56,88.35,88.37,8340.0
2016-04-21 15:00:00,88.35,88.47,88.02,88.02,22464.0,88.35,88.47,88.02,88.02,22464.0
2016-04-21 15:30:00,88.02,88.23,88.02,88.15,37932.0,88.02,88.23,88.02,88.15,37932.0
2016-04-22 09:30:00,87.85,88.5,87.48,88.23,9758.0,87.85,88.5,87.48,88.23,9758.0
2016-04-22 10:00:00,88.23,88.24,87.69,87.72,7924.0,88.23,88.24,87.69,87.72,7924.0
2016-04-22 10:30:00,87.82,87.93,87.65,87.66,8580.0,87.82,87.93,87.65,87.66,8580.0
2016-04-22 11:00:00,87.66,87.86,87.66,87.76,5766.0,87.66,87.86,87.66,87.76,5766.0
2016-04-22 11:30:00,87.72,87.84,87.56,87.8,9688.0,87.72,87.84,87.56,87.8,9688.0
2016-04-22 12:00:00,87.84,88.02,87.8,87.98,7607.0,87.84,88.02,87.8,87.98,7607.0
2016-04-22 12:30:00,87.97,88.07,87.92,87.99,5907.0,87.97,88.07,87.92,87.99,5907.0
2016-04-22 13:00:00,88.04,88.35,88.02,88.15,7637.0,88.04,88.35,88.02,88.15,7637.0
2016-04-22 13:30:00,88.17,88.4,88.17,88.33,11366.0,88.17,88.4,88.17,88.33,11366.0
2016-04-22 14:00:00,88.29,88.43,88.19,88.42,9525.0,88.29,88.43,88.19,88.42,9525.0
2016-04-22 14:30:00,88.41,88.41,88.26,88.27,6933.0,88.41,88.41,88.26,88.27,6933.0
2016-04-22 15:00:00,88.33,88.34,88.19,88.31,12635.0,88.33,88.34,88.19,88.31,12635.0
2016-04-22 15:30:00,88.27,88.34,88.04,88.18,75148.0,88.27,88.34,88.04,88.18,75148.0
2016-04-25 09:30:00,87.69,88.23,87.01,87.9,5685.0,87.69,88.23,87.01,87.9,5685.0
2016-04-25 10:00:00,87.91,88.14,87.8,87.8,7634.0,87.91,88.14,87.8,87.8,7634.0
2016-04-25 10:30:00,87.82,88.05,87.81,87.97,6000.0,87.82,88.05,87.81,87.97,6000.0
2016-04-25 11:00:00,87.98,88.06,87.83,87.91,6772.0,87.98,88.06,87.83,87.91,6772.0
2016-04-25 11:30:00,87.91,87.91,87.76,87.8,8045.0,87.91,87.91,87.76,87.8,8045.0
2016-04-25 12:00:00,87.8,87.87,87.72,87.75,11090.0,87.8,87.87,87.72,87.75,11090.0
2016-04-25 12:30:00,87.7,87.87,87.57,87.84,5650.0,87.7,87.87,87.57,87.84,5650.0
2016-04-25 13:00:00,87.84,87.97,87.76,87.76,6077.0,87.84,87.97,87.76,87.76,6077.0
2016-04-25 13:30:00,87.79,87.79,87.66,87.69,3201.0,87.79,87.79,87.66,87.69,3201.0
2016-04-25 14:00:00,87.71,87.84,87.58,87.84,11699.0,87.71,87.84,87.58,87.84,11699.0
2016-04-25 14:30:00,87.8,87.83,87.72,87.83,7966.0,87.8,87.83,87.72,87.83,7966.0
2016-04-25 15:00:00,87.8,87.82,87.64,87.69,11149.0,87.8,87.82,87.64,87.69,11149.0
2016-04-25 15:30:00,87.67,87.85,87.64,87.83,43891.0,87.67,87.85,87.64,87.83,43891.0
2016-04-26 09:30:00,88.05,88.59,87.4,88.59,7646.0,88.05,88.59,87.4,88.59,7646.0
2016-04-26 10:00:00,88.68,88.69,88.0,88.0,6300.0,88.68,88.69,88.0,88.0,6300.0
2016-04-26 10:30:00,88.0,88.12,87.87,87.87,10222.0,88.0,88.12,87.87,87.87,10222.0
2016-04-26 11:00:00,87.85,88.22,87.84,88.09,9514.0,87.85,88.22,87.84,88.09,9514.0
2016-04-26 11:30:00,88.04,88.18,88.01,88.06,4229.0,88.04,88.18,88.01,88.06,4229.0
2016-04-26 12:00:00,88.1,88.24,88.06,88.21,3588.0,88.1,88.24,88.06,88.21,3588.0
2016-04-26 12:30:00,88.11,88.16,87.91,87.98,5199.0,88.11,88.16,87.91,87.98,5199.0
2016-04-26 13:00:00,87.96,87.96,87.71,87.91,8248.0,87.96,87.96,87.71,87.91,8248.0
2016-04-26 13:30:00,87.87,88.0,87.67,87.77,5069.0,87.87,88.0,87.67,87.77,5069.0
2016-04-26 14:00:00,87.81,88.06,87.79,87.88,9312.0,87.81,88.06,87.79,87.88,9312.0
2016-04-26 14:30:00,87.91,88.18,87.91,88.09,3190.0,87.91,88.18,87.91,88.09,3190.0
2016-04-26 15:00:00,88.05,88.17,87.96,87.96,9805.0,88.05,88.17,87.96,87.96,9805.0
2016-04-26 15:30:00,87.98,88.21,87.98,88.09,21600.0,87.98,88.21,87.98,88.09,21600.0
2016-04-27 09:30:00,88.09,88.57,87.5,87.78,15955.0,88.09,88.57,87.5,87.78,15955.0
2016-04-27 10:00:00,87.8,87.93,87.41,87.49,19711.0,87.8,87.93,87.41,87.49,19711.0
2016-04-27 10:30:00,87.45,87.59,87.33,87.59,4400.0,87.45,87.59,87.33,87.59,4400.0
2016-04-27 11:00:00,87.61,87.74,87.54,87.74,4597.0,87.61,87.74,87.54,87.74,4597.0
2016-04-27 11:30:00,87.78,87.95,87.78,87.81,2935.0,87.78,87.95,87.78,87.81,2935.0
2016-04-27 12:00:00,87.82,87.89,87.47,87.5,5699.0,87.82,87.89,87.47,87.5,5699.0
2016-04-27 12:30:00,87.5,87.54,87.4,87.45,6017.0,87.5,87.54,87.4,87.45,6017.0
2016-04-27 13:00:00,87.46,87.53,87.37,87.46,8170.0,87.46,87.53,87.37,87.46,8170.0
2016-04-27 13:30:00,87.43,87.58,87.38,87.42,5649.0,87.43,87.58,87.38,87.42,5649.0
2016-04-27 14:00:00,87.39,87.87,87.39,87.61,9582.0,87.39,87.87,87.39,87.61,9582.0
2016-04-27 14:30:00,87.68,87.68,87.48,87.64,6285.0,87.68,87.68,87.48,87.64,6285.0
2016-04-27 15:00:00,87.6,88.02,87.6,87.94,10900.0,87.6,88.02,87.6,87.94,10900.0
2016-04-27 15:30:00,87.93,88.08,87.91,88.05,33539.0,87.93,88.08,87.91,88.05,33539.0
2016-04-28 09:30:00,87.89,87.99,87.53,87.83,2603.0,87.89,87.99,87.53,87.83,2603.0
2016-04-28 10:00:00,87.79,87.87,87.64,87.82,5032.0,87.79,87.87,87.64,87.82,5032.0
2016-04-28 10:30:00,87.79,88.15,87.67,88.15,7985.0,87.79,88.15,87.67,88.15,7985.0
2016-04-28 11:00:00,88.11,88.39,87.94,88.34,7907.0,88.11,88.39,87.94,88.34,7907.0
2016-04-28 11:30:00,88.38,88.39,88.16,88.22,3264.0,88.38,88.39,88.16,88.22,3264.0
2016-04-28 12:00:00,88.28,88.29,87.93,88.06,4250.0,88.28,88.29,87.93,88.06,4250.0
2016-04-28 12:30:00,88.06,88.16,87.98,88.16,4661.0,88.06,88.16,87.98,88.16,4661.0
2016-04-28 13:00:00,88.11,88.11,87.91,88.06,4252.0,88.11,88.11,87.91,88.06,4252.0
2016-04-28 13:30:00,88.06,88.16,88.0,88.03,4436.0,88.06,88.16,88.0,88.03,4436.0
2016-04-28 14:00:00,88.02,88.15,87.89,87.94,12056.0,88.02,88.15,87.89,87.94,12056.0
2016-04-28 14:30:00,87.96,88.01,87.73,87.77,6396.0,87.96,88.01,87.73,87.77,6396.0
2016-04-28 15:00:00,87.77,87.83,87.25,87.27,9675.0,87.77,87.83,87.25,87.27,9675.0
2016-04-28 15:30:00,87.26,87.45,87.06,87.26,57280.0,87.26,87.45,87.06,87.26,57280.0
2016-04-29 09:30:00,87.05,87.14,86.69,86.98,17205.0,87.05,87.14,86.69,86.98,17205.0
2016-04-29 10:00:00,87.05,87.16,86.77,86.85,6443.0,87.05,87.16,86.77,86.85,6443.0
2016-04-29 10:30:00,86.92,87.18,86.67,86.86,5838.0,86.92,87.18,86.67,86.86,5838.0
2016-04-29 11:00:00,86.78,86.92,86.64,86.86,10987.0,86.78,86.92,86.64,86.86,10987.0
2016-04-29 11:30:00,86.87,86.99,86.71,86.96,8700.0,86.87,86.99,86.71,86.96,8700.0
2016-04-29 12:00:00,86.93,87.13,86.87,87.12,4640.0,86.93,87.13,86.87,87.12,4640.0
2016-04-29 12:30:00,87.09,87.2,86.98,87.04,4400.0,87.09,87.2,86.98,87.04,4400.0
2016-04-29 13:00:00,86.97,87.36,86.97,87.36,5754.0,86.97,87.36,86.97,87.36,5754.0
2016-04-29 13:30:00,87.29,87.29,87.03,87.03,6799.0,87.29,87.29,87.03,87.03,6799.0
2016-04-29 14:00:00,87.02,87.16,86.92,87.09,8123.0,87.02,87.16,86.92,87.09,8123.0
2016-04-29 14:30:00,87.08,87.08,86.86,86.9,7730.0,87.08,87.08,86.86,86.9,7730.0
2016-04-29 15:00:00,86.91,87.16,86.9,87.05,16357.0,86.91,87.16,86.9,87.05,16357.0
2016-04-29 15:30:00,87.02,87.46,87.02,87.18,49949.0,87.02,87.46,87.02,87.18,49949.0
2016-05-02 09:30:00,87.07,87.67,86.81,87.2,11181.0,87.07,87.67,86.81,87.2,11181.0
2016-05-02 10:00:00,87.29,87.55,87.13,87.34,8668.0,87.29,87.55,87.13,87.34,8668.0
2016-05-02 10:30:00,87.31,87.45,87.11,87.3,7021.0,87.31,87.45,87.11,87.3,7021.0
2016-05-02 11:00:00,87.32,87.65,87.24,87.65,10765.0,87.32,87.65,87.24,87.65,10765.0
2016-05-02 11:30:00,87.65,87.77,87.52,87.64,23284.0,87.65,87.77,87.52,87.64,23284.0
2016-05-02 12:00:00,87.58,88.01,87.58,88.01,20052.0,87.58,88.01,87.58,88.01,20052.0
2016-05-02 12:30:00,88.01,88.03,87.91,87.98,7102.0,88.01,88.03,87.91,87.98,7102.0
2016-05-02 13:00:00,88.05,88.25,88.0,88.13,8367.0,88.05,88.25,88.0,88.13,8367.0
2016-05-02 13:30:00,88.13,88.15,87.97,88.1,11866.0,88.13,88.15,87.97,88.1,11866.0
2016-05-02 14:00:00,88.1,88.31,88.07,88.29,16090.0,88.1,88.31,88.07,88.29,16090.0
2016-05-02 14:30:00,88.27,88.37,88.2,88.31,12997.0,88.27,88.37,88.2,88.31,12997.0
2016-05-02 15:00:00,88.32,88.62,88.32,88.61,18207.0,88.32,88.62,88.32,88.61,18207.0
2016-05-02 15:30:00,88.59,88.6,88.25,88.32,74442.0,88.59,88.6,88.25,88.32,74442.0
2016-05-03 09:30:00,87.88,88.31,87.23,87.23,12014.0,87.88,88.31,87.23,87.23,12014.0
2016-05-03 10:00:00,87.26,87.26,87.02,87.23,10016.0,87.26,87.26,87.02,87.23,10016.0
2016-05-03 10:30:00,87.17,87.2,86.77,86.77,7364.0,87.17,87.2,86.77,86.77,7364.0
2016-05-03 11:00:00,86.77,86.91,86.46,86.46,9529.0,86.77,86.91,86.46,86.46,9529.0
2016-05-03 11:30:00,86.46,86.48,86.32,86.42,11509.0,86.46,86.48,86.32,86.42,11509.0
2016-05-03 12:00:00,86.48,86.88,86.45,86.86,10964.0,86.48,86.88,86.45,86.86,10964.0
2016-05-03 12:30:00,86.88,86.97,86.83,86.84,11744.0,86.88,86.97,86.83,86.84,11744.0
2016-05-03 13:00:00,86.82,86.95,86.75,86.95,13593.0,86.82,86.95,86.75,86.95,13593.0
2016-05-03 13:30:00,86.92,87.26,86.9,87.21,10707.0,86.92,87.26,86.9,87.21,10707.0
2016-05-03 14:00:00,87.18,87.19,86.91,87.0,11945.0,87.18,87.19,86.91,87.0,11945.0
2016-05-03 14:30:00,87.0,87.22,87.0,87.13,11160.0,87.0,87.22,87.0,87.13,11160.0
2016-05-03 15:00:00,87.13,87.29,87.11,87.24,22789.0,87.13,87.29,87.11,87.24,22789.0
2016-05-03 15:30:00,87.23,87.32,87.05,87.09,46315.0,87.23,87.32,87.05,87.09,46315.0
2016-05-04 09:30:00,86.62,87.42,86.16,87.17,24523.0,86.62,87.42,86.16,87.17,24523.0
2016-05-04 10:00:00,87.15,87.46,86.94,87.06,18982.0,87.15,87.46,86.94,87.06,18982.0
2016-05-04 10:30:00,87.14,87.56,87.02,87.48,22754.0,87.14,87.56,87.02,87.48,22754.0
2016-05-04 11:00:00,87.49,87.56,87.18,87.18,5700.0,87.49,87.56,87.18,87.18,5700.0
2016-05-04 11:30:00,87.19,87.31,87.18,87.28,4999.0,87.19,87.31,87.18,87.28,4999.0
2016-05-04 12:00:00,87.25,87.56,87.22,87.28,9424.0,87.25,87.56,87.22,87.28,9424.0
2016-05-04 12:30:00,87.25,87.39,87.24,87.39,3600.0,87.25,87.39,87.24,87.39,3600.0
2016-05-04 13:00:00,87.39,87.41,87.25,87.3,6677.0,87.39,87.41,87.25,87.3,6677.0
2016-05-04 13:30:00,87.36,87.4,87.19,87.36,11711.0,87.36,87.4,87.19,87.36,11711.0
2016-05-04 14:00:00,87.26,87.6,87.19,87.56,10203.0,87.26,87.6,87.19,87.56,10203.0
2016-05-04 14:30:00,87.54,87.64,87.31,87.5,29752.0,87.54,87.64,87.31,87.5,29752.0
2016-05-04 15:00:00,87.48,87.72,87.36,87.61,21830.0,87.48,87.72,87.36,87.61,21830.0
2016-05-04 15:30:00,87.6,87.89,87.51,87.57,52688.0,87.6,87.89,87.51,87.57,52688.0
2016-05-05 09:30:00,89.33,94.0,89.33,93.07,83164.0,89.33,94.0,89.33,93.07,83164.0
2016-05-05 10:00:00,93.17,94.22,93.1,93.93,56474.0,93.17,94.22,93.1,93.93,56474.0
2016-05-05 10:30:00,94.14,94.8,93.58,93.59,24968.0,94.14,94.8,93.58,93.59,24968.0
2016-05-05 11:00:00,93.69,94.16,93.47,94.16,19938.0,93.69,94.16,93.47,94.16,19938.0
2016-05-05 11:30:00,94.17,95.33,94.14,94.14,33795.0,94.17,95.33,94.14,94.14,33795.0
2016-05-05 12:00:00,94.14,94.36,93.77,93.8,14248.0,94.14,94.36,93.77,93.8,14248.0
2016-05-05 12:30:00,93.83,94.09,93.7,93.7,14222.0,93.83,94.09,93.7,93.7,14222.0
2016-05-05 13:00:00,93.7,94.18,93.65,94.02,24656.0,93.7,94.18,93.65,94.02,24656.0
2016-05-05 13:30:00,93.95,95.14,93.95,95.14,39512.0,93.95,95.14,93.95,95.14,39512.0
2016-05-05 14:00:00,95.05,95.06,94.74,95.04,35098.0,95.05,95.06,94.74,95.04,35098.0
2016-05-05 14:30:00,95.04,96.4,94.96,95.84,36872.0,95.04,96.4,94.96,95.84,36872.0
2016-05-05 15:00:00,95.82,95.96,95.18,95.64,60624.0,95.82,95.96,95.18,95.64,60624.0
2016-05-05 15:30:00,95.64,95.67,95.01,95.2,115591.0,95.64,95.67,95.01,95.2,115591.0
2016-05-06 09:30:00,95.65,97.05,94.97,95.29,47872.0,95.65,97.05,94.97,95.29,47872.0
2016-05-06 10:00:00,95.36,95.67,94.91,95.49,53774.0,95.36,95.67,94.91,95.49,53774.0
2016-05-06 10:30:00,95.51,95.87,95.24,95.73,54023.0,95.51,95.87,95.24,95.73,54023.0
2016-05-06 11:00:00,95.67,96.73,95.49,96.61,49875.0,95.67,96.73,95.49,96.61,49875.0
2016-05-06 11:30:00,96.65,96.77,96.33,96.46,78450.0,96.65,96.77,96.33,96.46,78450.0
2016-05-06 12:00:00,96.43,96.67,96.41,96.54,36630.0,96.43,96.67,96.41,96.54,36630.0
2016-05-06 12:30:00,96.52,96.57,96.39,96.49,53115.0,96.52,96.57,96.39,96.49,53115.0
2016-05-06 13:00:00,96.49,97.15,96.37,96.9,39872.0,96.49,97.15,96.37,96.9,39872.0
2016-05-06 13:30:00,96.9,97.31,96.65,97.31,38133.0,96.9,97.31,96.65,97.31,38133.0
2016-05-06 14:00:00,97.36,97.51,97.11,97.43,48614.0,97.36,97.51,97.11,97.43,48614.0
2016-05-06 14:30:00,97.41,97.51,97.25,97.42,42600.0,97.41,97.51,97.25,97.42,42600.0
2016-05-06 15:00:00,97.38,97.53,97.26,97.37,48472.0,97.38,97.53,97.26,97.37,48472.0
2016-05-06 15:30:00,97.38,97.78,97.11,97.44,108621.0,97.38,97.78,97.11,97.44,108621.0
2016-05-09 09:30:00,97.05,97.98,97.05,97.38,55838.0,97.05,97.98,97.05,97.38,55838.0
2016-05-09 10:00:00,97.4,97.49,97.21,97.38,65423.0,97.4,97.49,97.21,97.38,65423.0
2016-05-09 10:30:00,97.29,97.65,97.21,97.65,21432.0,97.29,97.65,97.21,97.65,21432.0
2016-05-09 11:00:00,97.63,97.72,97.41,97.41,14800.0,97.63,97.72,97.41,97.41,14800.0
2016-05-09 11:30:00,97.4,97.83,97.3,97.7,11892.0,97.4,97.83,97.3,97.7,11892.0
2016-05-09 12:00:00,97.63,97.72,97.39,97.5,25318.0,97.63,97.72,97.39,97.5,25318.0
2016-05-09 12:30:00,97.48,97.48,97.24,97.24,15792.0,97.48,97.48,97.24,97.24,15792.0
2016-05-09 13:00:00,97.24,97.25,97.02,97.15,14531.0,97.24,97.25,97.02,97.15,14531.0
2016-05-09 13:30:00,97.08,97.2,96.48,96.57,23895.0,97.08,97.2,96.48,96.57,23895.0
2016-05-09 14:00:00,96.55,96.7,96.33,96.48,20608.0,96.55,96.7,96.33,96.48,20608.0
2016-05-09 14:30:00,96.45,96.62,96.2,96.58,24221.0,96.45,96.62,96.2,96.58,24221.0
2016-05-09 15:00:00,96.59,96.68,96.02,96.59,71174.0,96.59,96.68,96.02,96.59,71174.0
2016-05-09 15:30:00,96.59,96.63,95.89,95.92,117637.0,96.59,96.63,95.89,95.92,117637.0
2016-05-10 09:30:00,96.4,96.97,95.74,96.51,27079.0,96.4,96.97,95.74,96.51,27079.0
2016-05-10 10:00:00,96.56,96.91,96.23,96.53,29732.0,96.56,96.91,96.23,96.53,29732.0
2016-05-10 10:30:00,96.53,96.59,96.36,96.45,24533.0,96.53,96.59,96.36,96.45,24533.0
2016-05-10 11:00:00,96.45,96.55,96.22,96.4,36012.0,96.45,96.55,96.22,96.4,36012.0
2016-05-10 11:30:00,96.39,96.89,96.3,96.84,50171.0,96.39,96.89,96.3,96.84,50171.0
2016-05-10 12:00:00,96.86,97.35,96.81,97.28,15102.0,96.86,97.35,96.81,97.28,15102.0
2016-05-10 12:30:00,97.3,97.31,96.93,97.17,19049.0,97.3,97.31,96.93,97.17,19049.0
2016-05-10 13:00:00,97.22,97.46,97.17,97.17,8234.0,97.22,97.46,97.17,97.17,8234.0
2016-05-10 13:30:00,97.21,97.55,97.18,97.49,8747.0,97.21,97.55,97.18,97.49,8747.0
2016-05-10 14:00:00,97.54,97.58,97.38,97.52,8004.0,97.54,97.58,97.38,97.52,8004.0
2016-05-10 14:30:00,97.5,97.81,97.45,97.75,26927.0,97.5,97.81,97.45,97.75,26927.0
2016-05-10 15:00:00,97.72,98.0,97.64,97.92,27137.0,97.72,98.0,97.64,97.92,27137.0
2016-05-10 15:30:00,97.93,98.08,97.81,97.98,62372.0,97.93,98.08,97.81,97.98,62372.0
2016-05-11 09:30:00,97.81,97.94,97.22,97.49,13978.0,97.81,97.94,97.22,97.49,13978.0
2016-05-11 10:00:00,97.38,97.78,97.22,97.59,21941.0,97.38,97.78,97.22,97.59,21941.0
2016-05-11 10:30:00,97.65,97.77,97.23,97.45,21237.0,97.65,97.77,97.23,97.45,21237.0
2016-05-11 11:00:00,97.44,97.61,97.32,97.57,15090.0,97.44,97.61,97.32,97.57,15090.0
2016-05-11 11:30:00,97.58,97.61,96.92,97.0,11969.0,97.58,97.61,96.92,97.0,11969.0
2016-05-11 12:00:00,97.03,97.45,97.03,97.44,9703.0,97.03,97.45,97.03,97.44,9703.0
2016-05-11 12:30:00,97.48,97.52,97.38,97.41,10489.0,97.48,97.52,97.38,97.41,10489.0
2016-05-11 13:00:00,97.45,97.55,97.24,97.27,25365.0,97.45,97.55,97.24,97.27,25365.0
2016-05-11 13:30:00,97.28,97.45,97.28,97.37,120088.0,97.28,97.45,97.28,97.37,120088.0
2016-05-11 14:00:00,97.39,97.44,97.25,97.44,31859.0,97.39,97.44,97.25,97.44,31859.0
2016-05-11 14:30:00,97.46,97.48,97.11,97.27,37848.0,97.46,97.48,97.11,97.27,37848.0
2016-05-11 15:00:00,97.28,97.36,97.21,97.3,39275.0,97.28,97.36,97.21,97.3,39275.0
2016-05-11 15:30:00,97.32,97.48,97.25,97.25,90025.0,97.32,97.48,97.25,97.25,90025.0
2016-05-12 09:30:00,97.5,98.44,97.27,97.28,19508.0,97.5,98.44,97.27,97.28,19508.0
2016-05-12 10:00:00,97.38,98.16,97.3,97.81,69537.0,97.38,98.16,97.3,97.81,69537.0
2016-05-12 10:30:00,97.8,97.8,97.25,97.4,33113.0,97.8,97.8,97.25,97.4,33113.0
2016-05-12 11:00:00,97.4,97.43,97.1,97.18,47560.0,97.4,97.43,97.1,97.18,47560.0
2016-05-12 11:30:00,97.18,97.2,96.77,96.95,44531.0,97.18,97.2,96.77,96.95,44531.0
2016-05-12 12:00:00,96.89,97.14,96.89,97.01,15089.0,96.89,97.14,96.89,97.01,15089.0
2016-05-12 12:30:00,96.95,97.04,96.82,96.97,11390.0,96.95,97.04,96.82,96.97,11390.0
2016-05-12 13:00:00,97.05,97.07,96.91,97.04,11688.0,97.05,97.07,96.91,97.04,11688.0
2016-05-12 13:30:00,97.05,97.25,96.85,97.21,14918.0,97.05,97.25,96.85,97.21,14918.0
2016-05-12 14:00:00,97.25,97.7,97.25,97.57,26425.0,97.25,97.7,97.25,97.57,26425.0
2016-05-12 14:30:00,97.57,98.22,97.57,98.16,33920.0,97.57,98.22,97.57,98.16,33920.0
2016-05-12 15:00:00,98.21,98.27,97.87,98.18,41292.0,98.21,98.27,97.87,98.18,41292.0
2016-05-12 15:30:00,98.18,98.22,97.94,98.11,59409.0,98.18,98.22,97.94,98.11,59409.0
2016-05-13 09:30:00,97.97,97.97,97.19,97.52,18738.0,97.97,97.97,97.19,97.52,18738.0
2016-05-13 10:00:00,97.61,98.27,97.49,98.18,23968.0,97.61,98.27,97.49,98.18,23968.0
2016-05-13 10:30:00,98.07,98.1,97.83,97.93,8100.0,98.07,98.1,97.83,97.93,8100.0
2016-05-13 11:00:00,97.99,98.41,97.92,98.29,9231.0,97.99,98.41,97.92,98.29,9231.0
2016-05-13 11:30:00,98.39,98.57,98.16,98.5,12738.0,98.39,98.57,98.16,98.5,12738.0
2016-05-13 12:00:00,98.5,98.5,98.24,98.42,5860.0,98.5,98.5,98.24,98.42,5860.0
2016-05-13 12:30:00,98.41,98.41,97.89,97.96,8653.0,98.41,98.41,97.89,97.96,8653.0
2016-05-13 13:00:00,97.94,98.13,97.76,97.83,12405.0,97.94,98.13,97.76,97.83,12405.0
2016-05-13 13:30:00,97.83,97.93,97.45,97.75,28324.0,97.83,97.93,97.45,97.75,28324.0
2016-05-13 14:00:00,97.68,97.94,97.55,97.65,14730.0,97.68,97.94,97.55,97.65,14730.0
2016-05-13 14:30:00,97.65,97.65,97.15,97.4,16100.0,97.65,97.65,97.15,97.4,16100.0
2016-05-13 15:00:00,97.44,97.64,97.33,97.4,13925.0,97.44,97.64,97.33,97.4,13925.0
2016-05-13 15:30:00,97.42,97.67,97.3,97.59,38284.0,97.42,97.67,97.3,97.59,38284.0
2016-05-16 09:30:00,97.44,98.31,97.44,98.02,19884.0,97.44,98.31,97.44,98.02,19884.0
2016-05-16 10:00:00,98.15,98.27,97.87,98.08,13494.0,98.15,98.27,97.87,98.08,13494.0
2016-05-16 10:30:00,97.95,98.36,97.92,98.25,19840.0,97.95,98.36,97.92,98.25,19840.0
2016-05-16 11:00:00,98.25,98.4,98.07,98.35,21225.0,98.25,98.4,98.07,98.35,21225.0
2016-05-16 11:30:00,98.37,98.44,98.24,98.33,6175.0,98.37,98.44,98.24,98.33,6175.0
2016-05-16 12:00:00,98.36,98.36,97.97,98.02,8419.0,98.36,98.36,97.97,98.02,8419.0
2016-05-16 12:30:00,97.95,98.24,97.92,98.17,6519.0,97.95,98.24,97.92,98.17,6519.0
2016-05-16 13:00:00,98.16,98.21,98.15,98.17,5066.0,98.16,98.21,98.15,98.17,5066.0
2016-05-16 13:30:00,98.19,98.25,98.07,98.19,26907.0,98.19,98.25,98.07,98.19,26907.0
2016-05-16 14:00:00,98.22,98.24,98.08,98.09,16109.0,98.22,98.24,98.08,98.09,16109.0
2016-05-16 14:30:00,98.12,98.14,98.0,98.03,12286.0,98.12,98.14,98.0,98.03,12286.0
2016-05-16 15:00:00,98.06,98.12,97.95,97.97,14648.0,98.06,98.12,97.95,97.97,14648.0
2016-05-16 15:30:00,97.96,98.24,97.96,98.07,41960.0,97.96,98.24,97.96,98.07,41960.0
2016-05-17 09:30:00,97.82,98.44,97.44,97.87,19632.0,97.82,98.44,97.44,97.87,19632.0
2016-05-17 10:00:00,97.88,98.14,97.69,97.87,10493.0,97.88,98.14,97.69,97.87,10493.0
2016-05-17 10:30:00,97.83,98.11,97.68,98.09,8560.0,97.83,98.11,97.68,98.09,8560.0
2016-05-17 11:00:00,98.09,98.22,97.9,97.9,10000.0,98.09,98.22,97.9,97.9,10000.0
2016-05-17 11:30:00,97.91,98.18,97.86,98.11,7300.0,97.91,98.18,97.86,98.11,7300.0
2016-05-17 12:00:00,98.1,98.11,97.63,97.69,9951.0,98.1,98.11,97.63,97.69,9951.0
2016-05-17 12:30:00,97.71,98.05,97.67,97.97,16299.0,97.71,98.05,97.67,97.97,16299.0
2016-05-17 13:00:00,97.92,97.96,97.72,97.93,14679.0,97.92,97.96,97.72,97.93,14679.0
2016-05-17 13:30:00,97.92,98.07,97.67,97.68,19867.0,97.92,98.07,97.67,97.68,19867.0
2016-05-17 14:00:00,97.67,97.77,97.24,97.49,38701.0,97.67,97.77,97.24,97.49,38701.0
2016-05-17 14:30:00,97.45,97.64,97.35,97.64,23276.0,97.45,97.64,97.35,97.64,23276.0
2016-05-17 15:00:00,97.57,97.6,97.06,97.18,19751.0,97.57,97.6,97.06,97.18,19751.0
2016-05-17 15:30:00,97.2,97.57,97.13,97.18,47702.0,97.2,97.57,97.13,97.18,47702.0
2016-05-18 09:30:00,97.23,97.46,96.67,97.3,14209.0,97.23,97.46,96.67,97.3,14209.0
2016-05-18 10:00:00,97.31,97.68,97.31,97.61,20654.0,97.31,97.68,97.31,97.61,20654.0
2016-05-18 10:30:00,97.66,97.7,97.3,97.39,17880.0,97.66,97.7,97.3,97.39,17880.0
2016-05-18 11:00:00,97.41,97.51,97.28,97.41,12100.0,97.41,97.51,97.28,97.41,12100.0
2016-05-18 11:30:00,97.4,97.67,97.36,97.52,13894.0,97.4,97.67,97.36,97.52,13894.0
2016-05-18 12:00:00,97.46,97.69,97.42,97.57,16865.0,97.46,97.69,97.42,97.57,16865.0
2016-05-18 12:30:00,97.55,98.06,97.55,98.05,14704.0,97.55,98.06,97.55,98.05,14704.0
2016-05-18 13:00:00,98.08,98.33,98.08,98.33,4000.0,98.08,98.33,98.08,98.33,4000.0
2016-05-18 13:30:00,98.31,98.51,98.12,98.18,4473.0,98.31,98.51,98.12,98.18,4473.0
2016-05-18 14:00:00,98.09,98.09,97.15,97.15,16973.0,98.09,98.09,97.15,97.15,16973.0
2016-05-18 14:30:00,97.15,97.47,97.08,97.18,19790.0,97.15,97.47,97.08,97.18,19790.0
2016-05-18 15:00:00,97.27,97.47,97.16,97.28,23380.0,97.27,97.47,97.16,97.28,23380.0
2016-05-18 15:30:00,97.32,97.78,97.28,97.76,55725.0,97.32,97.78,97.28,97.76,55725.0
2016-05-19 09:30:00,97.32,97.99,96.76,97.24,13691.0,97.32,97.99,96.76,97.24,13691.0
2016-05-19 10:00:00,97.51,97.92,97.39,97.84,9453.0,97.51,97.92,97.39,97.84,9453.0
2016-05-19 10:30:00,97.9,97.95,97.68,97.84,14639.0,97.9,97.95,97.68,97.84,14639.0
2016-05-19 11:00:00,97.79,97.84,97.54,97.63,15393.0,97.79,97.84,97.54,97.63,15393.0
2016-05-19 11:30:00,97.58,97.58,97.0,97.29,31659.0,97.58,97.58,97.0,97.29,31659.0
2016-05-19 12:00:00,97.26,97.62,97.25,97.44,13830.0,97.26,97.62,97.25,97.44,13830.0
2016-05-19 12:30:00,97.39,97.52,97.38,97.48,6510.0,97.39,97.52,97.38,97.48,6510.0
2016-05-19 13:00:00,97.47,97.83,97.42,97.74,10702.0,97.47,97.83,97.42,97.74,10702.0
2016-05-19 13:30:00,97.73,97.82,97.57,97.57,9487.0,97.73,97.82,97.57,97.57,9487.0
2016-05-19 14:00:00,97.6,98.12,97.6,98.07,14755.0,97.6,98.12,97.6,98.07,14755.0
2016-05-19 14:30:00,98.08,98.08,97.85,97.92,11966.0,98.08,98.08,97.85,97.92,11966.0
2016-05-19 15:00:00,97.91,98.45,97.91,98.4,14438.0,97.91,98.45,97.91,98.4,14438.0
2016-05-19 15:30:00,98.37,98.46,98.1,98.13,24331.0,98.37,98.46,98.1,98.13,24331.0
2016-05-20 09:30:00,98.42,98.77,98.31,98.73,8279.0,98.42,98.77,98.31,98.73,8279.0
2016-05-20 10:00:00,98.68,98.82,98.48,98.48,10884.0,98.68,98.82,98.48,98.48,10884.0
2016-05-20 10:30:00,98.6,98.77,98.52,98.56,8610.0,98.6,98.77,98.52,98.56,8610.0
2016-05-20 11:00:00,98.57,98.78,98.56,98.77,10596.0,98.57,98.78,98.56,98.77,10596.0
2016-05-20 11:30:00,98.78,99.0,98.78,98.92,47223.0,98.78,99.0,98.78,98.92,47223.0
2016-05-20 12:00:00,98.97,99.33,98.88,99.31,13788.0,98.97,99.33,98.88,99.31,13788.0
2016-05-20 12:30:00,99.25,99.49,99.2,99.37,14253.0,99.25,99.49,99.2,99.37,14253.0
2016-05-20 13:00:00,99.34,99.51,99.27,99.27,9696.0,99.34,99.51,99.27,99.27,9696.0
2016-05-20 13:30:00,99.22,99.22,98.87,98.88,11207.0,99.22,99.22,98.87,98.88,11207.0
2016-05-20 14:00:00,98.88,99.0,98.87,98.96,11912.0,98.88,99.0,98.87,98.96,11912.0
2016-05-20 14:30:00,98.96,99.0,98.79,98.79,14858.0,98.96,99.0,98.79,98.79,14858.0
2016-05-20 15:00:00,98.79,98.96,98.63,98.92,13692.0,98.79,98.96,98.63,98.92,13692.0
2016-05-20 15:30:00,98.92,99.17,98.87,99.16,37995.0,98.92,99.17,98.87,99.16,37995.0
2016-05-23 09:30:00,99.23,99.23,98.66,98.66,2591.0,99.23,99.23,98.66,98.66,2591.0
2016-05-23 10:00:00,98.61,98.77,98.42,98.65,15462.0,98.61,98.77,98.42,98.65,15462.0
2016-05-23 10:30:00,98.63,98.87,98.58,98.63,7088.0,98.63,98.87,98.58,98.63,7088.0
2016-05-23 11:00:00,98.63,98.91,98.6,98.9,17688.0,98.63,98.91,98.6,98.9,17688.0
2016-05-23 11:30:00,98.89,98.93,98.49,98.91,12523.0,98.89,98.93,98.49,98.91,12523.0
2016-05-23 12:00:00,98.87,99.02,98.86,99.02,6593.0,98.87,99.02,98.86,99.02,6593.0
2016-05-23 12:30:00,99.0,99.06,98.95,98.95,2700.0,99.0,99.06,98.95,98.95,2700.0
2016-05-23 13:00:00,99.02,99.15,99.01,99.09,2600.0,99.02,99.15,99.01,99.09,2600.0
2016-05-23 13:30:00,99.06,99.17,99.06,99.13,20007.0,99.06,99.17,99.06,99.13,20007.0
2016-05-23 14:00:00,99.13,99.18,99.08,99.12,7421.0,99.13,99.18,99.08,99.12,7421.0
2016-05-23 14:30:00,99.13,99.13,98.79,98.81,12578.0,99.13,99.13,98.79,98.81,12578.0
2016-05-23 15:00:00,98.82,98.96,98.77,98.94,6723.0,98.82,98.96,98.77,98.94,6723.0
2016-05-23 15:30:00,98.95,98.96,98.78,98.93,38284.0,98.95,98.96,98.78,98.93,38284.0
2016-05-24 09:30:00,99.4,99.74,99.39,99.67,19850.0,99.4,99.74,99.39,99.67,19850.0
2016-05-24 10:00:00,99.65,99.83,99.63,99.77,14062.0,99.65,99.83,99.63,99.77,14062.0
2016-05-24 10:30:00,99.77,100.21,99.75,100.05,26737.0,99.77,100.21,99.75,100.05,26737.0
2016-05-24 11:00:00,100.17,100.29,100.01,100.19,6856.0,100.17,100.29,100.01,100.19,6856.0
2016-05-24 11:30:00,100.21,100.44,100.18,100.35,6718.0,100.21,100.44,100.18,100.35,6718.0
2016-05-24 12:00:00,100.29,100.44,100.13,100.31,9014.0,100.29,100.44,100.13,100.31,9014.0
2016-05-24 12:30:00,100.26,100.4,100.25,100.4,6660.0,100.26,100.4,100.25,100.4,6660.0
2016-05-24 13:00:00,100.42,100.55,100.29,100.55,12050.0,100.42,100.55,100.29,100.55,12050.0
2016-05-24 13:30:00,100.59,100.7,100.5,100.58,21370.0,100.59,100.7,100.5,100.58,21370.0
2016-05-24 14:00:00,100.61,100.91,100.57,100.82,7111.0,100.61,100.91,100.57,100.82,7111.0
2016-05-24 14:30:00,100.83,100.94,100.72,100.87,5974.0,100.83,100.94,100.72,100.87,5974.0
2016-05-24 15:00:00,100.87,101.2,100.87,101.2,14343.0,100.87,101.2,100.87,101.2,14343.0
2016-05-24 15:30:00,101.21,101.31,101.08,101.21,51450.0,101.21,101.31,101.08,101.21,51450.0
2016-05-25 09:30:00,101.47,101.99,100.95,101.1,25864.0,101.47,101.99,100.95,101.1,25864.0
2016-05-25 10:00:00,101.23,101.41,101.04,101.18,8498.0,101.23,101.41,101.04,101.18,8498.0
2016-05-25 10:30:00,101.22,101.69,101.19,101.45,16452.0,101.22,101.69,101.19,101.45,16452.0
2016-05-25 11:00:00,101.39,101.51,101.15,101.15,7443.0,101.39,101.51,101.15,101.15,7443.0
2016-05-25 11:30:00,101.12,101.37,101.11,101.34,5602.0,101.12,101.37,101.11,101.34,5602.0
2016-05-25 12:00:00,101.29,101.32,101.19,101.26,5726.0,101.29,101.32,101.19,101.26,5726.0
2016-05-25 12:30:00,101.21,101.39,101.21,101.3,4370.0,101.21,101.39,101.21,101.3,4370.0
2016-05-25 13:00:00,101.33,101.61,101.31,101.47,25501.0,101.33,101.61,101.31,101.47,25501.0
2016-05-25 13:30:00,101.44,101.48,101.25,101.39,9487.0,101.44,101.48,101.25,101.39,9487.0
2016-05-25 14:00:00,101.47,101.52,101.2,101.2,34229.0,101.47,101.52,101.2,101.2,34229.0
2016-05-25 14:30:00,101.2,101.42,101.16,101.39,19390.0,101.2,101.42,101.16,101.39,19390.0
2016-05-25 15:00:00,101.4,101.56,101.27,101.56,16953.0,101.4,101.56,101.27,101.56,16953.0
2016-05-25 15:30:00,101.55,101.65,101.4,101.52,49582.0,101.55,101.65,101.4,101.52,49582.0
2016-05-26 09:30:00,101.39,101.59,100.95,101.53,7910.0,101.39,101.59,100.95,101.53,7910.0
2016-05-26 10:00:00,101.56,101.66,101.35,101.35,7605.0,101.56,101.66,101.35,101.35,7605.0
2016-05-26 10:30:00,101.42,101.72,101.42,101.72,7327.0,101.42,101.72,101.42,101.72,7327.0
2016-05-26 11:00:00,101.68,101.77,101.43,101.53,10648.0,101.68,101.77,101.43,101.53,10648.0
2016-05-26 11:30:00,101.53,101.92,101.51,101.61,9010.0,101.53,101.92,101.51,101.61,9010.0
2016-05-26 12:00:00,101.57,101.76,101.51,101.66,7122.0,101.57,101.76,101.51,101.66,7122.0
2016-05-26 12:30:00,101.73,101.77,101.5,101.5,7736.0,101.73,101.77,101.5,101.5,7736.0
2016-05-26 13:00:00,101.51,101.82,101.5,101.81,7632.0,101.51,101.82,101.5,101.81,7632.0
2016-05-26 13:30:00,101.81,101.91,101.78,101.87,10920.0,101.81,101.91,101.78,101.87,10920.0
2016-05-26 14:00:00,101.85,102.08,101.81,102.08,16183.0,101.85,102.08,101.81,102.08,16183.0
2016-05-26 14:30:00,102.09,102.2,102.07,102.16,12864.0,102.09,102.2,102.07,102.16,12864.0
2016-05-26 15:00:00,102.16,102.43,102.15,102.31,34478.0,102.16,102.43,102.15,102.31,34478.0
2016-05-26 15:30:00,102.29,102.32,102.01,102.01,44241.0,102.29,102.32,102.01,102.01,44241.0
2016-05-27 09:30:00,101.86,102.51,101.45,102.39,13303.0,101.86,102.51,101.45,102.39,13303.0
2016-05-27 10:00:00,102.36,102.55,101.8,102.12,16555.0,102.36,102.55,101.8,102.12,16555.0
2016-05-27 10:30:00,102.25,102.5,102.22,102.29,12327.0,102.25,102.5,102.22,102.29,12327.0
2016-05-27 11:00:00,102.23,102.46,102.23,102.37,7228.0,102.23,102.46,102.23,102.37,7228.0
2016-05-27 11:30:00,102.45,102.48,102.32,102.48,14266.0,102.45,102.48,102.32,102.48,14266.0
2016-05-27 12:00:00,102.47,102.49,102.31,102.32,9835.0,102.47,102.49,102.31,102.32,9835.0
2016-05-27 12:30:00,102.35,102.45,102.35,102.38,6921.0,102.35,102.45,102.35,102.38,6921.0
2016-05-27 13:00:00,102.34,102.36,102.18,102.22,10295.0,102.34,102.36,102.18,102.22,10295.0
2016-05-27 13:30:00,102.25,102.32,102.11,102.2,12789.0,102.25,102.32,102.11,102.2,12789.0
2016-05-27 14:00:00,102.19,102.44,102.16,102.29,15889.0,102.19,102.44,102.16,102.29,15889.0
2016-05-27 14:30:00,102.28,102.4,102.24,102.24,16030.0,102.28,102.4,102.24,102.24,16030.0
2016-05-27 15:00:00,102.24,102.35,102.14,102.17,17685.0,102.24,102.35,102.14,102.17,17685.0
2016-05-27 15:30:00,102.14,102.38,102.14,102.36,60466.0,102.14,102.38,102.14,102.36,60466.0
2016-05-31 09:30:00,102.71,103.0,101.82,102.18,10271.0,102.71,103.0,101.82,102.18,10271.0
2016-05-31 10:00:00,102.26,102.49,102.26,102.33,12900.0,102.26,102.49,102.26,102.33,12900.0
2016-05-31 10:30:00,102.33,102.55,102.13,102.55,8923.0,102.33,102.55,102.13,102.55,8923.0
2016-05-31 11:00:00,102.57,102.57,102.3,102.46,8300.0,102.57,102.57,102.3,102.46,8300.0
2016-05-31 11:30:00,102.44,102.48,102.25,102.25,5782.0,102.44,102.48,102.25,102.25,5782.0
2016-05-31 12:00:00,102.25,102.27,102.1,102.23,5805.0,102.25,102.27,102.1,102.23,5805.0
2016-05-31 12:30:00,102.23,102.23,101.72,101.84,18993.0,102.23,102.23,101.72,101.84,18993.0
2016-05-31 13:00:00,101.82,102.05,101.82,101.95,18883.0,101.82,102.05,101.82,101.95,18883.0
2016-05-31 13:30:00,101.95,102.0,101.88,101.9,15191.0,101.95,102.0,101.88,101.9,15191.0
2016-05-31 14:00:00,101.9,101.9,101.69,101.76,17408.0,101.9,101.9,101.69,101.76,17408.0
2016-05-31 14:30:00,101.75,101.79,101.64,101.66,21536.0,101.75,101.79,101.64,101.66,21536.0
2016-05-31 15:00:00,101.69,101.74,101.66,101.72,51416.0,101.69,101.74,101.66,101.72,51416.0
2016-05-31 15:30:00,101.71,101.85,101.59,101.6,144058.0,101.71,101.85,101.59,101.6,144058.0
2016-06-01 09:30:00,100.94,101.39,100.8,101.39,26411.0,100.94,101.39,100.8,101.39,26411.0
2016-06-01 10:00:00,101.31,101.44,101.04,101.09,16905.0,101.31,101.44,101.04,101.09,16905.0
2016-06-01 10:30:00,101.08,101.14,100.72,101.04,45171.0,101.08,101.14,100.72,101.04,45171.0
2016-06-01 11:00:00,101.08,101.31,101.0,101.03,17487.0,101.08,101.31,101.0,101.03,17487.0
2016-06-01 11:30:00,101.03,101.04,100.66,100.95,13273.0,101.03,101.04,100.66,100.95,13273.0
2016-06-01 12:00:00,100.98,101.28,100.95,101.18,15366.0,100.98,101.28,100.95,101.18,15366.0
2016-06-01 12:30:00,101.19,101.22,101.02,101.08,11135.0,101.19,101.22,101.02,101.08,11135.0
2016-06-01 13:00:00,101.16,101.19,100.95,100.95,13082.0,101.16,101.19,100.95,100.95,13082.0
2016-06-01 13:30:00,100.97,100.99,100.78,100.94,8644.0,100.97,100.99,100.78,100.94,8644.0
2016-06-01 14:00:00,100.93,101.2,100.9,101.08,28662.0,100.93,101.2,100.9,101.08,28662.0
2016-06-01 14:30:00,101.08,101.13,100.92,101.1,32632.0,101.08,101.13,100.92,101.1,32632.0
2016-06-01 15:00:00,101.1,101.59,101.04,101.59,23700.0,101.1,101.59,101.04,101.59,23700.0
2016-06-01 15:30:00,101.54,101.57,101.38,101.47,54182.0,101.54,101.57,101.38,101.47,54182.0
2016-06-02 09:30:00,101.51,101.75,100.1,100.99,16173.0,101.51,101.75,100.1,100.99,16173.0
2016-06-02 10:00:00,101.0,101.11,100.88,101.01,10391.0,101.0,101.11,100.88,101.01,10391.0
2016-06-02 10:30:00,101.01,101.3,100.97,101.12,13711.0,101.01,101.3,100.97,101.12,13711.0
2016-06-02 11:00:00,101.13,101.57,101.09,101.4,183910.0,101.13,101.57,101.09,101.4,183910.0
2016-06-02 11:30:00,101.4,101.6,101.39,101.58,38719.0,101.4,101.6,101.39,101.58,38719.0
2016-06-02 12:00:00,101.59,101.68,101.56,101.56,13662.0,101.59,101.68,101.56,101.56,13662.0
2016-06-02 12:30:00,101.6,101.71,101.55,101.63,13289.0,101.6,101.71,101.55,101.63,13289.0
2016-06-02 13:00:00,101.65,101.68,101.54,101.54,7743.0,101.65,101.68,101.54,101.54,7743.0
2016-06-02 13:30:00,101.58,101.67,101.52,101.58,24737.0,101.58,101.67,101.52,101.58,24737.0
2016-06-02 14:00:00,101.61,101.89,101.6,101.89,15497.0,101.61,101.89,101.6,101.89,15497.0
2016-06-02 14:30:00,101.91,101.94,101.76,101.82,9723.0,101.91,101.94,101.76,101.82,9723.0
2016-06-02 15:00:00,101.81,102.07,101.81,102.07,11317.0,101.81,102.07,101.81,102.07,11317.0
2016-06-02 15:30:00,102.11,102.54,102.09,102.53,51333.0,102.11,102.54,102.09,102.53,51333.0
2016-06-03 09:30:00,102.19,102.26,101.36,101.5,9539.0,102.19,102.26,101.36,101.5,9539.0
2016-06-03 10:00:00,101.5,101.84,101.23,101.76,9012.0,101.5,101.84,101.23,101.76,9012.0
2016-06-03 10:30:00,101.71,102.21,101.62,102.1,6183.0,101.71,102.21,101.62,102.1,6183.0
2016-06-03 11:00:00,102.1,102.1,101.66,101.69,3849.0,102.1,102.1,101.66,101.69,3849.0
2016-06-03 11:30:00,101.74,102.09,101.74,102.09,2503.0,101.74,102.09,101.74,102.09,2503.0
2016-06-03 12:00:00,102.16,102.16,101.84,101.95,2912.0,102.16,102.16,101.84,101.95,2912.0
2016-06-03 12:30:00,101.97,101.97,101.75,101.86,3900.0,101.97,101.97,101.75,101.86,3900.0
2016-06-03 13:00:00,101.83,102.04,101.83,101.96,6882.0,101.83,102.04,101.83,101.96,6882.0
2016-06-03 13:30:00,102.01,102.15,101.9,101.96,6017.0,102.01,102.15,101.9,101.96,6017.0
2016-06-03 14:00:00,101.96,102.03,101.77,102.03,7386.0,101.96,102.03,101.77,102.03,7386.0
2016-06-03 14:30:00,102.03,102.3,102.01,102.22,10617.0,102.03,102.3,102.01,102.22,10617.0
2016-06-03 15:00:00,102.26,102.28,102.07,102.09,11193.0,102.26,102.28,102.07,102.09,11193.0
2016-06-03 15:30:00,102.09,102.32,102.09,102.19,38968.0,102.09,102.32,102.09,102.19,38968.0
2016-06-06 09:30:00,102.62,102.66,102.36,102.55,6752.0,102.62,102.66,102.36,102.55,6752.0
2016-06-06 10:00:00,102.54,102.72,102.43,102.52,4650.0,102.54,102.72,102.43,102.52,4650.0
2016-06-06 10:30:00,102.6,102.73,102.5,102.73,12130.0,102.6,102.73,102.5,102.73,12130.0
2016-06-06 11:00:00,102.69,102.7,102.4,102.49,3812.0,102.69,102.7,102.4,102.49,3812.0
2016-06-06 11:30:00,102.62,102.89,102.59,102.66,5210.0,102.62,102.89,102.59,102.66,5210.0
2016-06-06 12:00:00,102.66,102.72,102.41,102.41,4909.0,102.66,102.72,102.41,102.41,4909.0
2016-06-06 12:30:00,102.4,102.55,102.16,102.25,12036.0,102.4,102.55,102.16,102.25,12036.0
2016-06-06 13:00:00,102.3,102.49,102.25,102.35,15165.0,102.3,102.49,102.25,102.35,15165.0
2016-06-06 13:30:00,102.35,102.52,102.21,102.49,4561.0,102.35,102.52,102.21,102.49,4561.0
2016-06-06 14:00:00,102.53,102.56,102.38,102.39,12777.0,102.53,102.56,102.38,102.39,12777.0
2016-06-06 14:30:00,102.39,102.51,102.26,102.26,9086.0,102.39,102.51,102.26,102.26,9086.0
2016-06-06 15:00:00,102.33,102.44,102.24,102.31,11254.0,102.33,102.44,102.24,102.31,11254.0
2016-06-06 15:30:00,102.31,102.35,102.17,102.25,46043.0,102.31,102.35,102.17,102.25,46043.0
2016-06-07 09:30:00,102.37,102.4,101.84,102.01,12425.0,102.37,102.4,101.84,102.01,12425.0
2016-06-07 10:00:00,102.09,102.13,101.63,101.67,9447.0,102.09,102.13,101.63,101.67,9447.0
2016-06-07 10:30:00,101.71,102.0,101.71,101.9,4898.0,101.71,102.0,101.71,101.9,4898.0
2016-06-07 11:00:00,101.92,102.03,101.88,102.03,12941.0,101.92,102.03,101.88,102.03,12941.0
2016-06-07 11:30:00,102.02,102.05,101.93,101.97,16353.0,102.02,102.05,101.93,101.97,16353.0
2016-06-07 12:00:00,102.0,102.05,101.92,101.99,19550.0,102.0,102.05,101.92,101.99,19550.0
2016-06-07 12:30:00,101.99,102.03,101.92,101.98,5800.0,101.99,102.03,101.92,101.98,5800.0
2016-06-07 13:00:00,101.98,102.1,101.98,102.0,13585.0,101.98,102.1,101.98,102.0,13585.0
2016-06-07 13:30:00,101.98,102.04,101.93,101.93,8466.0,101.98,102.04,101.93,101.93,8466.0
2016-06-07 14:00:00,101.95,102.11,101.94,102.1,16289.0,101.95,102.11,101.94,102.1,16289.0
2016-06-07 14:30:00,102.04,102.1,101.96,102.02,18060.0,102.04,102.1,101.96,102.02,18060.0
2016-06-07 15:00:00,102.03,102.11,101.96,102.11,17948.0,102.03,102.11,101.96,102.11,17948.0
2016-06-07 15:30:00,102.12,102.26,102.0,102.07,58916.0,102.12,102.26,102.0,102.07,58916.0
2016-06-08 09:30:00,101.84,102.0,101.59,101.71,26051.0,101.84,102.0,101.59,101.71,26051.0
2016-06-08 10:00:00,101.69,101.77,101.53,101.63,15669.0,101.69,101.77,101.53,101.63,15669.0
2016-06-08 10:30:00,101.66,101.81,101.65,101.71,27778.0,101.66,101.81,101.65,101.71,27778.0
2016-06-08 11:00:00,101.69,101.79,101.65,101.73,9739.0,101.69,101.79,101.65,101.73,9739.0
2016-06-08 11:30:00,101.77,101.82,101.7,101.71,10539.0,101.77,101.82,101.7,101.71,10539.0
2016-06-08 12:00:00,101.71,101.78,101.67,101.67,9759.0,101.71,101.78,101.67,101.67,9759.0
2016-06-08 12:30:00,101.67,101.73,101.6,101.72,10440.0,101.67,101.73,101.6,101.72,10440.0
2016-06-08 13:00:00,101.69,101.75,101.67,101.67,7543.0,101.69,101.75,101.67,101.67,7543.0
2016-06-08 13:30:00,101.71,101.78,101.67,101.75,7356.0,101.71,101.78,101.67,101.75,7356.0
2016-06-08 14:00:00,101.75,101.83,101.52,101.73,23697.0,101.75,101.83,101.52,101.73,23697.0
2016-06-08 14:30:00,101.78,101.8,101.7,101.77,11077.0,101.78,101.8,101.7,101.77,11077.0
2016-06-08 15:00:00,101.77,101.9,101.74,101.79,46388.0,101.77,101.9,101.74,101.79,46388.0
2016-06-08 15:30:00,101.78,101.81,101.67,101.68,56514.0,101.78,101.81,101.67,101.68,56514.0
2016-06-09 09:30:00,101.14,101.67,101.0,101.16,30089.0,101.14,101.67,101.0,101.16,30089.0
2016-06-09 10:00:00,101.23,101.23,101.06,101.07,6586.0,101.23,101.23,101.06,101.07,6586.0
2016-06-09 10:30:00,101.11,101.35,101.06,101.32,31613.0,101.11,101.35,101.06,101.32,31613.0
2016-06-09 11:00:00,101.34,101.34,101.07,101.17,14525.0,101.34,101.34,101.07,101.17,14525.0
2016-06-09 11:30:00,101.2,101.28,101.13,101.13,11392.0,101.2,101.28,101.13,101.13,11392.0
2016-06-09 12:00:00,101.15,101.2,101.01,101.01,9906.0,101.15,101.2,101.01,101.01,9906.0
2016-06-09 12:30:00,101.07,101.09,100.98,101.03,28213.0,101.07,101.09,100.98,101.03,28213.0
2016-06-09 13:00:00,101.01,101.34,100.98,101.32,13696.0,101.01,101.34,100.98,101.32,13696.0
2016-06-09 13:30:00,101.34,101.38,101.02,101.1,11573.0,101.34,101.38,101.02,101.1,11573.0
2016-06-09 14:00:00,101.11,101.25,101.09,101.19,11803.0,101.11,101.25,101.09,101.19,11803.0
2016-06-09 14:30:00,101.15,101.25,101.11,101.14,20117.0,101.15,101.25,101.11,101.14,20117.0
2016-06-09 15:00:00,101.14,101.24,101.02,101.06,21581.0,101.14,101.24,101.02,101.06,21581.0
2016-06-09 15:30:00,101.06,101.31,101.0,101.16,53805.0,101.06,101.31,101.0,101.16,53805.0
2016-06-10 09:30:00,100.62,100.79,100.55,100.75,7098.0,100.62,100.79,100.55,100.75,7098.0
2016-06-10 10:00:00,100.68,100.89,100.36,100.89,23158.0,100.68,100.89,100.36,100.89,23158.0
2016-06-10 10:30:00,100.8,100.94,100.63,100.79,11072.0,100.8,100.94,100.63,100.79,11072.0
2016-06-10 11:00:00,100.69,101.01,100.68,100.88,11810.0,100.69,101.01,100.68,100.88,11810.0
2016-06-10 11:30:00,100.9,100.9,100.76,100.83,7220.0,100.9,100.9,100.76,100.83,7220.0
2016-06-10 12:00:00,100.88,100.93,100.46,100.46,10769.0,100.88,100.93,100.46,100.46,10769.0
2016-06-10 12:30:00,100.43,100.68,100.37,100.63,5892.0,100.43,100.68,100.37,100.63,5892.0
2016-06-10 13:00:00,100.61,100.7,100.58,100.61,10706.0,100.61,100.7,100.58,100.61,10706.0
2016-06-10 13:30:00,100.62,100.65,100.4,100.43,10342.0,100.62,100.65,100.4,100.43,10342.0
2016-06-10 14:00:00,100.46,100.49,100.3,100.44,11091.0,100.46,100.49,100.3,100.44,11091.0
2016-06-10 14:30:00,100.41,100.51,100.25,100.4,15166.0,100.41,100.51,100.25,100.4,15166.0
2016-06-10 15:00:00,100.38,100.5,100.31,100.48,22595.0,100.38,100.5,100.31,100.48,22595.0
2016-06-10 15:30:00,100.5,100.62,100.42,100.52,41280.0,100.5,100.62,100.42,100.52,41280.0
2016-06-13 09:30:00,100.26,101.27,100.26,101.07,117556.0,100.26,101.27,100.26,101.07,117556.0
2016-06-13 10:00:00,101.07,101.27,100.92,101.27,21743.0,101.07,101.27,100.92,101.27,21743.0
2016-06-13 10:30:00,101.28,101.57,101.14,101.49,12583.0,101.28,101.57,101.14,101.49,12583.0
2016-06-13 11:00:00,101.41,101.46,101.23,101.46,10594.0,101.41,101.46,101.23,101.46,10594.0
2016-06-13 11:30:00,101.43,101.43,101.0,101.06,8053.0,101.43,101.43,101.0,101.06,8053.0
2016-06-13 12:00:00,101.03,101.3,100.99,101.22,13681.0,101.03,101.3,100.99,101.22,13681.0
2016-06-13 12:30:00,101.27,101.42,101.24,101.42,5868.0,101.27,101.42,101.24,101.42,5868.0
2016-06-13 13:00:00,101.4,101.4,100.98,101.04,11659.0,101.4,101.4,100.98,101.04,11659.0
2016-06-13 13:30:00,101.04,101.07,100.74,100.77,16811.0,101.04,101.07,100.74,100.77,16811.0
2016-06-13 14:00:00,100.77,100.94,100.72,100.83,10221.0,100.77,100.94,100.72,100.83,10221.0
2016-06-13 14:30:00,100.88,101.07,100.85,100.9,9724.0,100.88,101.07,100.85,100.9,9724.0
2016-06-13 15:00:00,100.87,100.98,100.73,100.89,21819.0,100.87,100.98,100.73,100.89,21819.0
2016-06-13 15:30:00,100.89,100.92,100.46,100.53,38510.0,100.89,100.92,100.46,100.53,38510.0
2016-06-14 09:30:00,100.38,100.73,100.1,100.71,9226.0,100.38,100.73,100.1,100.71,9226.0
2016-06-14 10:00:00,100.78,100.86,100.45,100.7,9910.0,100.78,100.86,100.45,100.7,9910.0
2016-06-14 10:30:00,100.7,100.86,100.25,100.26,30280.0,100.7,100.86,100.25,100.26,30280.0
2016-06-14 11:00:00,100.32,100.6,100.14,100.54,25395.0,100.32,100.6,100.14,100.54,25395.0
2016-06-14 11:30:00,100.56,101.02,100.48,100.86,26462.0,100.56,101.02,100.48,100.86,26462.0
2016-06-14 12:00:00,100.81,101.44,100.7,101.36,14048.0,100.81,101.44,100.7,101.36,14048.0
2016-06-14 12:30:00,101.35,101.4,101.07,101.1,7248.0,101.35,101.4,101.07,101.1,7248.0
2016-06-14 13:00:00,101.1,101.16,100.99,101.01,6614.0,101.1,101.16,100.99,101.01,6614.0
2016-06-14 13:30:00,100.91,101.23,100.86,100.94,11163.0,100.91,101.23,100.86,100.94,11163.0
2016-06-14 14:00:00,100.91,101.1,100.88,101.0,17690.0,100.91,101.1,100.88,101.0,17690.0
2016-06-14 14:30:00,101.05,101.06,100.62,100.75,15958.0,101.05,101.06,100.62,100.75,15958.0
2016-06-14 15:00:00,100.76,101.03,100.59,101.0,26925.0,100.76,101.03,100.59,101.0,26925.0
2016-06-14 15:30:00,101.0,101.01,100.71,100.81,61771.0,101.0,101.01,100.71,100.81,61771.0
2016-06-15 09:30:00,100.75,101.51,100.48,101.11,24451.0,100.75,101.51,100.48,101.11,24451.0
2016-06-15 10:00:00,101.03,101.19,100.89,100.94,6775.0,101.03,101.19,100.89,100.94,6775.0
2016-06-15 10:30:00,100.98,101.29,100.92,101.17,6344.0,100.98,101.29,100.92,101.17,6344.0
2016-06-15 11:00:00,101.09,101.14,100.45,100.57,10168.0,101.09,101.14,100.45,100.57,10168.0
2016-06-15 11:30:00,100.6,100.79,100.56,100.71,3974.0,100.6,100.79,100.56,100.71,3974.0
2016-06-15 12:00:00,100.67,100.93,100.67,100.93,3928.0,100.67,100.93,100.67,100.93,3928.0
2016-06-15 12:30:00,100.85,100.89,100.64,100.69,3297.0,100.85,100.89,100.64,100.69,3297.0
2016-06-15 13:00:00,100.69,100.92,100.69,100.92,6710.0,100.69,100.92,100.69,100.92,6710.0
2016-06-15 13:30:00,100.92,101.13,100.81,101.07,37809.0,100.92,101.13,100.81,101.07,37809.0
2016-06-15 14:00:00,101.09,101.29,100.88,101.08,13419.0,101.09,101.29,100.88,101.08,13419.0
2016-06-15 14:30:00,100.93,101.26,100.92,101.14,7572.0,100.93,101.26,100.92,101.14,7572.0
2016-06-15 15:00:00,101.19,101.22,100.97,101.0,16761.0,101.19,101.22,100.97,101.0,16761.0
2016-06-15 15:30:00,101.0,101.03,100.48,100.6,41896.0,101.0,101.03,100.48,100.6,41896.0
2016-06-16 09:30:00,100.28,101.01,100.01,100.01,9316.0,100.28,101.01,100.01,100.01,9316.0
2016-06-16 10:00:00,100.02,100.38,99.69,99.74,39037.0,100.02,100.38,99.69,99.74,39037.0
2016-06-16 10:30:00,99.67,99.78,99.42,99.48,26120.0,99.67,99.78,99.42,99.48,26120.0
2016-06-16 11:00:00,99.51,99.86,99.47,99.86,21350.0,99.51,99.86,99.47,99.86,21350.0
2016-06-16 11:30:00,99.91,99.92,99.47,99.66,7600.0,99.91,99.92,99.47,99.66,7600.0
2016-06-16 12:00:00,99.62,100.5,99.59,100.38,6274.0,99.62,100.5,99.59,100.38,6274.0
2016-06-16 12:30:00,100.42,100.72,100.32,100.35,7620.0,100.42,100.72,100.32,100.35,7620.0
2016-06-16 13:00:00,100.39,100.5,100.23,100.24,7700.0,100.39,100.5,100.23,100.24,7700.0
2016-06-16 13:30:00,100.29,100.36,100.23,100.3,5561.0,100.29,100.36,100.23,100.3,5561.0
2016-06-16 14:00:00,100.28,100.6,100.12,100.18,13082.0,100.28,100.6,100.12,100.18,13082.0
2016-06-16 14:30:00,100.22,100.43,100.13,100.19,30083.0,100.22,100.43,100.13,100.19,30083.0
2016-06-16 15:00:00,100.16,100.46,100.16,100.3,26841.0,100.16,100.46,100.16,100.3,26841.0
2016-06-16 15:30:00,100.3,100.43,99.97,100.15,139017.0,100.3,100.43,99.97,100.15,139017.0
2016-06-17 09:30:00,100.0,100.43,99.42,99.81,111299.0,100.0,100.43,99.42,99.81,111299.0
2016-06-17 10:00:00,99.81,99.81,99.46,99.52,21252.0,99.81,99.81,99.46,99.52,21252.0
2016-06-17 10:30:00,99.46,99.66,99.45,99.51,23208.0,99.46,99.66,99.45,99.51,23208.0
2016-06-17 11:00:00,99.48,99.5,99.1,99.34,8019.0,99.48,99.5,99.1,99.34,8019.0
2016-06-17 11:30:00,99.29,99.37,99.16,99.19,12900.0,99.29,99.37,99.16,99.19,12900.0
2016-06-17 12:00:00,99.25,99.47,99.12,99.31,28578.0,99.25,99.47,99.12,99.31,28578.0
2016-06-17 12:30:00,99.29,99.42,99.23,99.3,15954.0,99.29,99.42,99.23,99.3,15954.0
2016-06-17 13:00:00,99.33,99.55,99.24,99.38,19211.0,99.33,99.55,99.24,99.38,19211.0
2016-06-17 13:30:00,99.44,99.46,99.21,99.36,12766.0,99.44,99.46,99.21,99.36,12766.0
2016-06-17 14:00:00,99.33,99.52,99.25,99.47,19190.0,99.33,99.52,99.25,99.47,19190.0
2016-06-17 14:30:00,99.45,99.55,99.36,99.42,23410.0,99.45,99.55,99.36,99.42,23410.0
2016-06-17 15:00:00,99.39,99.39,99.06,99.13,23909.0,99.39,99.39,99.06,99.13,23909.0
2016-06-17 15:30:00,99.11,99.11,98.58,98.64,190789.0,99.11,99.11,98.58,98.64,190789.0
2016-06-20 09:30:00,99.84,100.19,99.3,100.19,11352.0,99.84,100.19,99.3,100.19,11352.0
2016-06-20 10:00:00,100.11,100.43,100.05,100.29,16764.0,100.11,100.43,100.05,100.29,16764.0
2016-06-20 10:30:00,100.28,100.33,100.16,100.26,12830.0,100.28,100.33,100.16,100.26,12830.0
2016-06-20 11:00:00,100.28,100.36,100.2,100.27,12834.0,100.28,100.36,100.2,100.27,12834.0
2016-06-20 11:30:00,100.25,100.32,99.98,100.11,15452.0,100.25,100.32,99.98,100.11,15452.0
2016-06-20 12:00:00,100.1,100.11,99.9,99.95,30111.0,100.1,100.11,99.9,99.95,30111.0
2016-06-20 12:30:00,99.93,100.19,99.93,100.08,12685.0,99.93,100.19,99.93,100.08,12685.0
2016-06-20 13:00:00,100.04,100.07,99.7,99.73,15814.0,100.04,100.07,99.7,99.73,15814.0
2016-06-20 13:30:00,99.7,99.99,99.67,99.99,10309.0,99.7,99.99,99.67,99.99,10309.0
2016-06-20 14:00:00,99.97,100.04,99.82,99.82,10268.0,99.97,100.04,99.82,99.82,10268.0
2016-06-20 14:30:00,99.82,99.92,99.74,99.9,24150.0,99.82,99.92,99.74,99.9,24150.0
2016-06-20 15:00:00,99.89,99.99,99.61,99.61,27463.0,99.89,99.99,99.61,99.61,27463.0
2016-06-20 15:30:00,99.61,99.69,99.41,99.44,74084.0,99.61,99.69,99.41,99.44,74084.0
2016-06-21 09:30:00,99.87,99.94,99.37,99.5,17452.0,99.87,99.94,99.37,99.5,17452.0
2016-06-21 10:00:00,99.54,99.55,99.26,99.47,20055.0,99.54,99.55,99.26,99.47,20055.0
2016-06-21 10:30:00,99.41,99.41,99.12,99.18,8000.0,99.41,99.41,99.12,99.18,8000.0
2016-06-21 11:00:00,99.2,99.41,99.16,99.23,5183.0,99.2,99.41,99.16,99.23,5183.0
2016-06-21 11:30:00,99.13,99.16,98.88,99.01,27725.0,99.13,99.16,98.88,99.01,27725.0
2016-06-21 12:00:00,99.06,99.07,98.92,99.0,28063.0,99.06,99.07,98.92,99.0,28063.0
2016-06-21 12:30:00,99.03,99.05,98.85,98.87,17259.0,99.03,99.05,98.85,98.87,17259.0
2016-06-21 13:00:00,98.89,99.03,98.89,98.97,11892.0,98.89,99.03,98.89,98.97,11892.0
2016-06-21 13:30:00,99.0,99.06,98.89,98.98,17208.0,99.0,99.06,98.89,98.98,17208.0
2016-06-21 14:00:00,98.97,99.05,98.93,98.98,50622.0,98.97,99.05,98.93,98.98,50622.0
2016-06-21 14:30:00,98.99,99.13,98.96,98.96,43779.0,98.99,99.13,98.96,98.96,43779.0
2016-06-21 15:00:00,98.97,99.04,98.82,98.95,38069.0,98.97,99.04,98.82,98.95,38069.0
2016-06-21 15:30:00,98.96,99.0,98.58,98.59,157390.0,98.96,99.0,98.58,98.59,157390.0
2016-06-22 09:30:00,99.08,99.23,98.82,98.9,24634.0,99.08,99.23,98.82,98.9,24634.0
2016-06-22 10:00:00,98.9,99.14,98.78,98.9,86972.0,98.9,99.14,98.78,98.9,86972.0
2016-06-22 10:30:00,98.9,98.98,98.83,98.88,162354.0,98.9,98.98,98.83,98.88,162354.0
2016-06-22 11:00:00,98.89,99.0,98.74,98.79,121880.0,98.89,99.0,98.74,98.79,121880.0
2016-06-22 11:30:00,98.78,98.79,98.54,98.59,53385.0,98.78,98.79,98.54,98.59,53385.0
2016-06-22 12:00:00,98.59,98.84,98.49,98.59,50170.0,98.59,98.84,98.49,98.59,50170.0
2016-06-22 12:30:00,98.67,98.8,98.63,98.73,47318.0,98.67,98.8,98.63,98.73,47318.0
2016-06-22 13:00:00,98.68,98.73,98.51,98.58,24742.0,98.68,98.73,98.51,98.58,24742.0
2016-06-22 13:30:00,98.59,98.64,98.48,98.5,54366.0,98.59,98.64,98.48,98.5,54366.0
2016-06-22 14:00:00,98.51,98.62,98.34,98.55,41459.0,98.51,98.62,98.34,98.55,41459.0
2016-06-22 14:30:00,98.54,98.68,98.33,98.46,51737.0,98.54,98.68,98.33,98.46,51737.0
2016-06-22 15:00:00,98.48,98.56,98.34,98.46,24664.0,98.48,98.56,98.34,98.46,24664.0
2016-06-22 15:30:00,98.45,98.54,98.3,98.39,82579.0,98.45,98.54,98.3,98.39,82579.0
2016-06-23 09:30:00,99.26,99.43,98.86,99.07,23523.0,99.26,99.43,98.86,99.07,23523.0
2016-06-23 10:00:00,99.07,99.47,98.98,99.43,11708.0,99.07,99.47,98.98,99.43,11708.0
2016-06-23 10:30:00,99.44,99.44,98.88,99.33,42021.0,99.44,99.44,98.88,99.33,42021.0
2016-06-23 11:00:00,99.37,99.68,99.25,99.63,20169.0,99.37,99.68,99.25,99.63,20169.0
2016-06-23 11:30:00,99.6,99.7,99.39,99.44,17197.0,99.6,99.7,99.39,99.44,17197.0
2016-06-23 12:00:00,99.53,99.59,99.31,99.55,11392.0,99.53,99.59,99.31,99.55,11392.0
2016-06-23 12:30:00,99.52,99.59,99.16,99.43,28322.0,99.52,99.59,99.16,99.43,28322.0
2016-06-23 13:00:00,99.48,99.62,99.34,99.58,26450.0,99.48,99.62,99.34,99.58,26450.0
2016-06-23 13:30:00,99.57,99.64,99.44,99.63,20430.0,99.57,99.64,99.44,99.63,20430.0
2016-06-23 14:00:00,99.65,99.71,99.53,99.61,34116.0,99.65,99.71,99.53,99.61,34116.0
2016-06-23 14:30:00,99.61,99.84,99.47,99.72,35121.0,99.61,99.84,99.47,99.72,35121.0
2016-06-23 15:00:00,99.64,99.8,99.53,99.6,32626.0,99.64,99.8,99.53,99.6,32626.0
2016-06-23 15:30:00,99.61,99.82,99.48,99.82,122962.0,99.61,99.82,99.48,99.82,122962.0
2016-06-24 09:30:00,97.2,97.97,97.0,97.53,11072.0,97.2,97.97,97.0,97.53,11072.0
2016-06-24 10:00:00,97.83,98.0,97.4,97.53,12937.0,97.83,98.0,97.4,97.53,12937.0
2016-06-24 10:30:00,97.55,97.56,97.19,97.19,28536.0,97.55,97.56,97.19,97.19,28536.0
2016-06-24 11:00:00,97.29,97.43,97.08,97.12,10994.0,97.29,97.43,97.08,97.12,10994.0
2016-06-24 11:30:00,97.24,97.36,97.07,97.21,10764.0,97.24,97.36,97.07,97.21,10764.0
2016-06-24 12:00:00,97.33,97.33,96.96,97.19,11128.0,97.33,97.33,96.96,97.19,11128.0
2016-06-24 12:30:00,97.24,97.24,96.67,96.72,10544.0,97.24,97.24,96.67,96.72,10544.0
2016-06-24 13:00:00,96.71,96.93,96.68,96.9,9173.0,96.71,96.93,96.68,96.9,9173.0
2016-06-24 13:30:00,96.89,97.04,96.82,96.85,11866.0,96.89,97.04,96.82,96.85,11866.0
2016-06-24 14:00:00,96.87,96.92,96.67,96.77,8591.0,96.87,96.92,96.67,96.77,8591.0
2016-06-24 14:30:00,96.72,96.73,96.23,96.62,13962.0,96.72,96.73,96.23,96.62,13962.0
2016-06-24 15:00:00,96.57,96.73,96.15,96.2,22523.0,96.57,96.73,96.15,96.2,22523.0
2016-06-24 15:30:00,96.19,96.57,96.06,96.09,106688.0,96.19,96.57,96.06,96.09,106688.0
2016-06-27 09:30:00,95.03,95.24,94.67,95.01,18511.0,95.03,95.24,94.67,95.01,18511.0
2016-06-27 10:00:00,94.89,95.19,94.28,94.28,25840.0,94.89,95.19,94.28,94.28,25840.0
2016-06-27 10:30:00,94.31,94.5,93.8,93.8,26249.0,94.31,94.5,93.8,93.8,26249.0
2016-06-27 11:00:00,93.76,94.05,93.57,94.05,20764.0,93.76,94.05,93.57,94.05,20764.0
2016-06-27 11:30:00,94.07,94.2,93.97,94.06,15363.0,94.07,94.2,93.97,94.06,15363.0
2016-06-27 12:00:00,94.01,94.15,93.69,94.13,14604.0,94.01,94.15,93.69,94.13,14604.0
2016-06-27 12:30:00,94.14,94.19,93.43,93.54,77954.0,94.14,94.19,93.43,93.54,77954.0
2016-06-27 13:00:00,93.54,93.65,93.33,93.46,87238.0,93.54,93.65,93.33,93.46,87238.0
2016-06-27 13:30:00,93.43,93.53,92.88,93.04,36173.0,93.43,93.53,92.88,93.04,36173.0
2016-06-27 14:00:00,93.02,93.29,92.99,93.18,52015.0,93.02,93.29,92.99,93.18,52015.0
2016-06-27 14:30:00,93.16,93.16,92.35,92.47,36880.0,93.16,93.16,92.35,92.47,36880.0
2016-06-27 15:00:00,92.47,92.59,91.99,92.14,64791.0,92.47,92.59,91.99,92.14,64791.0
2016-06-27 15:30:00,92.17,92.58,92.12,92.36,107855.0,92.17,92.58,92.12,92.36,107855.0
2016-06-28 09:30:00,93.37,94.0,93.29,93.87,72164.0,93.37,94.0,93.29,93.87,72164.0
2016-06-28 10:00:00,93.97,94.0,93.6,93.91,72433.0,93.97,94.0,93.6,93.91,72433.0
2016-06-28 10:30:00,93.88,93.92,93.65,93.83,52023.0,93.88,93.92,93.65,93.83,52023.0
2016-06-28 11:00:00,93.81,93.86,93.67,93.73,34687.0,93.81,93.86,93.67,93.73,34687.0
2016-06-28 11:30:00,93.7,94.03,93.66,93.87,38789.0,93.7,94.03,93.66,93.87,38789.0
2016-06-28 12:00:00,93.84,94.13,93.76,94.01,53495.0,93.84,94.13,93.76,94.01,53495.0
2016-06-28 12:30:00,94.04,94.32,94.01,94.27,110831.0,94.04,94.32,94.01,94.27,110831.0
2016-06-28 13:00:00,94.27,94.27,94.05,94.05,121723.0,94.27,94.27,94.05,94.05,121723.0
2016-06-28 13:30:00,94.04,94.07,93.87,94.02,12449.0,94.04,94.07,93.87,94.02,12449.0
2016-06-28 14:00:00,94.0,94.06,93.85,93.93,17015.0,94.0,94.06,93.85,93.93,17015.0
2016-06-28 14:30:00,93.91,94.34,93.91,94.29,48575.0,93.91,94.34,93.91,94.29,48575.0
2016-06-28 15:00:00,94.27,94.35,93.71,93.93,54854.0,94.27,94.35,93.71,93.93,54854.0
2016-06-28 15:30:00,93.86,93.88,93.58,93.76,161760.0,93.86,93.88,93.58,93.76,161760.0
2016-06-29 09:30:00,94.35,94.47,93.88,94.15,80163.0,94.35,94.47,93.88,94.15,80163.0
2016-06-29 10:00:00,94.17,94.44,94.04,94.32,58128.0,94.17,94.44,94.04,94.32,58128.0
2016-06-29 10:30:00,94.32,94.44,94.15,94.38,41401.0,94.32,94.44,94.15,94.38,41401.0
2016-06-29 11:00:00,94.38,94.43,94.3,94.43,58173.0,94.38,94.43,94.3,94.43,58173.0
2016-06-29 11:30:00,94.45,94.55,94.34,94.47,91281.0,94.45,94.55,94.34,94.47,91281.0
2016-06-29 12:00:00,94.5,94.56,94.4,94.51,60109.0,94.5,94.56,94.4,94.51,60109.0
2016-06-29 12:30:00,94.49,94.63,94.45,94.53,36428.0,94.49,94.63,94.45,94.53,36428.0
2016-06-29 13:00:00,94.56,95.02,94.54,94.99,29434.0,94.56,95.02,94.54,94.99,29434.0
2016-06-29 13:30:00,95.03,95.04,94.62,94.8,57202.0,95.03,95.04,94.62,94.8,57202.0
2016-06-29 14:00:00,94.81,94.81,94.65,94.7,39065.0,94.81,94.81,94.65,94.7,39065.0
2016-06-29 14:30:00,94.7,94.79,94.55,94.76,45276.0,94.7,94.79,94.55,94.76,45276.0
2016-06-29 15:00:00,94.77,95.25,94.75,95.25,114789.0,94.77,95.25,94.75,95.25,114789.0
2016-06-29 15:30:00,95.24,95.32,95.01,95.07,156798.0,95.24,95.32,95.01,95.07,156798.0
2016-06-30 09:30:00,95.1,95.69,94.6,95.03,12287.0,95.1,95.69,94.6,95.03,12287.0
2016-06-30 10:00:00,95.17,95.52,95.05,95.17,16972.0,95.17,95.52,95.05,95.17,16972.0
2016-06-30 10:30:00,95.14,95.92,95.14,95.9,16327.0,95.14,95.92,95.14,95.9,16327.0
2016-06-30 11:00:00,95.96,95.98,95.7,95.97,9622.0,95.96,95.98,95.7,95.97,9622.0
2016-06-30 11:30:00,95.92,96.19,95.86,95.97,15271.0,95.92,96.19,95.86,95.97,15271.0
2016-06-30 12:00:00,95.94,96.71,95.87,96.62,204610.0,95.94,96.71,95.87,96.62,204610.0
2016-06-30 12:30:00,96.68,96.98,96.59,96.87,25168.0,96.68,96.98,96.59,96.87,25168.0
2016-06-30 13:00:00,96.81,96.81,96.44,96.47,26643.0,96.81,96.81,96.44,96.47,26643.0
2016-06-30 13:30:00,96.49,96.73,96.49,96.68,10167.0,96.49,96.73,96.49,96.68,10167.0
2016-06-30 14:00:00,96.67,97.15,96.63,96.96,30104.0,96.67,97.15,96.63,96.96,30104.0
2016-06-30 14:30:00,96.9,97.42,96.89,97.22,34560.0,96.9,97.42,96.89,97.22,34560.0
2016-06-30 15:00:00,97.28,97.38,97.01,97.36,31392.0,97.28,97.38,97.01,97.36,31392.0
2016-06-30 15:30:00,97.39,97.41,96.97,97.41,86785.0,97.39,97.41,96.97,97.41,86785.0
2016-07-01 09:30:00,97.29,97.83,97.23,97.81,12579.0,97.29,97.83,97.23,97.81,12579.0
2016-07-01 10:00:00,97.67,97.82,97.34,97.6,17499.0,97.67,97.82,97.34,97.6,17499.0
2016-07-01 10:30:00,97.63,97.87,97.59,97.87,25261.0,97.63,97.87,97.59,97.87,25261.0
2016-07-01 11:00:00,97.78,97.79,97.18,97.4,22999.0,97.78,97.79,97.18,97.4,22999.0
2016-07-01 11:30:00,97.46,97.71,97.44,97.7,10907.0,97.46,97.71,97.44,97.7,10907.0
2016-07-01 12:00:00,97.68,97.7,97.5,97.56,15409.0,97.68,97.7,97.5,97.56,15409.0
2016-07-01 12:30:00,97.54,97.73,97.51,97.66,28827.0,97.54,97.73,97.51,97.66,28827.0
2016-07-01 13:00:00,97.65,97.65,97.49,97.49,23376.0,97.65,97.65,97.49,97.49,23376.0
2016-07-01 13:30:00,97.49,97.62,97.34,97.43,20339.0,97.49,97.62,97.34,97.43,20339.0
2016-07-01 14:00:00,97.44,97.47,97.33,97.43,26678.0,97.44,97.47,97.33,97.43,26678.0
2016-07-01 14:30:00,97.43,97.54,97.4,97.49,18115.0,97.43,97.54,97.4,97.49,18115.0
2016-07-01 15:00:00,97.5,97.74,97.49,97.65,16154.0,97.5,97.74,97.49,97.65,16154.0
2016-07-01 15:30:00,97.6,97.64,97.4,97.43,72187.0,97.6,97.64,97.4,97.43,72187.0
2016-07-05 09:30:00,97.08,97.54,97.06,97.34,24489.0,97.08,97.54,97.06,97.34,24489.0
2016-07-05 10:00:00,97.31,97.64,97.2,97.47,17641.0,97.31,97.64,97.2,97.47,17641.0
2016-07-05 10:30:00,97.5,97.94,97.45,97.65,14527.0,97.5,97.94,97.45,97.65,14527.0
2016-07-05 11:00:00,97.61,98.04,97.48,97.72,26918.0,97.61,98.04,97.48,97.72,26918.0
2016-07-05 11:30:00,97.7,97.76,97.56,97.63,8042.0,97.7,97.76,97.56,97.63,8042.0
2016-07-05 12:00:00,97.66,97.78,97.44,97.78,24200.0,97.66,97.78,97.44,97.78,24200.0
2016-07-05 12:30:00,97.8,97.81,97.26,97.31,24423.0,97.8,97.81,97.26,97.31,24423.0
2016-07-05 13:00:00,97.29,97.31,97.07,97.15,13263.0,97.29,97.31,97.07,97.15,13263.0
2016-07-05 13:30:00,97.18,97.2,96.89,96.99,17984.0,97.18,97.2,96.89,96.99,17984.0
2016-07-05 14:00:00,96.98,97.3,96.88,96.94,11328.0,96.98,97.3,96.88,96.94,11328.0
2016-07-05 14:30:00,96.91,97.08,96.8,97.08,21150.0,96.91,97.08,96.8,97.08,21150.0
2016-07-05 15:00:00,97.02,97.16,97.01,97.1,24586.0,97.02,97.16,97.01,97.1,24586.0
2016-07-05 15:30:00,97.1,97.32,97.0,97.01,141867.0,97.1,97.32,97.0,97.01,141867.0
2016-07-06 09:30:00,96.8,96.8,96.33,96.42,57820.0,96.8,96.8,96.33,96.42,57820.0
2016-07-06 10:00:00,96.52,96.65,96.13,96.36,25908.0,96.52,96.65,96.13,96.36,25908.0
2016-07-06 10:30:00,96.34,96.49,95.97,96.41,22396.0,96.34,96.49,95.97,96.41,22396.0
2016-07-06 11:00:00,96.49,96.77,96.31,96.66,21250.0,96.49,96.77,96.31,96.66,21250.0
2016-07-06 11:30:00,96.67,97.08,96.58,96.58,67965.0,96.67,97.08,96.58,96.58,67965.0
2016-07-06 12:00:00,96.63,96.74,96.49,96.49,20630.0,96.63,96.74,96.49,96.49,20630.0
2016-07-06 12:30:00,96.52,96.72,96.43,96.57,9879.0,96.52,96.72,96.43,96.57,9879.0
2016-07-06 13:00:00,96.57,96.79,96.48,96.56,16061.0,96.57,96.79,96.48,96.56,16061.0
2016-07-06 13:30:00,96.66,96.84,96.54,96.7,25183.0,96.66,96.84,96.54,96.7,25183.0
2016-07-06 14:00:00,96.75,97.01,96.66,97.01,22941.0,96.75,97.01,96.66,97.01,22941.0
2016-07-06 14:30:00,97.01,97.36,97.0,97.26,20903.0,97.01,97.36,97.0,97.26,20903.0
2016-07-06 15:00:00,97.25,97.34,97.11,97.28,31041.0,97.25,97.34,97.11,97.28,31041.0
2016-07-06 15:30:00,97.32,97.59,97.26,97.55,125756.0,97.32,97.59,97.26,97.55,125756.0
2016-07-07 09:30:00,97.58,98.0,97.08,97.65,10881.0,97.58,98.0,97.08,97.65,10881.0
2016-07-07 10:00:00,97.75,97.88,97.53,97.88,12940.0,97.75,97.88,97.53,97.88,12940.0
2016-07-07 10:30:00,97.85,97.91,97.51,97.62,8143.0,97.85,97.91,97.51,97.62,8143.0
2016-07-07 11:00:00,97.54,97.75,97.44,97.45,22121.0,97.54,97.75,97.44,97.45,22121.0
2016-07-07 11:30:00,97.41,97.42,97.22,97.23,6221.0,97.41,97.42,97.22,97.23,6221.0
2016-07-07 12:00:00,97.29,97.45,97.22,97.39,7936.0,97.29,97.45,97.22,97.39,7936.0
2016-07-07 12:30:00,97.41,97.45,97.01,97.06,5180.0,97.41,97.45,97.01,97.06,5180.0
2016-07-07 13:00:00,97.04,97.57,97.04,97.44,15457.0,97.04,97.57,97.04,97.44,15457.0
2016-07-07 13:30:00,97.38,97.55,97.38,97.52,30156.0,97.38,97.55,97.38,97.52,30156.0
2016-07-07 14:00:00,97.5,97.6,97.27,97.42,18030.0,97.5,97.6,97.27,97.42,18030.0
2016-07-07 14:30:00,97.44,97.53,97.12,97.13,9303.0,97.44,97.53,97.12,97.13,9303.0
2016-07-07 15:00:00,97.16,97.43,97.16,97.36,10158.0,97.16,97.43,97.16,97.36,10158.0
2016-07-07 15:30:00,97.39,97.44,97.28,97.33,51466.0,97.39,97.44,97.28,97.33,51466.0
2016-07-08 09:30:00,97.87,98.23,97.64,98.04,13221.0,97.87,98.23,97.64,98.04,13221.0
2016-07-08 10:00:00,98.04,98.15,97.95,98.12,15800.0,98.04,98.15,97.95,98.12,15800.0
2016-07-08 10:30:00,98.11,98.22,98.03,98.2,23541.0,98.11,98.22,98.03,98.2,23541.0
2016-07-08 11:00:00,98.25,98.44,98.24,98.33,6436.0,98.25,98.44,98.24,98.33,6436.0
2016-07-08 11:30:00,98.3,98.67,98.15,98.56,14944.0,98.3,98.67,98.15,98.56,14944.0
2016-07-08 12:00:00,98.51,98.55,98.35,98.35,16732.0,98.51,98.55,98.35,98.35,16732.0
2016-07-08 12:30:00,98.34,98.34,98.2,98.31,7042.0,98.34,98.34,98.2,98.31,7042.0
2016-07-08 13:00:00,98.3,98.33,98.15,98.29,7133.0,98.3,98.33,98.15,98.29,7133.0
2016-07-08 13:30:00,98.36,98.4,98.16,98.16,9788.0,98.36,98.4,98.16,98.16,9788.0
2016-07-08 14:00:00,98.2,98.29,98.15,98.29,6315.0,98.2,98.29,98.15,98.29,6315.0
2016-07-08 14:30:00,98.35,98.37,98.24,98.25,7215.0,98.35,98.37,98.24,98.25,7215.0
2016-07-08 15:00:00,98.24,98.42,98.23,98.26,11453.0,98.24,98.42,98.23,98.26,11453.0
2016-07-08 15:30:00,98.24,98.4,98.19,98.3,41099.0,98.24,98.4,98.19,98.3,41099.0
2016-07-11 09:30:00,98.61,99.1,98.42,98.97,13198.0,98.61,99.1,98.42,98.97,13198.0
2016-07-11 10:00:00,98.87,99.29,98.79,98.9,6661.0,98.87,99.29,98.79,98.9,6661.0
2016-07-11 10:30:00,98.96,99.03,98.74,98.88,6330.0,98.96,99.03,98.74,98.88,6330.0
2016-07-11 11:00:00,98.94,99.15,98.88,98.9,7747.0,98.94,99.15,98.88,98.9,7747.0
2016-07-11 11:30:00,98.91,99.18,98.91,99.0,4543.0,98.91,99.18,98.91,99.0,4543.0
2016-07-11 12:00:00,99.03,99.03,98.78,98.87,2123.0,99.03,99.03,98.78,98.87,2123.0
2016-07-11 12:30:00,98.82,99.15,98.79,99.01,9354.0,98.82,99.15,98.79,99.01,9354.0
2016-07-11 13:00:00,99.03,99.09,98.76,98.76,4129.0,99.03,99.09,98.76,98.76,4129.0
2016-07-11 13:30:00,98.85,98.94,98.79,98.89,6095.0,98.85,98.94,98.79,98.89,6095.0
2016-07-11 14:00:00,98.85,98.93,98.76,98.87,7109.0,98.85,98.93,98.76,98.87,7109.0
2016-07-11 14:30:00,98.91,98.97,98.77,98.77,9589.0,98.91,98.97,98.77,98.77,9589.0
2016-07-11 15:00:00,98.81,98.89,98.65,98.65,19066.0,98.81,98.89,98.65,98.65,19066.0
2016-07-11 15:30:00,98.69,98.76,98.52,98.53,31321.0,98.69,98.76,98.52,98.53,31321.0
2016-07-12 09:30:00,99.2,99.39,98.91,99.27,8472.0,99.2,99.39,98.91,99.27,8472.0
2016-07-12 10:00:00,99.34,99.72,99.29,99.41,20869.0,99.34,99.72,99.29,99.41,20869.0
2016-07-12 10:30:00,99.47,99.5,99.22,99.45,7600.0,99.47,99.5,99.22,99.45,7600.0
2016-07-12 11:00:00,99.42,99.55,99.36,99.48,14958.0,99.42,99.55,99.36,99.48,14958.0
2016-07-12 11:30:00,99.46,99.52,99.35,99.36,8822.0,99.46,99.52,99.35,99.36,8822.0
2016-07-12 12:00:00,99.33,99.55,99.33,99.43,10772.0,99.33,99.55,99.33,99.43,10772.0
2016-07-12 12:30:00,99.42,99.48,99.26,99.3,6450.0,99.42,99.48,99.26,99.3,6450.0
2016-07-12 13:00:00,99.27,99.4,99.27,99.4,4825.0,99.27,99.4,99.27,99.4,4825.0
2016-07-12 13:30:00,99.42,99.46,99.27,99.44,9913.0,99.42,99.46,99.27,99.44,9913.0
2016-07-12 14:00:00,99.44,99.61,99.43,99.57,16223.0,99.44,99.61,99.43,99.57,16223.0
2016-07-12 14:30:00,99.55,99.6,99.33,99.38,18430.0,99.55,99.6,99.33,99.38,18430.0
2016-07-12 15:00:00,99.41,99.46,99.21,99.24,13268.0,99.41,99.46,99.21,99.24,13268.0
2016-07-12 15:30:00,99.22,99.23,98.95,99.08,50536.0,99.22,99.23,98.95,99.08,50536.0
2016-07-13 09:30:00,99.12,99.31,98.85,99.05,18154.0,99.12,99.31,98.85,99.05,18154.0
2016-07-13 10:00:00,99.13,99.43,98.85,99.38,19741.0,99.13,99.43,98.85,99.38,19741.0
2016-07-13 10:30:00,99.38,99.58,99.28,99.51,13496.0,99.38,99.58,99.28,99.51,13496.0
2016-07-13 11:00:00,99.52,99.59,98.84,98.88,16941.0,99.52,99.59,98.84,98.88,16941.0
2016-07-13 11:30:00,98.88,98.91,98.35,98.41,22472.0,98.88,98.91,98.35,98.41,22472.0
2016-07-13 12:00:00,98.45,98.83,98.45,98.61,12612.0,98.45,98.83,98.45,98.61,12612.0
2016-07-13 12:30:00,98.62,98.75,98.53,98.75,13426.0,98.62,98.75,98.53,98.75,13426.0
2016-07-13 13:00:00,98.76,98.87,98.42,98.48,14155.0,98.76,98.87,98.42,98.48,14155.0
2016-07-13 13:30:00,98.51,98.77,98.5,98.61,10311.0,98.51,98.77,98.5,98.61,10311.0
2016-07-13 14:00:00,98.59,98.86,98.55,98.76,12969.0,98.59,98.86,98.55,98.76,12969.0
2016-07-13 14:30:00,98.76,98.82,98.57,98.78,15766.0,98.76,98.82,98.57,98.78,15766.0
2016-07-13 15:00:00,98.83,98.83,98.56,98.65,15280.0,98.83,98.83,98.56,98.65,15280.0
2016-07-13 15:30:00,98.7,98.88,98.64,98.74,76961.0,98.7,98.88,98.64,98.74,76961.0
2016-07-14 09:30:00,99.23,99.81,99.1,99.4,14386.0,99.23,99.81,99.1,99.4,14386.0
2016-07-14 10:00:00,99.38,99.47,99.24,99.24,19167.0,99.38,99.47,99.24,99.24,19167.0
2016-07-14 10:30:00,99.26,99.3,98.79,98.91,15366.0,99.26,99.3,98.79,98.91,15366.0
2016-07-14 11:00:00,98.92,99.2,98.89,99.11,10526.0,98.92,99.2,98.89,99.11,10526.0
2016-07-14 11:30:00,99.06,99.1,98.89,98.97,6300.0,99.06,99.1,98.89,98.97,6300.0
2016-07-14 12:00:00,98.99,99.09,98.92,98.95,31828.0,98.99,99.09,98.92,98.95,31828.0
2016-07-14 12:30:00,98.95,99.15,98.93,99.03,4277.0,98.95,99.15,98.93,99.03,4277.0
2016-07-14 13:00:00,98.97,99.0,98.74,98.89,3391.0,98.97,99.0,98.74,98.89,3391.0
2016-07-14 13:30:00,98.89,99.06,98.89,98.95,3672.0,98.89,99.06,98.89,98.95,3672.0
2016-07-14 14:00:00,98.97,99.11,98.84,99.01,8164.0,98.97,99.11,98.84,99.01,8164.0
2016-07-14 14:30:00,99.02,99.09,98.99,99.04,11000.0,99.02,99.09,98.99,99.04,11000.0
2016-07-14 15:00:00,99.05,99.17,99.0,99.17,10163.0,99.05,99.17,99.0,99.17,10163.0
2016-07-14 15:30:00,99.18,99.29,98.98,99.04,31960.0,99.18,99.29,98.98,99.04,31960.0
2016-07-15 09:30:00,99.09,99.42,98.59,98.69,13364.0,99.09,99.42,98.59,98.69,13364.0
2016-07-15 10:00:00,98.79,98.95,98.71,98.91,4122.0,98.79,98.95,98.71,98.91,4122.0
2016-07-15 10:30:00,98.79,99.02,98.77,98.84,6370.0,98.79,99.02,98.77,98.84,6370.0
2016-07-15 11:00:00,98.79,98.79,98.54,98.59,3395.0,98.79,98.79,98.54,98.59,3395.0
2016-07-15 11:30:00,98.64,98.68,98.41,98.58,2500.0,98.64,98.68,98.41,98.58,2500.0
2016-07-15 12:00:00,98.5,98.56,98.13,98.2,30202.0,98.5,98.56,98.13,98.2,30202.0
2016-07-15 12:30:00,98.21,98.21,97.87,98.07,22520.0,98.21,98.21,97.87,98.07,22520.0
2016-07-15 13:00:00,98.05,98.45,98.05,98.37,6134.0,98.05,98.45,98.05,98.37,6134.0
2016-07-15 13:30:00,98.36,98.44,98.33,98.42,2596.0,98.36,98.44,98.33,98.42,2596.0
2016-07-15 14:00:00,98.43,98.55,98.39,98.47,3408.0,98.43,98.55,98.39,98.47,3408.0
2016-07-15 14:30:00,98.5,98.54,98.41,98.51,3630.0,98.5,98.54,98.41,98.51,3630.0
2016-07-15 15:00:00,98.45,98.56,98.4,98.52,7724.0,98.45,98.56,98.4,98.52,7724.0
2016-07-15 15:30:00,98.55,98.59,98.42,98.52,15533.0,98.55,98.59,98.42,98.52,15533.0
2016-07-18 09:30:00,98.28,98.7,98.28,98.5,9969.0,98.28,98.7,98.28,98.5,9969.0
2016-07-18 10:00:00,98.5,98.59,98.35,98.4,12274.0,98.5,98.59,98.35,98.4,12274.0
2016-07-18 10:30:00,98.43,98.55,98.31,98.31,11551.0,98.43,98.55,98.31,98.31,11551.0
2016-07-18 11:00:00,98.31,98.51,98.31,98.41,2856.0,98.31,98.51,98.31,98.41,2856.0
2016-07-18 11:30:00,98.24,98.28,98.09,98.09,4621.0,98.24,98.28,98.09,98.09,4621.0
2016-07-18 12:00:00,98.12,98.38,98.08,98.38,25140.0,98.12,98.38,98.08,98.38,25140.0
2016-07-18 12:30:00,98.38,98.38,97.66,97.67,13182.0,98.38,98.38,97.66,97.67,13182.0
2016-07-18 13:00:00,97.68,97.93,97.53,97.68,13917.0,97.68,97.93,97.53,97.68,13917.0
2016-07-18 13:30:00,97.7,97.96,97.67,97.75,15857.0,97.7,97.96,97.67,97.75,15857.0
2016-07-18 14:00:00,97.76,97.81,97.63,97.65,16515.0,97.76,97.81,97.63,97.65,16515.0
2016-07-18 14:30:00,97.66,97.82,97.65,97.72,20695.0,97.66,97.82,97.65,97.72,20695.0
2016-07-18 15:00:00,97.73,97.76,97.54,97.65,24162.0,97.73,97.76,97.54,97.65,24162.0
2016-07-18 15:30:00,97.63,97.9,97.63,97.73,80167.0,97.63,97.9,97.63,97.73,80167.0
2016-07-19 09:30:00,97.69,97.94,97.62,97.73,6151.0,97.69,97.94,97.62,97.73,6151.0
2016-07-19 10:00:00,97.79,97.97,97.78,97.82,3527.0,97.79,97.97,97.78,97.82,3527.0
2016-07-19 10:30:00,97.89,97.89,97.65,97.75,4000.0,97.89,97.89,97.65,97.75,4000.0
2016-07-19 11:00:00,97.87,97.9,97.72,97.81,9050.0,97.87,97.9,97.72,97.81,9050.0
2016-07-19 11:30:00,97.83,97.84,97.54,97.54,4550.0,97.83,97.84,97.54,97.54,4550.0
2016-07-19 12:00:00,97.53,97.96,97.53,97.92,7373.0,97.53,97.96,97.53,97.92,7373.0
2016-07-19 12:30:00,97.96,98.02,97.89,98.01,5807.0,97.96,98.02,97.89,98.01,5807.0
2016-07-19 13:00:00,97.97,98.0,97.82,97.82,3338.0,97.97,98.0,97.82,97.82,3338.0
2016-07-19 13:30:00,97.84,97.99,97.79,97.93,5723.0,97.84,97.99,97.79,97.93,5723.0
2016-07-19 14:00:00,97.92,98.14,97.92,98.08,11678.0,97.92,98.14,97.92,98.08,11678.0
2016-07-19 14:30:00,98.09,98.14,97.94,97.98,14617.0,98.09,98.14,97.94,97.98,14617.0
2016-07-19 15:00:00,97.91,98.01,97.89,97.99,8834.0,97.91,98.01,97.89,97.99,8834.0
2016-07-19 15:30:00,98.0,98.0,97.87,97.89,47293.0,98.0,98.0,97.87,97.89,47293.0
2016-07-20 09:30:00,98.24,98.43,97.87,98.31,7180.0,98.24,98.43,97.87,98.31,7180.0
2016-07-20 10:00:00,98.24,98.38,98.09,98.3,7507.0,98.24,98.38,98.09,98.3,7507.0
2016-07-20 10:30:00,98.32,98.63,98.32,98.63,10119.0,98.32,98.63,98.32,98.63,10119.0
2016-07-20 11:00:00,98.66,98.86,98.61,98.81,4098.0,98.66,98.86,98.61,98.81,4098.0
2016-07-20 11:30:00,98.79,98.83,98.59,98.65,8623.0,98.79,98.83,98.59,98.65,8623.0
2016-07-20 12:00:00,98.62,99.04,98.58,99.04,3500.0,98.62,99.04,98.58,99.04,3500.0
2016-07-20 12:30:00,99.06,99.06,98.85,98.93,3600.0,99.06,99.06,98.85,98.93,3600.0
2016-07-20 13:00:00,98.88,99.01,98.75,98.99,4563.0,98.88,99.01,98.75,98.99,4563.0
2016-07-20 13:30:00,98.95,99.1,98.95,99.08,4967.0,98.95,99.1,98.95,99.08,4967.0
2016-07-20 14:00:00,99.11,99.17,98.92,98.99,17832.0,99.11,99.17,98.92,98.99,17832.0
2016-07-20 14:30:00,98.98,99.18,98.93,99.12,7274.0,98.98,99.18,98.93,99.12,7274.0
2016-07-20 15:00:00,99.07,99.08,98.82,98.89,8223.0,99.07,99.08,98.82,98.89,8223.0
2016-07-20 15:30:00,98.87,99.09,98.87,99.03,36643.0,98.87,99.09,98.87,99.03,36643.0
2016-07-21 09:30:00,98.73,98.96,98.69,98.69,3944.0,98.73,98.96,98.69,98.69,3944.0
2016-07-21 10:00:00,98.65,98.85,98.6,98.69,3855.0,98.65,98.85,98.6,98.69,3855.0
2016-07-21 10:30:00,98.78,98.91,98.66,98.85,7138.0,98.78,98.91,98.66,98.85,7138.0
2016-07-21 11:00:00,98.91,99.0,98.84,98.99,9050.0,98.91,99.0,98.84,98.99,9050.0
2016-07-21 11:30:00,98.95,98.99,98.51,98.67,18645.0,98.95,98.99,98.51,98.67,18645.0
2016-07-21 12:00:00,98.66,98.68,98.36,98.42,4825.0,98.66,98.68,98.36,98.42,4825.0
2016-07-21 12:30:00,98.4,98.53,98.36,98.52,13062.0,98.4,98.53,98.36,98.52,13062.0
2016-07-21 13:00:00,98.51,98.57,98.47,98.48,8021.0,98.51,98.57,98.47,98.48,8021.0
2016-07-21 13:30:00,98.48,98.53,98.47,98.5,15668.0,98.48,98.53,98.47,98.5,15668.0
2016-07-21 14:00:00,98.5,98.59,98.49,98.51,20239.0,98.5,98.59,98.49,98.51,20239.0
2016-07-21 14:30:00,98.55,98.63,98.5,98.53,11035.0,98.55,98.63,98.5,98.53,11035.0
2016-07-21 15:00:00,98.5,98.62,98.49,98.62,29849.0,98.5,98.62,98.49,98.62,29849.0
2016-07-21 15:30:00,98.6,98.64,98.49,98.5,30211.0,98.6,98.64,98.49,98.5,30211.0
2016-07-22 09:30:00,98.72,98.87,98.3,98.59,3968.0,98.72,98.87,98.3,98.59,3968.0
2016-07-22 10:00:00,98.64,98.81,98.61,98.7,2800.0,98.64,98.81,98.61,98.7,2800.0
2016-07-22 10:30:00,98.74,98.94,98.69,98.88,7100.0,98.74,98.94,98.69,98.88,7100.0
2016-07-22 11:00:00,98.89,98.89,98.73,98.83,6277.0,98.89,98.89,98.73,98.83,6277.0
2016-07-22 11:30:00,98.84,99.11,98.84,99.11,4110.0,98.84,99.11,98.84,99.11,4110.0
2016-07-22 12:00:00,99.13,99.36,99.13,99.36,6376.0,99.13,99.36,99.13,99.36,6376.0
2016-07-22 12:30:00,99.41,99.41,99.27,99.36,5470.0,99.41,99.41,99.27,99.36,5470.0
2016-07-22 13:00:00,99.37,99.49,99.37,99.48,5950.0,99.37,99.49,99.37,99.48,5950.0
2016-07-22 13:30:00,99.49,99.52,99.37,99.42,8628.0,99.49,99.52,99.37,99.42,8628.0
2016-07-22 14:00:00,99.38,99.41,99.3,99.36,6989.0,99.38,99.41,99.3,99.36,6989.0
2016-07-22 14:30:00,99.34,99.48,99.34,99.45,7567.0,99.34,99.48,99.34,99.45,7567.0
2016-07-22 15:00:00,99.43,99.7,99.37,99.58,16407.0,99.43,99.7,99.37,99.58,16407.0
2016-07-22 15:30:00,99.56,99.65,99.46,99.52,33001.0,99.56,99.65,99.46,99.52,33001.0
2016-07-25 09:30:00,99.44,99.59,99.18,99.49,22031.0,99.44,99.59,99.18,99.49,22031.0
2016-07-25 10:00:00,99.48,99.56,99.24,99.28,4538.0,99.48,99.56,99.24,99.28,4538.0
2016-07-25 10:30:00,99.28,99.5,99.28,99.5,5214.0,99.28,99.5,99.28,99.5,5214.0
2016-07-25 11:00:00,99.49,99.51,99.29,99.47,8332.0,99.49,99.51,99.29,99.47,8332.0
2016-07-25 11:30:00,99.46,99.46,99.24,99.27,5315.0,99.46,99.46,99.24,99.27,5315.0
2016-07-25 12:00:00,99.22,99.22,99.1,99.1,3246.0,99.22,99.22,99.1,99.1,3246.0
2016-07-25 12:30:00,99.09,99.1,98.93,98.99,9051.0,99.09,99.1,98.93,98.99,9051.0
2016-07-25 13:00:00,98.99,99.16,98.95,99.16,1700.0,98.99,99.16,98.95,99.16,1700.0
2016-07-25 13:30:00,99.19,99.22,99.16,99.17,3217.0,99.19,99.22,99.16,99.17,3217.0
2016-07-25 14:00:00,99.2,99.27,99.15,99.15,4281.0,99.2,99.27,99.15,99.15,4281.0
2016-07-25 14:30:00,99.17,99.22,99.09,99.09,7910.0,99.17,99.22,99.09,99.09,7910.0
2016-07-25 15:00:00,99.08,99.14,98.89,98.97,10330.0,99.08,99.14,98.89,98.97,10330.0
2016-07-25 15:30:00,98.99,99.09,98.99,99.04,40764.0,98.99,99.09,98.99,99.04,40764.0
2016-07-26 09:30:00,99.14,99.49,99.0,99.34,10668.0,99.14,99.49,99.0,99.34,10668.0
2016-07-26 10:00:00,99.39,99.82,99.38,99.81,7869.0,99.39,99.82,99.38,99.81,7869.0
2016-07-26 10:30:00,99.75,99.75,99.29,99.32,9199.0,99.75,99.75,99.29,99.32,9199.0
2016-07-26 11:00:00,99.21,99.31,98.98,99.31,4376.0,99.21,99.31,98.98,99.31,4376.0
2016-07-26 11:30:00,99.34,99.54,99.18,99.51,12691.0,99.34,99.54,99.18,99.51,12691.0
2016-07-26 12:00:00,99.62,99.69,99.5,99.6,3469.0,99.62,99.69,99.5,99.6,3469.0
2016-07-26 12:30:00,99.63,99.66,99.52,99.61,4085.0,99.63,99.66,99.52,99.61,4085.0
2016-07-26 13:00:00,99.59,99.64,99.49,99.56,9409.0,99.59,99.64,99.49,99.56,9409.0
2016-07-26 13:30:00,99.56,99.65,99.56,99.64,5601.0,99.56,99.65,99.56,99.64,5601.0
2016-07-26 14:00:00,99.71,99.95,99.67,99.9,20264.0,99.71,99.95,99.67,99.9,20264.0
2016-07-26 14:30:00,99.89,99.99,99.88,99.98,16705.0,99.89,99.99,99.88,99.98,16705.0
2016-07-26 15:00:00,99.95,100.09,99.93,100.09,17006.0,99.95,100.09,99.93,100.09,17006.0
2016-07-26 15:30:00,100.09,100.2,100.04,100.12,39434.0,100.09,100.2,100.04,100.12,39434.0
2016-07-27 09:30:00,99.95,100.01,99.62,99.65,11078.0,99.95,100.01,99.62,99.65,11078.0
2016-07-27 10:00:00,99.68,99.68,99.38,99.46,4825.0,99.68,99.68,99.38,99.46,4825.0
2016-07-27 10:30:00,99.43,99.48,99.1,99.24,10786.0,99.43,99.48,99.1,99.24,10786.0
2016-07-27 11:00:00,99.28,99.81,99.22,99.8,14043.0,99.28,99.81,99.22,99.8,14043.0
2016-07-27 11:30:00,99.79,99.85,99.32,99.32,5929.0,99.79,99.85,99.32,99.32,5929.0
2016-07-27 12:00:00,99.33,99.5,99.27,99.31,7154.0,99.33,99.5,99.27,99.31,7154.0
2016-07-27 12:30:00,99.35,99.48,99.1,99.1,5188.0,99.35,99.48,99.1,99.1,5188.0
2016-07-27 13:00:00,99.06,99.3,99.05,99.21,6985.0,99.06,99.3,99.05,99.21,6985.0
2016-07-27 13:30:00,99.23,99.59,99.23,99.48,13217.0,99.23,99.59,99.23,99.48,13217.0
2016-07-27 14:00:00,99.43,99.64,99.21,99.41,11822.0,99.43,99.64,99.21,99.41,11822.0
2016-07-27 14:30:00,99.45,99.58,99.36,99.45,11894.0,99.45,99.58,99.36,99.45,11894.0
2016-07-27 15:00:00,99.47,99.72,99.41,99.56,17518.0,99.47,99.72,99.41,99.56,17518.0
2016-07-27 15:30:00,99.56,99.62,99.38,99.39,51147.0,99.56,99.62,99.38,99.39,51147.0
2016-07-28 09:30:00,99.55,99.55,98.81,99.11,10047.0,99.55,99.55,98.81,99.11,10047.0
2016-07-28 10:00:00,99.15,99.15,98.69,98.74,14379.0,99.15,99.15,98.69,98.74,14379.0
2016-07-28 10:30:00,98.75,98.94,98.72,98.78,6655.0,98.75,98.94,98.72,98.78,6655.0
2016-07-28 11:00:00,98.8,98.89,98.76,98.76,9535.0,98.8,98.89,98.76,98.76,9535.0
2016-07-28 11:30:00,98.8,98.86,98.4,98.49,13556.0,98.8,98.86,98.4,98.49,13556.0
2016-07-28 12:00:00,98.47,98.78,98.47,98.74,8738.0,98.47,98.78,98.47,98.74,8738.0
2016-07-28 12:30:00,98.76,98.85,98.68,98.71,4682.0,98.76,98.85,98.68,98.71,4682.0
2016-07-28 13:00:00,98.74,99.0,98.74,98.92,7105.0,98.74,99.0,98.74,98.92,7105.0
2016-07-28 13:30:00,98.91,99.13,98.91,99.1,12009.0,98.91,99.13,98.91,99.1,12009.0
2016-07-28 14:00:00,99.06,99.12,99.0,99.02,9408.0,99.06,99.12,99.0,99.02,9408.0
2016-07-28 14:30:00,99.03,99.17,99.01,99.07,10399.0,99.03,99.17,99.01,99.07,10399.0
2016-07-28 15:00:00,99.08,99.13,98.98,99.04,15624.0,99.08,99.13,98.98,99.04,15624.0
2016-07-28 15:30:00,99.07,99.09,98.85,98.94,50880.0,99.07,99.09,98.85,98.94,50880.0
2016-07-29 09:30:00,98.85,99.05,98.58,98.95,18178.0,98.85,99.05,98.58,98.95,18178.0
2016-07-29 10:00:00,98.92,99.15,98.89,99.13,14382.0,98.92,99.15,98.89,99.13,14382.0
2016-07-29 10:30:00,99.1,99.59,99.1,99.59,7322.0,99.1,99.59,99.1,99.59,7322.0
2016-07-29 11:00:00,99.57,99.95,99.57,99.94,7300.0,99.57,99.95,99.57,99.94,7300.0
2016-07-29 11:30:00,99.91,100.23,99.9,99.98,12696.0,99.91,100.23,99.9,99.98,12696.0
2016-07-29 12:00:00,100.04,100.21,99.57,99.57,21306.0,100.04,100.21,99.57,99.57,21306.0
2016-07-29 12:30:00,99.58,99.98,99.41,99.95,38747.0,99.58,99.98,99.41,99.95,38747.0
2016-07-29 13:00:00,99.87,100.12,99.78,100.09,13491.0,99.87,100.12,99.78,100.09,13491.0
2016-07-29 13:30:00,100.09,100.13,99.9,99.95,8217.0,100.09,100.13,99.9,99.95,8217.0
2016-07-29 14:00:00,99.91,100.33,99.91,100.32,16762.0,99.91,100.33,99.91,100.32,16762.0
2016-07-29 14:30:00,100.32,100.33,100.11,100.2,21104.0,100.32,100.33,100.11,100.2,21104.0
2016-07-29 15:00:00,100.2,100.33,100.16,100.17,25536.0,100.2,100.33,100.16,100.17,25536.0
2016-07-29 15:30:00,100.15,100.42,100.1,100.26,90396.0,100.15,100.42,100.1,100.26,90396.0
2016-08-01 09:30:00,99.98,100.23,99.65,100.23,11625.0,99.98,100.23,99.65,100.23,11625.0
2016-08-01 10:00:00,100.22,100.53,100.06,100.33,11073.0,100.22,100.53,100.06,100.33,11073.0
2016-08-01 10:30:00,100.29,100.38,100.06,100.37,8199.0,100.29,100.38,100.06,100.37,8199.0
2016-08-01 11:00:00,100.38,100.65,100.27,100.65,10738.0,100.38,100.65,100.27,100.65,10738.0
2016-08-01 11:30:00,100.59,100.74,100.48,100.49,8761.0,100.59,100.74,100.48,100.49,8761.0
2016-08-01 12:00:00,100.48,100.63,99.96,100.16,8570.0,100.48,100.63,99.96,100.16,8570.0
2016-08-01 12:30:00,100.13,100.31,100.1,100.15,4220.0,100.13,100.31,100.1,100.15,4220.0
2016-08-01 13:00:00,100.12,100.2,99.99,100.11,4895.0,100.12,100.2,99.99,100.11,4895.0
2016-08-01 13:30:00,100.11,100.31,100.05,100.31,6546.0,100.11,100.31,100.05,100.31,6546.0
2016-08-01 14:00:00,100.34,100.39,100.09,100.26,14370.0,100.34,100.39,100.09,100.26,14370.0
2016-08-01 14:30:00,100.29,100.4,100.26,100.35,4899.0,100.29,100.4,100.26,100.35,4899.0
2016-08-01 15:00:00,100.37,100.39,100.14,100.14,10300.0,100.37,100.39,100.14,100.14,10300.0
2016-08-01 15:30:00,100.17,100.35,99.86,100.0,82372.0,100.17,100.35,99.86,100.0,82372.0
2016-08-02 09:30:00,99.85,100.04,99.41,99.73,7781.0,99.85,100.04,99.41,99.73,7781.0
2016-08-02 10:00:00,99.74,99.74,99.22,99.38,8247.0,99.74,99.74,99.22,99.38,8247.0
2016-08-02 10:30:00,99.32,99.43,98.95,99.03,11671.0,99.32,99.43,98.95,99.03,11671.0
2016-08-02 11:00:00,99.05,99.16,98.96,99.16,8920.0,99.05,99.16,98.96,99.16,8920.0
2016-08-02 11:30:00,99.18,99.27,98.99,99.12,6986.0,99.18,99.27,98.99,99.12,6986.0
2016-08-02 12:00:00,99.14,99.14,98.85,98.85,7737.0,99.14,99.14,98.85,98.85,7737.0
2016-08-02 12:30:00,98.83,98.99,98.82,98.86,4719.0,98.83,98.99,98.82,98.86,4719.0
2016-08-02 13:00:00,98.79,98.84,98.46,98.77,7203.0,98.79,98.84,98.46,98.77,7203.0
2016-08-02 13:30:00,98.79,98.93,98.74,98.86,6986.0,98.79,98.93,98.74,98.86,6986.0
2016-08-02 14:00:00,98.83,99.07,98.76,99.01,9047.0,98.83,99.07,98.76,99.01,9047.0
2016-08-02 14:30:00,98.99,99.31,98.97,99.13,18317.0,98.99,99.31,98.97,99.13,18317.0
2016-08-02 15:00:00,99.13,99.22,99.03,99.09,12454.0,99.13,99.22,99.03,99.09,12454.0
2016-08-02 15:30:00,99.1,99.27,99.04,99.04,40287.0,99.1,99.27,99.04,99.04,40287.0
2016-08-03 09:30:00,98.94,99.54,98.55,98.92,9127.0,98.94,99.54,98.55,98.92,9127.0
2016-08-03 10:00:00,98.93,99.22,98.93,99.16,7458.0,98.93,99.22,98.93,99.16,7458.0
2016-08-03 10:30:00,99.17,99.3,98.93,98.93,8594.0,99.17,99.3,98.93,98.93,8594.0
2016-08-03 11:00:00,99.01,99.01,98.92,98.98,5438.0,99.01,99.01,98.92,98.98,5438.0
2016-08-03 11:30:00,98.98,99.02,98.84,98.96,7678.0,98.98,99.02,98.84,98.96,7678.0
2016-08-03 12:00:00,98.99,98.99,98.82,98.87,2500.0,98.99,98.99,98.82,98.87,2500.0
2016-08-03 12:30:00,98.89,99.05,98.85,99.01,4203.0,98.89,99.05,98.85,99.01,4203.0
2016-08-03 13:00:00,98.97,99.1,98.95,99.09,6939.0,98.97,99.1,98.95,99.09,6939.0
2016-08-03 13:30:00,99.07,99.12,98.91,98.96,9806.0,99.07,99.12,98.91,98.96,9806.0
2016-08-03 14:00:00,99.0,99.13,98.97,99.0,8887.0,99.0,99.13,98.97,99.0,8887.0
2016-08-03 14:30:00,98.97,98.99,98.89,98.89,8384.0,98.97,98.99,98.89,98.89,8384.0
2016-08-03 15:00:00,98.87,99.18,98.81,99.18,12814.0,98.87,99.18,98.81,99.18,12814.0
2016-08-03 15:30:00,99.18,99.38,99.03,99.38,52612.0,99.18,99.38,99.03,99.38,52612.0
2016-08-04 09:30:00,96.45,97.69,94.74,95.55,56553.0,96.45,97.69,94.74,95.55,56553.0
2016-08-04 10:00:00,95.4,95.53,94.75,95.07,21518.0,95.4,95.53,94.75,95.07,21518.0
2016-08-04 10:30:00,95.12,95.27,94.58,95.18,24534.0,95.12,95.27,94.58,95.18,24534.0
2016-08-04 11:00:00,95.15,95.3,94.75,95.02,45755.0,95.15,95.3,94.75,95.02,45755.0
2016-08-04 11:30:00,95.03,96.39,94.96,96.37,33808.0,95.03,96.39,94.96,96.37,33808.0
2016-08-04 12:00:00,96.39,96.45,95.85,95.97,20173.0,96.39,96.45,95.85,95.97,20173.0
2016-08-04 12:30:00,95.98,96.05,95.76,95.85,39487.0,95.98,96.05,95.76,95.85,39487.0
2016-08-04 13:00:00,95.84,95.86,95.56,95.62,12255.0,95.84,95.86,95.56,95.62,12255.0
2016-08-04 13:30:00,95.61,95.68,95.51,95.65,11302.0,95.61,95.68,95.51,95.65,11302.0
2016-08-04 14:00:00,95.65,96.13,95.55,96.13,19159.0,95.65,96.13,95.55,96.13,19159.0
2016-08-04 14:30:00,96.12,96.12,95.59,95.98,36014.0,96.12,96.12,95.59,95.98,36014.0
2016-08-04 15:00:00,95.95,95.96,95.65,95.9,26686.0,95.95,95.96,95.65,95.9,26686.0
2016-08-04 15:30:00,95.89,95.91,95.23,95.27,197974.0,95.89,95.91,95.23,95.27,197974.0
2016-08-05 09:30:00,95.62,97.34,95.62,97.0,87721.0,95.62,97.34,95.62,97.0,87721.0
2016-08-05 10:00:00,96.94,96.94,96.5,96.61,38630.0,96.94,96.94,96.5,96.61,38630.0
2016-08-05 10:30:00,96.61,96.66,96.44,96.44,19175.0,96.61,96.66,96.44,96.44,19175.0
2016-08-05 11:00:00,96.5,96.55,96.34,96.42,11337.0,96.5,96.55,96.34,96.42,11337.0
2016-08-05 11:30:00,96.41,96.6,96.21,96.21,13837.0,96.41,96.6,96.21,96.21,13837.0
2016-08-05 12:00:00,96.2,96.2,95.95,95.95,11813.0,96.2,96.2,95.95,95.95,11813.0
2016-08-05 12:30:00,95.92,95.93,95.81,95.81,18378.0,95.92,95.93,95.81,95.81,18378.0
2016-08-05 13:00:00,95.84,95.85,95.72,95.72,19748.0,95.84,95.85,95.72,95.72,19748.0
2016-08-05 13:30:00,95.72,95.81,95.61,95.81,23408.0,95.72,95.81,95.61,95.81,23408.0
2016-08-05 14:00:00,95.79,95.8,95.62,95.65,13622.0,95.79,95.8,95.62,95.65,13622.0
2016-08-05 14:30:00,95.65,95.67,95.23,95.25,32228.0,95.65,95.67,95.23,95.25,32228.0
2016-08-05 15:00:00,95.25,95.34,95.02,95.05,46540.0,95.25,95.34,95.02,95.05,46540.0
2016-08-05 15:30:00,95.04,95.07,94.9,94.9,124972.0,95.04,95.07,94.9,94.9,124972.0
2016-08-08 09:30:00,94.94,95.55,94.94,95.38,12978.0,94.94,95.55,94.94,95.38,12978.0
2016-08-08 10:00:00,95.35,95.35,94.9,94.9,16345.0,95.35,95.35,94.9,94.9,16345.0
2016-08-08 10:30:00,94.91,94.99,94.85,94.92,14967.0,94.91,94.99,94.85,94.92,14967.0
2016-08-08 11:00:00,94.93,95.0,94.88,94.99,25340.0,94.93,95.0,94.88,94.99,25340.0
2016-08-08 11:30:00,94.98,95.07,94.92,94.99,10439.0,94.98,95.07,94.92,94.99,10439.0
2016-08-08 12:00:00,94.99,95.01,94.82,94.84,8608.0,94.99,95.01,94.82,94.84,8608.0
2016-08-08 12:30:00,94.86,94.98,94.84,94.89,9561.0,94.86,94.98,94.84,94.89,9561.0
2016-08-08 13:00:00,94.87,94.87,94.74,94.76,10242.0,94.87,94.87,94.74,94.76,10242.0
2016-08-08 13:30:00,94.75,94.78,94.62,94.66,17934.0,94.75,94.78,94.62,94.66,17934.0
2016-08-08 14:00:00,94.62,94.67,94.5,94.5,7609.0,94.62,94.67,94.5,94.5,7609.0
2016-08-08 14:30:00,94.5,94.6,94.44,94.44,12706.0,94.5,94.6,94.44,94.44,12706.0
2016-08-08 15:00:00,94.42,94.49,94.36,94.44,19175.0,94.42,94.49,94.36,94.44,19175.0
2016-08-08 15:30:00,94.43,94.44,94.19,94.22,87433.0,94.43,94.44,94.19,94.22,87433.0
2016-08-09 09:30:00,94.25,94.34,93.98,94.16,18159.0,94.25,94.34,93.98,94.16,18159.0
2016-08-09 10:00:00,94.14,94.39,94.05,94.2,34344.0,94.14,94.39,94.05,94.2,34344.0
2016-08-09 10:30:00,94.2,94.24,94.08,94.14,8683.0,94.2,94.24,94.08,94.14,8683.0
2016-08-09 11:00:00,94.16,94.23,93.91,93.93,8698.0,94.16,94.23,93.91,93.93,8698.0
2016-08-09 11:30:00,93.94,94.1,93.9,94.08,9020.0,93.94,94.1,93.9,94.08,9020.0
2016-08-09 12:00:00,94.12,94.12,93.95,94.07,17867.0,94.12,94.12,93.95,94.07,17867.0
2016-08-09 12:30:00,94.01,94.21,93.96,94.19,7360.0,94.01,94.21,93.96,94.19,7360.0
2016-08-09 13:00:00,94.23,94.37,94.19,94.19,18254.0,94.23,94.37,94.19,94.19,18254.0
2016-08-09 13:30:00,94.18,94.32,94.11,94.2,10093.0,94.18,94.32,94.11,94.2,10093.0
2016-08-09 14:00:00,94.21,94.37,94.16,94.19,7900.0,94.21,94.37,94.16,94.19,7900.0
2016-08-09 14:30:00,94.2,94.29,94.15,94.2,11302.0,94.2,94.29,94.15,94.2,11302.0
2016-08-09 15:00:00,94.23,94.28,94.19,94.23,6618.0,94.23,94.28,94.19,94.23,6618.0
2016-08-09 15:30:00,94.27,94.3,94.17,94.2,36582.0,94.27,94.3,94.17,94.2,36582.0
2016-08-10 09:30:00,94.52,94.52,94.04,94.2,4143.0,94.52,94.52,94.04,94.2,4143.0
2016-08-10 10:00:00,94.12,94.51,94.08,94.31,4946.0,94.12,94.51,94.08,94.31,4946.0
2016-08-10 10:30:00,94.28,94.34,94.21,94.26,6615.0,94.28,94.34,94.21,94.26,6615.0
2016-08-10 11:00:00,94.3,94.39,94.14,94.17,9346.0,94.3,94.39,94.14,94.17,9346.0
2016-08-10 11:30:00,94.22,94.43,94.16,94.35,10705.0,94.22,94.43,94.16,94.35,10705.0
2016-08-10 12:00:00,94.3,94.51,94.3,94.45,23371.0,94.3,94.51,94.3,94.45,23371.0
2016-08-10 12:30:00,94.45,94.53,94.39,94.52,17022.0,94.45,94.53,94.39,94.52,17022.0
2016-08-10 13:00:00,94.54,94.54,94.26,94.34,11037.0,94.54,94.54,94.26,94.34,11037.0
2016-08-10 13:30:00,94.37,94.48,94.31,94.47,8039.0,94.37,94.48,94.31,94.47,8039.0
2016-08-10 14:00:00,94.44,94.51,94.27,94.29,13340.0,94.44,94.51,94.27,94.29,13340.0
2016-08-10 14:30:00,94.32,94.43,94.32,94.42,4007.0,94.32,94.43,94.32,94.42,4007.0
2016-08-10 15:00:00,94.39,94.43,94.3,94.38,30367.0,94.39,94.43,94.3,94.38,30367.0
2016-08-10 15:30:00,94.37,94.44,94.27,94.4,31556.0,94.37,94.44,94.27,94.4,31556.0
2016-08-11 09:30:00,94.6,94.72,94.52,94.52,22267.0,94.6,94.72,94.52,94.52,22267.0
2016-08-11 10:00:00,94.51,94.52,94.08,94.15,27627.0,94.51,94.52,94.08,94.15,27627.0
2016-08-11 10:30:00,94.15,94.24,93.95,94.01,23104.0,94.15,94.24,93.95,94.01,23104.0
2016-08-11 11:00:00,94.05,94.24,93.93,94.0,20482.0,94.05,94.24,93.93,94.0,20482.0
2016-08-11 11:30:00,94.0,94.09,93.98,94.08,5562.0,94.0,94.09,93.98,94.08,5562.0
2016-08-11 12:00:00,94.07,94.4,94.07,94.4,16813.0,94.07,94.4,94.07,94.4,16813.0
2016-08-11 12:30:00,94.37,94.47,94.25,94.35,30125.0,94.37,94.47,94.25,94.35,30125.0
2016-08-11 13:00:00,94.35,94.39,94.21,94.33,22473.0,94.35,94.39,94.21,94.33,22473.0
2016-08-11 13:30:00,94.36,94.36,94.2,94.29,5109.0,94.36,94.36,94.2,94.29,5109.0
2016-08-11 14:00:00,94.31,94.37,94.25,94.32,8596.0,94.31,94.37,94.25,94.32,8596.0
2016-08-11 14:30:00,94.29,94.53,94.26,94.41,26237.0,94.29,94.53,94.26,94.41,26237.0
2016-08-11 15:00:00,94.41,94.44,94.34,94.41,5769.0,94.41,94.44,94.34,94.41,5769.0
2016-08-11 15:30:00,94.41,94.48,94.35,94.35,55598.0,94.41,94.48,94.35,94.35,55598.0
2016-08-12 09:30:00,94.38,94.61,94.12,94.14,7152.0,94.38,94.61,94.12,94.14,7152.0
2016-08-12 10:00:00,94.02,94.09,93.76,93.96,5032.0,94.02,94.09,93.76,93.96,5032.0
2016-08-12 10:30:00,94.0,94.01,93.76,93.98,12793.0,94.0,94.01,93.76,93.98,12793.0
2016-08-12 11:00:00,93.98,94.09,93.93,94.08,8631.0,93.98,94.09,93.93,94.08,8631.0
2016-08-12 11:30:00,94.09,94.09,93.65,93.7,5070.0,94.09,94.09,93.65,93.7,5070.0
2016-08-12 12:00:00,93.71,93.88,93.71,93.8,3700.0,93.71,93.88,93.71,93.8,3700.0
2016-08-12 12:30:00,93.72,93.86,93.71,93.82,2725.0,93.72,93.86,93.71,93.82,2725.0
2016-08-12 13:00:00,93.83,93.84,93.49,93.55,5711.0,93.83,93.84,93.49,93.55,5711.0
2016-08-12 13:30:00,93.6,93.6,93.44,93.48,5287.0,93.6,93.6,93.44,93.48,5287.0
2016-08-12 14:00:00,93.48,93.61,93.47,93.61,7517.0,93.48,93.61,93.47,93.61,7517.0
2016-08-12 14:30:00,93.61,93.67,93.55,93.65,10307.0,93.61,93.67,93.55,93.65,10307.0
2016-08-12 15:00:00,93.66,93.71,93.47,93.48,19695.0,93.66,93.71,93.47,93.48,19695.0
2016-08-12 15:30:00,93.49,93.57,93.33,93.33,37843.0,93.49,93.57,93.33,93.33,37843.0
2016-08-15 09:30:00,93.73,93.81,93.33,93.68,7825.0,93.73,93.81,93.33,93.68,7825.0
2016-08-15 10:00:00,93.77,93.83,93.53,93.65,5942.0,93.77,93.83,93.53,93.65,5942.0
2016-08-15 10:30:00,93.66,93.67,93.44,93.45,6562.0,93.66,93.67,93.44,93.45,6562.0
2016-08-15 11:00:00,93.5,93.55,93.39,93.42,5690.0,93.5,93.55,93.39,93.42,5690.0
2016-08-15 11:30:00,93.47,93.54,93.35,93.41,2600.0,93.47,93.54,93.35,93.41,2600.0
2016-08-15 12:00:00,93.45,93.6,93.44,93.59,15011.0,93.45,93.6,93.44,93.59,15011.0
2016-08-15 12:30:00,93.62,93.62,93.34,93.37,15729.0,93.62,93.62,93.34,93.37,15729.0
2016-08-15 13:00:00,93.4,93.56,93.4,93.55,7628.0,93.4,93.56,93.4,93.55,7628.0
2016-08-15 13:30:00,93.62,93.66,93.46,93.49,10980.0,93.62,93.66,93.46,93.49,10980.0
2016-08-15 14:00:00,93.49,93.54,93.43,93.5,8990.0,93.49,93.54,93.43,93.5,8990.0
2016-08-15 14:30:00,93.5,93.56,93.36,93.36,12233.0,93.5,93.56,93.36,93.36,12233.0
2016-08-15 15:00:00,93.41,93.43,93.13,93.35,23153.0,93.41,93.43,93.13,93.35,23153.0
2016-08-15 15:30:00,93.34,93.4,93.28,93.35,54097.0,93.34,93.4,93.28,93.35,54097.0
2016-08-16 09:30:00,92.95,93.05,92.67,92.77,7414.0,92.95,93.05,92.67,92.77,7414.0
2016-08-16 10:00:00,92.8,92.89,92.36,92.48,6500.0,92.8,92.89,92.36,92.48,6500.0
2016-08-16 10:30:00,92.5,92.65,92.36,92.36,7766.0,92.5,92.65,92.36,92.36,7766.0
2016-08-16 11:00:00,92.45,92.72,92.45,92.6,6059.0,92.45,92.72,92.45,92.6,6059.0
2016-08-16 11:30:00,92.6,92.64,92.38,92.64,6318.0,92.6,92.64,92.38,92.64,6318.0
2016-08-16 12:00:00,92.59,92.59,92.47,92.5,4866.0,92.59,92.59,92.47,92.5,4866.0
2016-08-16 12:30:00,92.5,92.58,92.46,92.51,7870.0,92.5,92.58,92.46,92.51,7870.0
2016-08-16 13:00:00,92.51,92.56,92.35,92.35,5300.0,92.51,92.56,92.35,92.35,5300.0
2016-08-16 13:30:00,92.31,92.36,92.04,92.13,32254.0,92.31,92.36,92.04,92.13,32254.0
2016-08-16 14:00:00,92.15,92.27,92.14,92.22,12347.0,92.15,92.27,92.14,92.22,12347.0
2016-08-16 14:30:00,92.2,92.2,92.02,92.05,10157.0,92.2,92.2,92.02,92.05,10157.0
2016-08-16 15:00:00,92.05,92.14,92.03,92.09,9955.0,92.05,92.14,92.03,92.09,9955.0
2016-08-16 15:30:00,92.09,92.1,91.72,91.74,68361.0,92.09,92.1,91.72,91.74,68361.0
2016-08-17 09:30:00,91.43,91.96,91.13,91.14,25563.0,91.43,91.96,91.13,91.14,25563.0
2016-08-17 10:00:00,91.13,91.25,90.94,91.0,31777.0,91.13,91.25,90.94,91.0,31777.0
2016-08-17 10:30:00,91.02,91.02,90.69,90.86,48826.0,91.02,91.02,90.69,90.86,48826.0
2016-08-17 11:00:00,90.86,90.89,90.43,90.63,49580.0,90.86,90.89,90.43,90.63,49580.0
2016-08-17 11:30:00,90.67,90.74,90.08,90.61,29176.0,90.67,90.74,90.08,90.61,29176.0
2016-08-17 12:00:00,90.61,90.85,90.52,90.78,28582.0,90.61,90.85,90.52,90.78,28582.0
2016-08-17 12:30:00,90.78,91.06,90.74,90.91,38203.0,90.78,91.06,90.74,90.91,38203.0
2016-08-17 13:00:00,90.92,90.97,90.8,90.89,30993.0,90.92,90.97,90.8,90.89,30993.0
2016-08-17 13:30:00,90.89,91.07,90.8,91.01,45480.0,90.89,91.07,90.8,91.01,45480.0
2016-08-17 14:00:00,91.01,91.17,90.91,91.0,40438.0,91.01,91.17,90.91,91.0,40438.0
2016-08-17 14:30:00,91.0,91.09,90.94,91.0,44296.0,91.0,91.09,90.94,91.0,44296.0
2016-08-17 15:00:00,91.01,91.22,90.98,91.16,50810.0,91.01,91.22,90.98,91.16,50810.0
2016-08-17 15:30:00,91.16,91.16,90.94,90.96,144455.0,91.16,91.16,90.94,90.96,144455.0
2016-08-18 09:30:00,90.88,91.28,90.87,90.96,14867.0,90.88,91.28,90.87,90.96,14867.0
2016-08-18 10:00:00,90.97,91.14,90.86,90.94,21840.0,90.97,91.14,90.86,90.94,21840.0
2016-08-18 10:30:00,90.86,91.14,90.81,90.96,15200.0,90.86,91.14,90.81,90.96,15200.0
2016-08-18 11:00:00,91.0,91.09,90.95,91.02,12954.0,91.0,91.09,90.95,91.02,12954.0
2016-08-18 11:30:00,91.03,91.03,90.79,90.81,7929.0,91.03,91.03,90.79,90.81,7929.0
2016-08-18 12:00:00,90.74,90.84,90.59,90.82,11293.0,90.74,90.84,90.59,90.82,11293.0
2016-08-18 12:30:00,90.77,91.1,90.75,90.97,11964.0,90.77,91.1,90.75,90.97,11964.0
2016-08-18 13:00:00,90.96,91.09,90.96,91.01,33965.0,90.96,91.09,90.96,91.01,33965.0
2016-08-18 13:30:00,91.01,91.11,90.95,91.09,34815.0,91.01,91.11,90.95,91.09,34815.0
2016-08-18 14:00:00,91.09,91.09,90.9,90.99,17718.0,91.09,91.09,90.9,90.99,17718.0
2016-08-18 14:30:00,91.01,91.04,90.91,90.97,14391.0,91.01,91.04,90.91,90.97,14391.0
2016-08-18 15:00:00,90.97,91.02,90.96,90.99,17070.0,90.97,91.02,90.96,90.99,17070.0
2016-08-18 15:30:00,91.01,91.04,90.94,90.99,53306.0,91.01,91.04,90.94,90.99,53306.0
2016-08-19 09:30:00,90.66,90.93,90.43,90.86,12475.0,90.66,90.93,90.43,90.86,12475.0
2016-08-19 10:00:00,90.9,90.99,90.86,90.98,26114.0,90.9,90.99,90.86,90.98,26114.0
2016-08-19 10:30:00,90.95,91.11,90.94,90.98,58153.0,90.95,91.11,90.94,90.98,58153.0
2016-08-19 11:00:00,91.02,91.16,90.97,91.04,37666.0,91.02,91.16,90.97,91.04,37666.0
2016-08-19 11:30:00,91.08,91.15,91.01,91.1,13215.0,91.08,91.15,91.01,91.1,13215.0
2016-08-19 12:00:00,91.1,91.2,90.95,91.0,13700.0,91.1,91.2,90.95,91.0,13700.0
2016-08-19 12:30:00,90.98,91.03,90.85,90.92,12565.0,90.98,91.03,90.85,90.92,12565.0
2016-08-19 13:00:00,90.9,91.1,90.9,91.08,5999.0,90.9,91.1,90.9,91.08,5999.0
2016-08-19 13:30:00,91.09,91.12,91.0,91.03,6870.0,91.09,91.12,91.0,91.03,6870.0
2016-08-19 14:00:00,91.07,91.16,91.01,91.15,8615.0,91.07,91.16,91.01,91.15,8615.0
2016-08-19 14:30:00,91.16,91.31,91.16,91.28,17726.0,91.16,91.31,91.16,91.28,17726.0
2016-08-19 15:00:00,91.28,91.52,91.19,91.52,33559.0,91.28,91.52,91.19,91.52,33559.0
2016-08-19 15:30:00,91.51,91.54,91.19,91.21,60913.0,91.51,91.54,91.19,91.21,60913.0
2016-08-22 09:30:00,90.96,91.12,90.74,90.95,15666.0,90.96,91.12,90.74,90.95,15666.0
2016-08-22 10:00:00,90.93,91.1,90.88,91.0,14893.0,90.93,91.1,90.88,91.0,14893.0
2016-08-22 10:30:00,91.02,91.11,91.0,91.05,12899.0,91.02,91.11,91.0,91.05,12899.0
2016-08-22 11:00:00,91.05,91.14,90.81,90.82,40379.0,91.05,91.14,90.81,90.82,40379.0
2016-08-22 11:30:00,90.84,91.15,90.84,91.0,31301.0,90.84,91.15,90.84,91.0,31301.0
2016-08-22 12:00:00,91.02,91.39,90.96,91.33,19830.0,91.02,91.39,90.96,91.33,19830.0
2016-08-22 12:30:00,91.3,91.3,90.97,91.0,21030.0,91.3,91.3,90.97,91.0,21030.0
2016-08-22 13:00:00,91.07,91.08,90.86,90.94,15897.0,91.07,91.08,90.86,90.94,15897.0
2016-08-22 13:30:00,90.92,91.1,90.88,90.93,33874.0,90.92,91.1,90.88,90.93,33874.0
2016-08-22 14:00:00,90.97,91.04,90.84,90.84,17774.0,90.97,91.04,90.84,90.84,17774.0
2016-08-22 14:30:00,90.8,91.01,90.77,90.87,8736.0,90.8,91.01,90.77,90.87,8736.0
2016-08-22 15:00:00,90.9,90.99,90.87,90.91,21064.0,90.9,90.99,90.87,90.91,21064.0
2016-08-22 15:30:00,90.9,91.09,90.88,90.96,100252.0,90.9,91.09,90.88,90.96,100252.0
2016-08-23 09:30:00,91.21,91.5,90.89,91.33,15983.0,91.21,91.5,90.89,91.33,15983.0
2016-08-23 10:00:00,91.39,91.4,91.14,91.14,19241.0,91.39,91.4,91.14,91.14,19241.0
2016-08-23 10:30:00,91.26,91.33,91.14,91.2,8315.0,91.26,91.33,91.14,91.2,8315.0
2016-08-23 11:00:00,91.22,91.23,91.02,91.23,4377.0,91.22,91.23,91.02,91.23,4377.0
2016-08-23 11:30:00,91.2,91.31,91.18,91.28,10944.0,91.2,91.31,91.18,91.28,10944.0
2016-08-23 12:00:00,91.28,91.3,91.15,91.2,26390.0,91.28,91.3,91.15,91.2,26390.0
2016-08-23 12:30:00,91.28,91.32,91.09,91.18,8431.0,91.28,91.32,91.09,91.18,8431.0
2016-08-23 13:00:00,91.17,91.26,91.16,91.22,11053.0,91.17,91.26,91.16,91.22,11053.0
2016-08-23 13:30:00,91.22,91.28,91.19,91.22,7196.0,91.22,91.28,91.19,91.22,7196.0
2016-08-23 14:00:00,91.2,91.2,91.08,91.17,12446.0,91.2,91.2,91.08,91.17,12446.0
2016-08-23 14:30:00,91.17,91.17,91.05,91.05,6022.0,91.17,91.17,91.05,91.05,6022.0
2016-08-23 15:00:00,91.06,91.13,91.05,91.07,15374.0,91.06,91.13,91.05,91.07,15374.0
2016-08-23 15:30:00,91.06,91.06,90.89,90.89,39487.0,91.06,91.06,90.89,90.89,39487.0
2016-08-24 09:30:00,90.98,91.27,90.51,90.67,15592.0,90.98,91.27,90.51,90.67,15592.0
2016-08-24 10:00:00,90.75,90.91,90.4,90.45,19128.0,90.75,90.91,90.4,90.45,19128.0
2016-08-24 10:30:00,90.37,90.52,90.19,90.19,19842.0,90.37,90.52,90.19,90.19,19842.0
2016-08-24 11:00:00,90.19,90.22,89.99,90.06,18973.0,90.19,90.22,89.99,90.06,18973.0
2016-08-24 11:30:00,90.06,90.09,89.93,90.09,19659.0,90.06,90.09,89.93,90.09,19659.0
2016-08-24 12:00:00,90.09,90.45,90.09,90.23,19448.0,90.09,90.45,90.09,90.23,19448.0
2016-08-24 12:30:00,90.24,90.25,90.0,90.03,22377.0,90.24,90.25,90.0,90.03,22377.0
2016-08-24 13:00:00,90.05,90.05,89.92,89.97,10196.0,90.05,90.05,89.92,89.97,10196.0
2016-08-24 13:30:00,89.98,90.07,89.97,90.03,41384.0,89.98,90.07,89.97,90.03,41384.0
2016-08-24 14:00:00,90.02,90.22,89.98,90.21,22741.0,90.02,90.22,89.98,90.21,22741.0
2016-08-24 14:30:00,90.2,90.39,90.13,90.38,22551.0,90.2,90.39,90.13,90.38,22551.0
2016-08-24 15:00:00,90.36,90.36,90.06,90.09,38772.0,90.36,90.36,90.06,90.09,38772.0
2016-08-24 15:30:00,90.09,90.2,90.0,90.13,65894.0,90.09,90.2,90.0,90.13,65894.0
2016-08-25 09:30:00,90.21,90.85,90.2,90.74,17836.0,90.21,90.85,90.2,90.74,17836.0
2016-08-25 10:00:00,90.68,90.98,90.57,90.79,97480.0,90.68,90.98,90.57,90.79,97480.0
2016-08-25 10:30:00,90.87,91.04,90.77,90.83,13167.0,90.87,91.04,90.77,90.83,13167.0
2016-08-25 11:00:00,90.81,91.01,90.67,90.81,55793.0,90.81,91.01,90.67,90.81,55793.0
2016-08-25 11:30:00,90.79,90.88,90.68,90.75,25360.0,90.79,90.88,90.68,90.75,25360.0
2016-08-25 12:00:00,90.78,91.04,90.78,90.94,10928.0,90.78,91.04,90.78,90.94,10928.0
2016-08-25 12:30:00,90.98,91.08,90.98,91.06,14328.0,90.98,91.08,90.98,91.06,14328.0
2016-08-25 13:00:00,91.07,91.09,90.88,90.95,12480.0,91.07,91.09,90.88,90.95,12480.0
2016-08-25 13:30:00,90.96,91.0,90.84,90.95,16299.0,90.96,91.0,90.84,90.95,16299.0
2016-08-25 14:00:00,90.98,91.02,90.87,90.89,14096.0,90.98,91.02,90.87,90.89,14096.0
2016-08-25 14:30:00,90.9,91.02,90.86,90.93,13686.0,90.9,91.02,90.86,90.93,13686.0
2016-08-25 15:00:00,90.95,90.95,90.76,90.89,18625.0,90.95,90.95,90.76,90.89,18625.0
2016-08-25 15:30:00,90.88,90.88,90.62,90.83,65623.0,90.88,90.88,90.62,90.83,65623.0
2016-08-26 09:30:00,91.1,91.9,91.03,91.86,24574.0,91.1,91.9,91.03,91.86,24574.0
2016-08-26 10:00:00,91.86,92.22,91.7,92.06,28635.0,91.86,92.22,91.7,92.06,28635.0
2016-08-26 10:30:00,92.11,92.13,91.9,91.92,16790.0,92.11,92.13,91.9,91.92,16790.0
2016-08-26 11:00:00,91.91,92.02,91.84,91.99,12355.0,91.91,92.02,91.84,91.99,12355.0
2016-08-26 11:30:00,92.0,92.05,91.6,91.64,13295.0,92.0,92.05,91.6,91.64,13295.0
2016-08-26 12:00:00,91.57,91.57,91.21,91.4,7298.0,91.57,91.57,91.21,91.4,7298.0
2016-08-26 12:30:00,91.42,91.55,91.33,91.52,5669.0,91.42,91.55,91.33,91.52,5669.0
2016-08-26 13:00:00,91.57,91.62,91.42,91.49,6600.0,91.57,91.62,91.42,91.49,6600.0
2016-08-26 13:30:00,91.5,91.5,91.31,91.36,7832.0,91.5,91.5,91.31,91.36,7832.0
2016-08-26 14:00:00,91.33,91.38,90.95,90.97,11889.0,91.33,91.38,90.95,90.97,11889.0
2016-08-26 14:30:00,90.97,91.06,90.97,91.04,9782.0,90.97,91.06,90.97,91.04,9782.0
2016-08-26 15:00:00,91.1,91.29,91.01,91.22,25159.0,91.1,91.29,91.01,91.22,25159.0
2016-08-26 15:30:00,91.2,91.27,90.9,90.98,101671.0,91.2,91.27,90.9,90.98,101671.0
2016-08-29 09:30:00,90.97,91.58,90.97,91.43,29000.0,90.97,91.58,90.97,91.43,29000.0
2016-08-29 10:00:00,91.4,91.42,91.31,91.35,15753.0,91.4,91.42,91.31,91.35,15753.0
2016-08-29 10:30:00,91.36,91.5,91.3,91.38,20392.0,91.36,91.5,91.3,91.38,20392.0
2016-08-29 11:00:00,91.36,91.49,91.36,91.38,10643.0,91.36,91.49,91.36,91.38,10643.0
2016-08-29 11:30:00,91.42,91.58,91.31,91.56,14785.0,91.42,91.58,91.31,91.56,14785.0
2016-08-29 12:00:00,91.53,91.57,91.44,91.53,21428.0,91.53,91.57,91.44,91.53,21428.0
2016-08-29 12:30:00,91.47,91.54,91.34,91.5,32549.0,91.47,91.54,91.34,91.5,32549.0
2016-08-29 13:00:00,91.48,91.54,91.4,91.5,11959.0,91.48,91.54,91.4,91.5,11959.0
2016-08-29 13:30:00,91.54,91.7,91.54,91.64,11927.0,91.54,91.7,91.54,91.64,11927.0
2016-08-29 14:00:00,91.64,91.64,91.52,91.53,5626.0,91.64,91.64,91.52,91.53,5626.0
2016-08-29 14:30:00,91.54,91.56,91.43,91.52,10832.0,91.54,91.56,91.43,91.52,10832.0
2016-08-29 15:00:00,91.49,91.67,91.48,91.59,30810.0,91.49,91.67,91.48,91.59,30810.0
2016-08-29 15:30:00,91.59,91.76,91.53,91.73,65731.0,91.59,91.76,91.53,91.73,65731.0
2016-08-30 09:30:00,91.82,92.06,91.68,91.86,26121.0,91.82,92.06,91.68,91.86,26121.0
2016-08-30 10:00:00,91.75,91.89,91.6,91.7,15072.0,91.75,91.89,91.6,91.7,15072.0
2016-08-30 10:30:00,91.67,91.87,91.55,91.82,9746.0,91.67,91.87,91.55,91.82,9746.0
2016-08-30 11:00:00,91.78,91.9,91.78,91.85,15763.0,91.78,91.9,91.78,91.85,15763.0
2016-08-30 11:30:00,91.86,91.9,91.82,91.88,14528.0,91.86,91.9,91.82,91.88,14528.0
2016-08-30 12:00:00,91.87,91.89,91.77,91.82,11092.0,91.87,91.89,91.77,91.82,11092.0
2016-08-30 12:30:00,91.85,91.87,91.78,91.81,10279.0,91.85,91.87,91.78,91.81,10279.0
2016-08-30 13:00:00,91.81,91.87,91.78,91.78,14043.0,91.81,91.87,91.78,91.78,14043.0
2016-08-30 13:30:00,91.83,91.85,91.79,91.84,6382.0,91.83,91.85,91.79,91.84,6382.0
2016-08-30 14:00:00,91.84,91.85,91.68,91.8,19677.0,91.84,91.85,91.68,91.8,19677.0
2016-08-30 14:30:00,91.78,91.86,91.73,91.82,13681.0,91.78,91.86,91.73,91.82,13681.0
2016-08-30 15:00:00,91.84,91.87,91.74,91.81,22067.0,91.84,91.87,91.74,91.81,22067.0
2016-08-30 15:30:00,91.82,91.95,91.69,91.95,75741.0,91.82,91.95,91.69,91.95,75741.0
2016-08-31 09:30:00,91.68,92.03,91.42,91.78,10452.0,91.68,92.03,91.42,91.78,10452.0
2016-08-31 10:00:00,91.76,91.86,91.49,91.66,8396.0,91.76,91.86,91.49,91.66,8396.0
2016-08-31 10:30:00,91.61,91.61,91.27,91.28,10366.0,91.61,91.61,91.27,91.28,10366.0
2016-08-31 11:00:00,91.24,91.25,90.9,91.06,14912.0,91.24,91.25,90.9,91.06,14912.0
2016-08-31 11:30:00,91.07,91.12,90.91,90.91,8139.0,91.07,91.12,90.91,90.91,8139.0
2016-08-31 12:00:00,90.91,90.91,90.68,90.82,7267.0,90.91,90.91,90.68,90.82,7267.0
2016-08-31 12:30:00,90.78,90.81,90.6,90.75,3410.0,90.78,90.81,90.6,90.75,3410.0
2016-08-31 13:00:00,90.77,90.8,90.63,90.78,4103.0,90.77,90.8,90.63,90.78,4103.0
2016-08-31 13:30:00,90.78,90.97,90.78,90.92,11852.0,90.78,90.97,90.78,90.92,11852.0
2016-08-31 14:00:00,90.89,91.1,90.88,91.1,7867.0,90.89,91.1,90.88,91.1,7867.0
2016-08-31 14:30:00,91.11,91.13,90.92,90.97,9974.0,91.11,91.13,90.92,90.97,9974.0
2016-08-31 15:00:00,90.97,91.21,90.93,91.17,9900.0,90.97,91.21,90.93,91.17,9900.0
2016-08-31 15:30:00,91.19,91.23,90.93,90.98,92295.0,91.19,91.23,90.93,90.98,92295.0
2016-09-01 09:30:00,90.75,91.2,90.66,90.88,7810.0,90.75,91.2,90.66,90.88,7810.0
2016-09-01 10:00:00,90.79,91.06,90.64,90.75,12410.0,90.79,91.06,90.64,90.75,12410.0
2016-09-01 10:30:00,90.7,90.72,90.45,90.58,12821.0,90.7,90.72,90.45,90.58,12821.0
2016-09-01 11:00:00,90.55,90.79,90.48,90.79,10522.0,90.55,90.79,90.48,90.79,10522.0
2016-09-01 11:30:00,90.76,90.8,90.54,90.62,10771.0,90.76,90.8,90.54,90.62,10771.0
2016-09-01 12:00:00,90.68,90.98,90.57,90.94,7424.0,90.68,90.98,90.57,90.94,7424.0
2016-09-01 12:30:00,90.99,91.07,90.87,90.87,4050.0,90.99,91.07,90.87,90.87,4050.0
2016-09-01 13:00:00,90.83,91.1,90.83,91.06,6676.0,90.83,91.1,90.83,91.06,6676.0
2016-09-01 13:30:00,91.05,91.13,90.93,90.99,5970.0,91.05,91.13,90.93,90.99,5970.0
2016-09-01 14:00:00,90.93,90.93,90.73,90.91,7660.0,90.93,90.93,90.73,90.91,7660.0
2016-09-01 14:30:00,90.86,90.93,90.7,90.89,10501.0,90.86,90.93,90.7,90.89,10501.0
2016-09-01 15:00:00,90.85,90.88,90.61,90.82,21716.0,90.85,90.88,90.61,90.82,21716.0
2016-09-01 15:30:00,90.79,90.91,90.61,90.78,58176.0,90.79,90.91,90.61,90.78,58176.0
2016-09-02 09:30:00,91.51,91.95,91.24,91.82,17274.0,91.51,91.95,91.24,91.82,17274.0
2016-09-02 10:00:00,91.81,92.08,91.46,91.47,52707.0,91.81,92.08,91.46,91.47,52707.0
2016-09-02 10:30:00,91.49,91.64,91.35,91.35,9599.0,91.49,91.64,91.35,91.35,9599.0
2016-09-02 11:00:00,91.44,91.62,91.38,91.61,12990.0,91.44,91.62,91.38,91.61,12990.0
2016-09-02 11:30:00,91.57,91.68,91.56,91.64,4494.0,91.57,91.68,91.56,91.64,4494.0
2016-09-02 12:00:00,91.58,91.58,91.26,91.38,7678.0,91.58,91.58,91.26,91.38,7678.0
2016-09-02 12:30:00,91.45,91.49,91.28,91.32,6111.0,91.45,91.49,91.28,91.32,6111.0
2016-09-02 13:00:00,91.27,91.4,91.27,91.32,12380.0,91.27,91.4,91.27,91.32,12380.0
2016-09-02 13:30:00,91.25,91.25,91.14,91.23,3042.0,91.25,91.25,91.14,91.23,3042.0
2016-09-02 14:00:00,91.22,91.41,91.18,91.41,10031.0,91.22,91.41,91.18,91.41,10031.0
2016-09-02 14:30:00,91.41,91.43,91.29,91.38,7382.0,91.41,91.43,91.29,91.38,7382.0
2016-09-02 15:00:00,91.39,91.52,91.39,91.48,29495.0,91.39,91.52,91.39,91.48,29495.0
2016-09-02 15:30:00,91.49,91.5,91.32,91.45,44240.0,91.49,91.5,91.32,91.45,44240.0
2016-09-06 09:30:00,91.43,91.6,91.31,91.38,7908.0,91.43,91.6,91.31,91.38,7908.0
2016-09-06 10:00:00,91.4,91.47,91.17,91.17,22723.0,91.4,91.47,91.17,91.17,22723.0
2016-09-06 10:30:00,91.2,91.25,91.02,91.05,6472.0,91.2,91.25,91.02,91.05,6472.0
2016-09-06 11:00:00,91.02,91.25,90.98,91.25,15761.0,91.02,91.25,90.98,91.25,15761.0
2016-09-06 11:30:00,91.23,91.46,91.13,91.37,10152.0,91.23,91.46,91.13,91.37,10152.0
2016-09-06 12:00:00,91.39,91.44,91.28,91.31,7022.0,91.39,91.44,91.28,91.31,7022.0
2016-09-06 12:30:00,91.3,91.37,91.22,91.22,5919.0,91.3,91.37,91.22,91.22,5919.0
2016-09-06 13:00:00,91.25,91.25,91.13,91.17,5562.0,91.25,91.25,91.13,91.17,5562.0
2016-09-06 13:30:00,91.17,91.27,91.16,91.24,17491.0,91.17,91.27,91.16,91.24,17491.0
2016-09-06 14:00:00,91.23,91.23,91.15,91.23,8611.0,91.23,91.23,91.15,91.23,8611.0
2016-09-06 14:30:00,91.26,91.34,91.25,91.32,5228.0,91.26,91.34,91.25,91.32,5228.0
2016-09-06 15:00:00,91.3,91.34,91.2,91.2,12741.0,91.3,91.34,91.2,91.2,12741.0
2016-09-06 15:30:00,91.22,91.31,91.14,91.3,53049.0,91.22,91.31,91.14,91.3,53049.0
2016-09-07 09:30:00,91.44,91.64,91.33,91.33,10294.0,91.44,91.64,91.33,91.33,10294.0
2016-09-07 10:00:00,91.35,91.45,91.3,91.42,8199.0,91.35,91.45,91.3,91.42,8199.0
2016-09-07 10:30:00,91.42,91.44,91.14,91.21,5596.0,91.42,91.44,91.14,91.21,5596.0
2016-09-07 11:00:00,91.23,91.24,91.04,91.04,4449.0,91.23,91.24,91.04,91.04,4449.0
2016-09-07 11:30:00,91.02,91.06,90.92,91.04,12028.0,91.02,91.06,90.92,91.04,12028.0
2016-09-07 12:00:00,91.04,91.93,90.76,90.83,16203.0,91.04,91.93,90.76,90.83,16203.0
2016-09-07 12:30:00,90.88,91.01,90.87,90.87,11805.0,90.88,91.01,90.87,90.87,11805.0
2016-09-07 13:00:00,90.91,91.07,90.89,91.04,5380.0,90.91,91.07,90.89,91.04,5380.0
2016-09-07 13:30:00,91.02,91.05,90.78,90.88,10080.0,91.02,91.05,90.78,90.88,10080.0
2016-09-07 14:00:00,90.87,90.92,90.83,90.84,5094.0,90.87,90.92,90.83,90.84,5094.0
2016-09-07 14:30:00,90.87,91.13,90.82,91.09,20497.0,90.87,91.13,90.82,91.09,20497.0
2016-09-07 15:00:00,91.09,91.23,91.07,91.12,29398.0,91.09,91.23,91.07,91.12,29398.0
2016-09-07 15:30:00,91.11,91.36,91.08,91.33,75635.0,91.11,91.36,91.08,91.33,75635.0
2016-09-08 09:30:00,90.91,91.18,90.89,91.14,7666.0,90.91,91.18,90.89,91.14,7666.0
2016-09-08 10:00:00,91.14,91.26,91.12,91.14,33022.0,91.14,91.26,91.12,91.14,33022.0
2016-09-08 10:30:00,91.14,91.22,90.95,90.98,4400.0,91.14,91.22,90.95,90.98,4400.0
2016-09-08 11:00:00,90.99,91.1,90.9,90.92,6584.0,90.99,91.1,90.9,90.92,6584.0
2016-09-08 11:30:00,90.98,91.02,90.77,91.02,5600.0,90.98,91.02,90.77,91.02,5600.0
2016-09-08 12:00:00,90.94,90.97,90.77,90.79,4200.0,90.94,90.97,90.77,90.79,4200.0
2016-09-08 12:30:00,90.79,90.82,90.72,90.79,3432.0,90.79,90.82,90.72,90.79,3432.0
2016-09-08 13:00:00,90.74,90.74,90.65,90.69,3827.0,90.74,90.74,90.65,90.69,3827.0
2016-09-08 13:30:00,90.7,90.71,90.54,90.64,6611.0,90.7,90.71,90.54,90.64,6611.0
2016-09-08 14:00:00,90.62,90.75,90.62,90.67,7115.0,90.62,90.75,90.62,90.67,7115.0
2016-09-08 14:30:00,90.65,90.66,90.4,90.4,7782.0,90.65,90.66,90.4,90.4,7782.0
2016-09-08 15:00:00,90.4,90.42,90.22,90.24,17124.0,90.4,90.42,90.22,90.24,17124.0
2016-09-08 15:30:00,90.24,90.27,90.1,90.19,38197.0,90.24,90.27,90.1,90.19,38197.0
2016-09-09 09:30:00,89.95,90.19,89.95,90.12,27445.0,89.95,90.19,89.95,90.12,27445.0
2016-09-09 10:00:00,90.11,90.12,89.88,89.97,19762.0,90.11,90.12,89.88,89.97,19762.0
2016-09-09 10:30:00,89.94,90.03,89.69,89.86,8720.0,89.94,90.03,89.69,89.86,8720.0
2016-09-09 11:00:00,89.86,90.04,89.77,90.04,12065.0,89.86,90.04,89.77,90.04,12065.0
2016-09-09 11:30:00,90.03,90.04,89.9,89.92,7441.0,90.03,90.04,89.9,89.92,7441.0
2016-09-09 12:00:00,89.92,90.02,89.9,90.01,9679.0,89.92,90.02,89.9,90.01,9679.0
2016-09-09 12:30:00,89.99,90.01,89.9,89.97,11978.0,89.99,90.01,89.9,89.97,11978.0
2016-09-09 13:00:00,89.93,89.94,89.71,89.9,32617.0,89.93,89.94,89.71,89.9,32617.0
2016-09-09 13:30:00,89.91,89.95,89.79,89.95,19786.0,89.91,89.95,89.79,89.95,19786.0
2016-09-09 14:00:00,89.94,89.95,89.56,89.72,26545.0,89.94,89.95,89.56,89.72,26545.0
2016-09-09 14:30:00,89.72,89.75,89.35,89.46,13717.0,89.72,89.75,89.35,89.46,13717.0
2016-09-09 15:00:00,89.45,89.53,89.23,89.32,19125.0,89.45,89.53,89.23,89.32,19125.0
2016-09-09 15:30:00,89.33,89.38,88.67,88.68,77551.0,89.33,89.38,88.67,88.68,77551.0
2016-09-12 09:30:00,88.43,89.11,88.43,88.75,13367.0,88.43,89.11,88.43,88.75,13367.0
2016-09-12 10:00:00,88.75,89.01,88.75,88.96,6220.0,88.75,89.01,88.75,88.96,6220.0
2016-09-12 10:30:00,88.98,89.02,88.79,89.02,9592.0,88.98,89.02,88.79,89.02,9592.0
2016-09-12 11:00:00,89.02,89.27,89.02,89.26,8722.0,89.02,89.27,89.02,89.26,8722.0
2016-09-12 11:30:00,89.28,89.62,89.18,89.58,8362.0,89.28,89.62,89.18,89.58,8362.0
2016-09-12 12:00:00,89.57,89.62,89.4,89.47,7534.0,89.57,89.62,89.4,89.47,7534.0
2016-09-12 12:30:00,89.48,89.63,89.4,89.61,4069.0,89.48,89.63,89.4,89.61,4069.0
2016-09-12 13:00:00,89.64,89.9,89.61,89.71,6760.0,89.64,89.9,89.61,89.71,6760.0
2016-09-12 13:30:00,89.52,89.7,89.4,89.7,9726.0,89.52,89.7,89.4,89.7,9726.0
2016-09-12 14:00:00,89.73,90.13,89.7,89.97,14007.0,89.73,90.13,89.7,89.97,14007.0
2016-09-12 14:30:00,89.93,90.08,89.85,89.95,12361.0,89.93,90.08,89.85,89.95,12361.0
2016-09-12 15:00:00,89.91,89.91,89.64,89.8,12781.0,89.91,89.91,89.64,89.8,12781.0
2016-09-12 15:30:00,89.78,90.01,89.75,89.93,54068.0,89.78,90.01,89.75,89.93,54068.0
2016-09-13 09:30:00,89.01,89.35,88.49,88.49,25856.0,89.01,89.35,88.49,88.49,25856.0
2016-09-13 10:00:00,88.5,88.66,88.23,88.32,12600.0,88.5,88.66,88.23,88.32,12600.0
2016-09-13 10:30:00,88.29,88.61,88.26,88.48,18396.0,88.29,88.61,88.26,88.48,18396.0
2016-09-13 11:00:00,88.5,88.57,88.35,88.46,15259.0,88.5,88.57,88.35,88.46,15259.0
2016-09-13 11:30:00,88.47,88.51,88.34,88.51,16578.0,88.47,88.51,88.34,88.51,16578.0
2016-09-13 12:00:00,88.51,88.74,88.44,88.54,14263.0,88.51,88.74,88.44,88.54,14263.0
2016-09-13 12:30:00,88.5,88.52,88.25,88.31,13318.0,88.5,88.52,88.25,88.31,13318.0
2016-09-13 13:00:00,88.28,89.03,88.24,89.03,19508.0,88.28,89.03,88.24,89.03,19508.0
2016-09-13 13:30:00,89.04,89.2,88.83,88.88,34109.0,89.04,89.2,88.83,88.88,34109.0
2016-09-13 14:00:00,88.88,88.94,88.81,88.84,24748.0,88.88,88.94,88.81,88.84,24748.0
2016-09-13 14:30:00,88.81,89.2,88.75,89.08,55440.0,88.81,89.2,88.75,89.08,55440.0
2016-09-13 15:00:00,89.02,89.36,88.92,89.35,36490.0,89.02,89.36,88.92,89.35,36490.0
2016-09-13 15:30:00,89.33,89.45,89.07,89.22,92453.0,89.33,89.45,89.07,89.22,92453.0
2016-09-14 09:30:00,89.4,89.5,88.87,89.05,12329.0,89.4,89.5,88.87,89.05,12329.0
2016-09-14 10:00:00,89.03,89.25,88.98,89.04,57024.0,89.03,89.25,88.98,89.04,57024.0
2016-09-14 10:30:00,89.08,89.24,88.68,88.68,11810.0,89.08,89.24,88.68,88.68,11810.0
2016-09-14 11:00:00,88.73,88.8,88.52,88.73,8692.0,88.73,88.8,88.52,88.73,8692.0
2016-09-14 11:30:00,88.66,88.84,88.64,88.77,6180.0,88.66,88.84,88.64,88.77,6180.0
2016-09-14 12:00:00,88.77,88.86,88.74,88.81,4650.0,88.77,88.86,88.74,88.81,4650.0
2016-09-14 12:30:00,88.8,88.9,88.72,88.73,7517.0,88.8,88.9,88.72,88.73,7517.0
2016-09-14 13:00:00,88.76,88.77,88.67,88.74,6455.0,88.76,88.77,88.67,88.74,6455.0
2016-09-14 13:30:00,88.74,88.82,88.53,88.57,12107.0,88.74,88.82,88.53,88.57,12107.0
2016-09-14 14:00:00,88.58,88.76,88.4,88.64,16526.0,88.58,88.76,88.4,88.64,16526.0
2016-09-14 14:30:00,88.66,88.84,88.58,88.74,15396.0,88.66,88.84,88.58,88.74,15396.0
2016-09-14 15:00:00,88.72,88.72,88.37,88.4,93076.0,88.72,88.72,88.37,88.4,93076.0
2016-09-14 15:30:00,88.43,88.74,88.42,88.7,48039.0,88.43,88.74,88.42,88.7,48039.0
2016-09-15 09:30:00,88.83,88.83,88.15,88.49,5770.0,88.83,88.83,88.15,88.49,5770.0
2016-09-15 10:00:00,88.44,89.09,88.32,89.02,13116.0,88.44,89.09,88.32,89.02,13116.0
2016-09-15 10:30:00,88.99,89.06,88.72,88.98,18610.0,88.99,89.06,88.72,88.98,18610.0
2016-09-15 11:00:00,89.03,89.2,88.94,89.16,20773.0,89.03,89.2,88.94,89.16,20773.0
2016-09-15 11:30:00,89.2,89.4,88.98,89.4,19832.0,89.2,89.4,88.98,89.4,19832.0
2016-09-15 12:00:00,89.41,89.66,89.34,89.64,30053.0,89.41,89.66,89.34,89.64,30053.0
2016-09-15 12:30:00,89.65,89.78,89.5,89.78,12587.0,89.65,89.78,89.5,89.78,12587.0
2016-09-15 13:00:00,89.75,90.2,89.75,90.08,21298.0,89.75,90.2,89.75,90.08,21298.0
2016-09-15 13:30:00,90.12,90.28,90.1,90.2,9352.0,90.12,90.28,90.1,90.2,9352.0
2016-09-15 14:00:00,90.21,90.4,90.16,90.23,15148.0,90.21,90.4,90.16,90.23,15148.0
2016-09-15 14:30:00,90.27,90.33,90.1,90.2,15945.0,90.27,90.33,90.1,90.2,15945.0
2016-09-15 15:00:00,90.2,90.24,90.0,90.01,14540.0,90.2,90.24,90.0,90.01,14540.0
2016-09-15 15:30:00,90.01,90.34,90.0,90.33,66888.0,90.01,90.34,90.0,90.33,66888.0
2016-09-16 09:30:00,89.95,90.17,89.36,89.74,68389.0,89.95,90.17,89.36,89.74,68389.0
2016-09-16 10:00:00,89.76,89.84,89.47,89.79,18350.0,89.76,89.84,89.47,89.79,18350.0
2016-09-16 10:30:00,89.78,90.07,89.7,90.05,17223.0,89.78,90.07,89.7,90.05,17223.0
2016-09-16 11:00:00,90.07,90.07,89.85,89.92,10072.0,90.07,90.07,89.85,89.92,10072.0
2016-09-16 11:30:00,89.93,90.17,89.93,90.05,11009.0,89.93,90.17,89.93,90.05,11009.0
2016-09-16 12:00:00,90.02,90.17,90.01,90.11,11380.0,90.02,90.17,90.01,90.11,11380.0
2016-09-16 12:30:00,90.11,90.17,89.99,89.99,8970.0,90.11,90.17,89.99,89.99,8970.0
2016-09-16 13:00:00,89.99,90.14,89.99,90.01,7848.0,89.99,90.14,89.99,90.01,7848.0
2016-09-16 13:30:00,90.02,90.04,89.8,89.92,9061.0,90.02,90.04,89.8,89.92,9061.0
2016-09-16 14:00:00,89.92,89.92,89.79,89.86,14254.0,89.92,89.92,89.79,89.86,14254.0
2016-09-16 14:30:00,89.88,89.95,89.8,89.89,13487.0,89.88,89.95,89.8,89.89,13487.0
2016-09-16 15:00:00,89.87,90.0,89.87,89.92,15446.0,89.87,90.0,89.87,89.92,15446.0
2016-09-16 15:30:00,89.97,90.04,89.66,89.69,73034.0,89.97,90.04,89.66,89.69,73034.0
2016-09-19 09:30:00,90.26,90.59,90.21,90.56,13586.0,90.26,90.59,90.21,90.56,13586.0
2016-09-19 10:00:00,90.6,90.6,90.25,90.31,9944.0,90.6,90.6,90.25,90.31,9944.0
2016-09-19 10:30:00,90.32,90.36,89.93,89.93,9861.0,90.32,90.36,89.93,89.93,9861.0
2016-09-19 11:00:00,89.96,90.05,89.78,89.82,8921.0,89.96,90.05,89.78,89.82,8921.0
2016-09-19 11:30:00,89.84,89.96,89.77,89.88,11045.0,89.84,89.96,89.77,89.88,11045.0
2016-09-19 12:00:00,89.86,89.88,89.43,89.49,9780.0,89.86,89.88,89.43,89.49,9780.0
2016-09-19 12:30:00,89.51,89.54,89.31,89.31,12712.0,89.51,89.54,89.31,89.31,12712.0
2016-09-19 13:00:00,89.29,89.38,89.27,89.33,5174.0,89.29,89.38,89.27,89.33,5174.0
2016-09-19 13:30:00,89.34,89.34,89.04,89.3,12235.0,89.34,89.34,89.04,89.3,12235.0
2016-09-19 14:00:00,89.37,89.48,89.29,89.39,8946.0,89.37,89.48,89.29,89.39,8946.0
2016-09-19 14:30:00,89.43,89.7,89.43,89.63,14993.0,89.43,89.7,89.43,89.63,14993.0
2016-09-19 15:00:00,89.62,89.63,89.42,89.52,12829.0,89.62,89.63,89.42,89.52,12829.0
2016-09-19 15:30:00,89.49,89.56,89.35,89.43,21287.0,89.49,89.56,89.35,89.43,21287.0
2016-09-20 09:30:00,90.02,90.02,89.64,89.75,6958.0,90.02,90.02,89.64,89.75,6958.0
2016-09-20 10:00:00,89.76,89.83,89.55,89.57,8300.0,89.76,89.83,89.55,89.57,8300.0
2016-09-20 10:30:00,89.57,89.57,89.29,89.34,5780.0,89.57,89.57,89.29,89.34,5780.0
2016-09-20 11:00:00,89.3,89.39,89.08,89.08,7750.0,89.3,89.39,89.08,89.08,7750.0
2016-09-20 11:30:00,89.05,89.15,88.98,88.98,4600.0,89.05,89.15,88.98,88.98,4600.0
2016-09-20 12:00:00,89.02,89.06,88.97,89.05,2811.0,89.02,89.06,88.97,89.05,2811.0
2016-09-20 12:30:00,89.06,89.09,88.91,88.91,3804.0,89.06,89.09,88.91,88.91,3804.0
2016-09-20 13:00:00,88.85,88.95,88.84,88.91,2100.0,88.85,88.95,88.84,88.91,2100.0
2016-09-20 13:30:00,88.89,89.11,88.84,89.06,5431.0,88.89,89.11,88.84,89.06,5431.0
2016-09-20 14:00:00,89.06,89.07,88.94,88.98,6363.0,89.06,89.07,88.94,88.98,6363.0
2016-09-20 14:30:00,88.95,89.12,88.95,89.12,9906.0,88.95,89.12,88.95,89.12,9906.0
2016-09-20 15:00:00,89.09,89.1,88.99,89.04,6845.0,89.09,89.1,88.99,89.04,6845.0
2016-09-20 15:30:00,89.04,89.05,88.87,88.88,43186.0,89.04,89.05,88.87,88.88,43186.0
2016-09-21 09:30:00,89.27,89.67,89.2,89.67,11621.0,89.27,89.67,89.2,89.67,11621.0
2016-09-21 10:00:00,89.57,89.57,89.18,89.18,6818.0,89.57,89.57,89.18,89.18,6818.0
2016-09-21 10:30:00,89.23,89.37,89.06,89.09,4500.0,89.23,89.37,89.06,89.09,4500.0
2016-09-21 11:00:00,89.06,89.09,88.87,88.96,4051.0,89.06,89.09,88.87,88.96,4051.0
2016-09-21 11:30:00,88.88,88.93,88.79,88.83,4791.0,88.88,88.93,88.79,88.83,4791.0
2016-09-21 12:00:00,88.83,88.88,88.53,88.58,8087.0,88.83,88.88,88.53,88.58,8087.0
2016-09-21 12:30:00,88.55,88.58,88.39,88.52,4449.0,88.55,88.58,88.39,88.52,4449.0
2016-09-21 13:00:00,88.52,88.56,88.45,88.47,10973.0,88.52,88.56,88.45,88.47,10973.0
2016-09-21 13:30:00,88.43,88.46,88.28,88.32,14013.0,88.43,88.46,88.28,88.32,14013.0
2016-09-21 14:00:00,88.28,88.89,88.28,88.58,14371.0,88.28,88.89,88.28,88.58,14371.0
2016-09-21 14:30:00,88.64,88.86,88.64,88.86,5810.0,88.64,88.86,88.64,88.86,5810.0
2016-09-21 15:00:00,88.81,89.27,88.81,89.22,8478.0,88.81,89.27,88.81,89.22,8478.0
2016-09-21 15:30:00,89.19,89.69,89.19,89.62,43969.0,89.19,89.69,89.19,89.62,43969.0
2016-09-22 09:30:00,90.33,90.33,89.83,89.87,8626.0,90.33,90.33,89.83,89.87,8626.0
2016-09-22 10:00:00,89.91,89.96,89.68,89.96,5120.0,89.91,89.96,89.68,89.96,5120.0
2016-09-22 10:30:00,89.99,90.19,89.91,89.91,8758.0,89.99,90.19,89.91,89.91,8758.0
2016-09-22 11:00:00,89.93,90.17,89.86,90.12,9295.0,89.93,90.17,89.86,90.12,9295.0
2016-09-22 11:30:00,90.13,90.24,89.74,89.91,14345.0,90.13,90.24,89.74,89.91,14345.0
2016-09-22 12:00:00,90.01,90.18,89.96,90.18,10620.0,90.01,90.18,89.96,90.18,10620.0
2016-09-22 12:30:00,90.16,90.19,89.93,90.08,22179.0,90.16,90.19,89.93,90.08,22179.0
2016-09-22 13:00:00,90.09,90.4,90.07,90.39,17352.0,90.09,90.4,90.07,90.39,17352.0
2016-09-22 13:30:00,90.4,90.57,90.29,90.32,9112.0,90.4,90.57,90.29,90.32,9112.0
2016-09-22 14:00:00,90.34,90.34,90.07,90.19,12545.0,90.34,90.34,90.07,90.19,12545.0
2016-09-22 14:30:00,90.18,90.58,90.15,90.51,9892.0,90.18,90.58,90.15,90.51,9892.0
2016-09-22 15:00:00,90.48,90.64,90.47,90.62,11511.0,90.48,90.64,90.47,90.62,11511.0
2016-09-22 15:30:00,90.62,90.65,90.42,90.52,34375.0,90.62,90.65,90.42,90.52,34375.0
2016-09-23 09:30:00,89.9,90.32,89.6,89.89,21440.0,89.9,90.32,89.6,89.89,21440.0
2016-09-23 10:00:00,89.88,90.01,89.74,89.93,5364.0,89.88,90.01,89.74,89.93,5364.0
2016-09-23 10:30:00,89.94,90.15,89.87,90.12,6200.0,89.94,90.15,89.87,90.12,6200.0
2016-09-23 11:00:00,90.1,90.13,90.04,90.08,4315.0,90.1,90.13,90.04,90.08,4315.0
2016-09-23 11:30:00,90.05,90.11,89.98,90.05,3717.0,90.05,90.11,89.98,90.05,3717.0
2016-09-23 12:00:00,90.09,90.17,90.08,90.14,3635.0,90.09,90.17,90.08,90.14,3635.0
2016-09-23 12:30:00,90.17,90.18,90.04,90.06,2900.0,90.17,90.18,90.04,90.06,2900.0
2016-09-23 13:00:00,90.02,90.05,89.94,89.98,7371.0,90.02,90.05,89.94,89.98,7371.0
2016-09-23 13:30:00,89.94,90.19,89.93,90.12,10263.0,89.94,90.19,89.93,90.12,10263.0
2016-09-23 14:00:00,90.11,90.52,90.11,90.47,12559.0,90.11,90.52,90.11,90.47,12559.0
2016-09-23 14:30:00,90.45,90.47,90.3,90.34,4198.0,90.45,90.47,90.3,90.34,4198.0
2016-09-23 15:00:00,90.35,90.37,90.25,90.34,7846.0,90.35,90.37,90.25,90.34,7846.0
2016-09-23 15:30:00,90.36,90.39,90.05,90.05,28862.0,90.36,90.39,90.05,90.05,28862.0
2016-09-26 09:30:00,89.45,90.17,89.27,90.0,37288.0,89.45,90.17,89.27,90.0,37288.0
2016-09-26 10:00:00,90.0,90.32,89.95,90.26,11221.0,90.0,90.32,89.95,90.26,11221.0
2016-09-26 10:30:00,90.15,90.31,89.95,90.08,12428.0,90.15,90.31,89.95,90.08,12428.0
2016-09-26 11:00:00,89.98,90.12,89.91,90.06,33396.0,89.98,90.12,89.91,90.06,33396.0
2016-09-26 11:30:00,89.97,90.12,89.93,89.96,17683.0,89.97,90.12,89.93,89.96,17683.0
2016-09-26 12:00:00,89.97,90.12,89.94,90.12,6766.0,89.97,90.12,89.94,90.12,6766.0
2016-09-26 12:30:00,90.11,90.28,90.08,90.28,5300.0,90.11,90.28,90.08,90.28,5300.0
2016-09-26 13:00:00,90.26,90.26,89.95,89.97,5300.0,90.26,90.26,89.95,89.97,5300.0
2016-09-26 13:30:00,89.99,90.01,89.8,89.81,8640.0,89.99,90.01,89.8,89.81,8640.0
2016-09-26 14:00:00,89.83,90.02,89.83,90.02,3822.0,89.83,90.02,89.83,90.02,3822.0
2016-09-26 14:30:00,90.04,90.07,89.86,89.87,12806.0,90.04,90.07,89.86,89.87,12806.0
2016-09-26 15:00:00,89.86,89.89,89.76,89.85,20412.0,89.86,89.89,89.76,89.85,20412.0
2016-09-26 15:30:00,89.84,89.85,89.59,89.65,51994.0,89.84,89.85,89.59,89.65,51994.0
2016-09-27 09:30:00,89.62,89.8,88.99,88.99,16141.0,89.62,89.8,88.99,88.99,16141.0
2016-09-27 10:00:00,88.98,89.14,88.81,88.96,19867.0,88.98,89.14,88.81,88.96,19867.0
2016-09-27 10:30:00,88.92,88.92,88.46,88.46,11810.0,88.92,88.92,88.46,88.46,11810.0
2016-09-27 11:00:00,88.45,88.64,88.31,88.64,16749.0,88.45,88.64,88.31,88.64,16749.0
2016-09-27 11:30:00,88.67,88.82,88.67,88.69,5382.0,88.67,88.82,88.67,88.69,5382.0
2016-09-27 12:00:00,88.68,88.88,88.52,88.85,8495.0,88.68,88.88,88.52,88.85,8495.0
2016-09-27 12:30:00,88.87,88.99,88.85,88.92,8094.0,88.87,88.99,88.85,88.92,8094.0
2016-09-27 13:00:00,88.93,89.04,88.84,88.95,8836.0,88.93,89.04,88.84,88.95,8836.0
2016-09-27 13:30:00,88.96,89.1,88.92,88.92,7892.0,88.96,89.1,88.92,88.92,7892.0
2016-09-27 14:00:00,88.92,89.06,88.92,89.06,8344.0,88.92,89.06,88.92,89.06,8344.0
2016-09-27 14:30:00,89.06,89.34,89.02,89.34,19564.0,89.06,89.34,89.02,89.34,19564.0
2016-09-27 15:00:00,89.31,89.37,89.2,89.27,14917.0,89.31,89.37,89.2,89.27,14917.0
2016-09-27 15:30:00,89.24,89.43,89.24,89.35,46124.0,89.24,89.43,89.24,89.35,46124.0
2016-09-28 09:30:00,89.61,89.62,89.03,89.17,19735.0,89.61,89.62,89.03,89.17,19735.0
2016-09-28 10:00:00,89.2,89.3,88.96,88.99,64817.0,89.2,89.3,88.96,88.99,64817.0
2016-09-28 10:30:00,89.03,89.06,88.67,88.67,25900.0,89.03,89.06,88.67,88.67,25900.0
2016-09-28 11:00:00,88.67,88.7,88.45,88.64,78987.0,88.67,88.7,88.45,88.64,78987.0
2016-09-28 11:30:00,88.61,88.73,88.48,88.68,10297.0,88.61,88.73,88.48,88.68,10297.0
2016-09-28 12:00:00,88.71,88.92,88.64,88.92,9151.0,88.71,88.92,88.64,88.92,9151.0
2016-09-28 12:30:00,88.91,89.03,88.83,88.94,10300.0,88.91,89.03,88.83,88.94,10300.0
2016-09-28 13:00:00,88.93,89.06,88.89,89.0,11228.0,88.93,89.06,88.89,89.0,11228.0
2016-09-28 13:30:00,89.01,89.19,89.01,89.06,12016.0,89.01,89.19,89.01,89.06,12016.0
2016-09-28 14:00:00,89.07,89.16,88.99,89.05,23468.0,89.07,89.16,88.99,89.05,23468.0
2016-09-28 14:30:00,89.02,89.23,88.98,89.14,13130.0,89.02,89.23,88.98,89.14,13130.0
2016-09-28 15:00:00,89.16,89.21,89.04,89.13,21741.0,89.16,89.21,89.04,89.13,21741.0
2016-09-28 15:30:00,89.14,89.48,89.13,89.44,60787.0,89.14,89.48,89.13,89.44,60787.0
2016-09-29 09:30:00,89.41,89.76,89.26,89.45,7551.0,89.41,89.76,89.26,89.45,7551.0
2016-09-29 10:00:00,89.53,89.58,89.06,89.27,9097.0,89.53,89.58,89.06,89.27,9097.0
2016-09-29 10:30:00,89.27,89.27,89.11,89.15,4647.0,89.27,89.27,89.11,89.15,4647.0
2016-09-29 11:00:00,89.1,89.21,89.02,89.21,13484.0,89.1,89.21,89.02,89.21,13484.0
2016-09-29 11:30:00,89.16,89.2,89.07,89.17,4880.0,89.16,89.2,89.07,89.17,4880.0
2016-09-29 12:00:00,89.16,89.3,89.09,89.22,5951.0,89.16,89.3,89.09,89.22,5951.0
2016-09-29 12:30:00,89.22,89.22,88.55,88.61,8140.0,89.22,89.22,88.55,88.61,8140.0
2016-09-29 13:00:00,88.61,88.73,88.35,88.49,8625.0,88.61,88.73,88.35,88.49,8625.0
2016-09-29 13:30:00,88.5,88.69,88.23,88.26,9666.0,88.5,88.69,88.23,88.26,9666.0
2016-09-29 14:00:00,88.26,88.55,88.2,88.54,6313.0,88.26,88.55,88.2,88.54,6313.0
2016-09-29 14:30:00,88.54,88.67,88.35,88.35,5500.0,88.54,88.67,88.35,88.35,5500.0
2016-09-29 15:00:00,88.4,88.46,88.19,88.37,8669.0,88.4,88.46,88.19,88.37,8669.0
2016-09-29 15:30:00,88.35,88.35,88.07,88.09,34937.0,88.35,88.35,88.07,88.09,34937.0
2016-09-30 09:30:00,88.34,88.5,88.0,88.0,13073.0,88.34,88.5,88.0,88.0,13073.0
2016-09-30 10:00:00,88.14,88.23,87.95,88.14,6340.0,88.14,88.23,87.95,88.14,6340.0
2016-09-30 10:30:00,88.12,88.12,87.86,87.99,33180.0,88.12,88.12,87.86,87.99,33180.0
2016-09-30 11:00:00,88.06,88.44,88.06,88.4,10641.0,88.06,88.44,88.06,88.4,10641.0
2016-09-30 11:30:00,88.41,88.43,88.29,88.38,22001.0,88.41,88.43,88.29,88.38,22001.0
2016-09-30 12:00:00,88.39,88.54,88.39,88.51,15001.0,88.39,88.54,88.39,88.51,15001.0
2016-09-30 12:30:00,88.51,88.58,88.47,88.5,8188.0,88.51,88.58,88.47,88.5,8188.0
2016-09-30 13:00:00,88.53,88.56,88.46,88.48,15365.0,88.53,88.56,88.46,88.48,15365.0
2016-09-30 13:30:00,88.49,88.59,88.46,88.55,13942.0,88.49,88.59,88.46,88.55,13942.0
2016-09-30 14:00:00,88.56,88.58,88.49,88.58,11835.0,88.56,88.58,88.49,88.58,11835.0
2016-09-30 14:30:00,88.56,88.61,88.53,88.57,13427.0,88.56,88.61,88.53,88.57,13427.0
2016-09-30 15:00:00,88.58,88.69,88.56,88.69,25704.0,88.58,88.69,88.56,88.69,25704.0
2016-09-30 15:30:00,88.68,88.84,88.39,88.43,109576.0,88.68,88.84,88.39,88.43,109576.0
2016-10-03 09:30:00,88.1,88.61,88.01,88.22,15721.0,88.1,88.61,88.01,88.22,15721.0
2016-10-03 10:00:00,88.19,88.55,88.19,88.52,11952.0,88.19,88.55,88.19,88.52,11952.0
2016-10-03 10:30:00,88.47,88.76,88.46,88.69,19136.0,88.47,88.76,88.46,88.69,19136.0
2016-10-03 11:00:00,88.68,88.72,88.55,88.63,9972.0,88.68,88.72,88.55,88.63,9972.0
2016-10-03 11:30:00,88.66,88.72,88.53,88.65,7636.0,88.66,88.72,88.53,88.65,7636.0
2016-10-03 12:00:00,88.61,88.62,88.38,88.48,7212.0,88.61,88.62,88.38,88.48,7212.0
2016-10-03 12:30:00,88.48,88.54,88.37,88.52,6786.0,88.48,88.54,88.37,88.52,6786.0
2016-10-03 13:00:00,88.64,88.75,88.46,88.68,9102.0,88.64,88.75,88.46,88.68,9102.0
2016-10-03 13:30:00,88.69,88.87,88.63,88.83,12458.0,88.69,88.87,88.63,88.83,12458.0
2016-10-03 14:00:00,88.87,88.96,88.72,88.75,7611.0,88.87,88.96,88.72,88.75,7611.0
2016-10-03 14:30:00,88.73,88.85,88.64,88.73,8919.0,88.73,88.85,88.64,88.73,8919.0
2016-10-03 15:00:00,88.74,88.85,88.64,88.79,10868.0,88.74,88.85,88.64,88.79,10868.0
2016-10-03 15:30:00,88.79,88.83,88.58,88.68,42245.0,88.79,88.83,88.58,88.68,42245.0
2016-10-04 09:30:00,88.68,88.87,88.46,88.65,10398.0,88.68,88.87,88.46,88.65,10398.0
2016-10-04 10:00:00,88.72,88.75,88.36,88.49,9999.0,88.72,88.75,88.36,88.49,9999.0
2016-10-04 10:30:00,88.48,88.84,88.27,88.33,9438.0,88.48,88.84,88.27,88.33,9438.0
2016-10-04 11:00:00,88.31,88.39,88.08,88.38,28379.0,88.31,88.39,88.08,88.38,28379.0
2016-10-04 11:30:00,88.37,88.55,88.29,88.3,11483.0,88.37,88.55,88.29,88.3,11483.0
2016-10-04 12:00:00,88.34,88.41,88.2,88.23,8878.0,88.34,88.41,88.2,88.23,8878.0
2016-10-04 12:30:00,88.2,88.34,88.14,88.26,5227.0,88.2,88.34,88.14,88.26,5227.0
2016-10-04 13:00:00,88.25,88.34,87.93,88.01,11790.0,88.25,88.34,87.93,88.01,11790.0
2016-10-04 13:30:00,88.05,88.13,87.97,88.02,15718.0,88.05,88.13,87.97,88.02,15718.0
2016-10-04 14:00:00,88.0,88.12,87.94,87.99,14285.0,88.0,88.12,87.94,87.99,14285.0
2016-10-04 14:30:00,88.03,88.03,87.77,87.77,9284.0,88.03,88.03,87.77,87.77,9284.0
2016-10-04 15:00:00,87.8,88.06,87.8,88.06,16614.0,87.8,88.06,87.8,88.06,16614.0
2016-10-04 15:30:00,88.06,88.16,88.01,88.1,23930.0,88.06,88.16,88.01,88.1,23930.0
2016-10-05 09:30:00,88.38,88.43,88.05,88.22,15622.0,88.38,88.43,88.05,88.22,15622.0
2016-10-05 10:00:00,88.27,88.52,88.2,88.4,14174.0,88.27,88.52,88.2,88.4,14174.0
2016-10-05 10:30:00,88.35,88.55,88.29,88.51,16687.0,88.35,88.55,88.29,88.51,16687.0
2016-10-05 11:00:00,88.51,88.68,88.36,88.4,9570.0,88.51,88.68,88.36,88.4,9570.0
2016-10-05 11:30:00,88.43,88.59,88.38,88.48,10700.0,88.43,88.59,88.38,88.48,10700.0
2016-10-05 12:00:00,88.45,88.6,88.44,88.59,4441.0,88.45,88.6,88.44,88.59,4441.0
2016-10-05 12:30:00,88.6,88.6,88.45,88.46,5551.0,88.6,88.6,88.45,88.46,5551.0
2016-10-05 13:00:00,88.49,88.54,88.39,88.45,5345.0,88.49,88.54,88.39,88.45,5345.0
2016-10-05 13:30:00,88.43,88.47,88.4,88.44,2652.0,88.43,88.47,88.4,88.44,2652.0
2016-10-05 14:00:00,88.45,88.49,88.27,88.27,6756.0,88.45,88.49,88.27,88.27,6756.0
2016-10-05 14:30:00,88.27,88.36,88.16,88.35,13223.0,88.27,88.36,88.16,88.35,13223.0
2016-10-05 15:00:00,88.41,88.42,88.24,88.3,15481.0,88.41,88.42,88.24,88.3,15481.0
2016-10-05 15:30:00,88.27,88.49,88.27,88.32,40060.0,88.27,88.49,88.27,88.32,40060.0
2016-10-06 09:30:00,87.97,87.99,87.57,87.99,8397.0,87.97,87.99,87.57,87.99,8397.0
2016-10-06 10:00:00,87.89,87.96,87.56,87.89,9361.0,87.89,87.96,87.56,87.89,9361.0
2016-10-06 10:30:00,87.87,87.91,87.71,87.73,6378.0,87.87,87.91,87.71,87.73,6378.0
2016-10-06 11:00:00,87.71,87.8,87.58,87.69,7300.0,87.71,87.8,87.58,87.69,7300.0
2016-10-06 11:30:00,87.72,88.04,87.66,87.9,7054.0,87.72,88.04,87.66,87.9,7054.0
2016-10-06 12:00:00,87.89,88.11,87.89,88.05,6229.0,87.89,88.11,87.89,88.05,6229.0
2016-10-06 12:30:00,88.08,88.11,87.93,88.1,3434.0,88.08,88.11,87.93,88.1,3434.0
2016-10-06 13:00:00,88.05,88.14,87.94,88.14,6077.0,88.05,88.14,87.94,88.14,6077.0
2016-10-06 13:30:00,88.17,88.23,88.05,88.18,5260.0,88.17,88.23,88.05,88.18,5260.0
2016-10-06 14:00:00,88.11,88.26,88.11,88.23,8949.0,88.11,88.26,88.11,88.23,8949.0
2016-10-06 14:30:00,88.22,88.27,88.12,88.13,7850.0,88.22,88.27,88.12,88.13,7850.0
2016-10-06 15:00:00,88.13,88.25,88.09,88.18,10474.0,88.13,88.25,88.09,88.18,10474.0
2016-10-06 15:30:00,88.14,88.27,88.13,88.22,35870.0,88.14,88.27,88.13,88.22,35870.0
2016-10-07 09:30:00,88.3,88.3,87.55,87.64,11082.0,88.3,88.3,87.55,87.64,11082.0
2016-10-07 10:00:00,87.64,87.8,87.64,87.65,5459.0,87.64,87.8,87.64,87.65,5459.0
2016-10-07 10:30:00,87.64,87.78,87.52,87.58,5940.0,87.64,87.78,87.52,87.58,5940.0
2016-10-07 11:00:00,87.51,87.58,87.46,87.51,7668.0,87.51,87.58,87.46,87.51,7668.0
2016-10-07 11:30:00,87.43,87.47,87.16,87.31,15294.0,87.43,87.47,87.16,87.31,15294.0
2016-10-07 12:00:00,87.31,87.44,87.18,87.25,7500.0,87.31,87.44,87.18,87.25,7500.0
2016-10-07 12:30:00,87.26,87.62,87.17,87.61,29170.0,87.26,87.62,87.17,87.61,29170.0
2016-10-07 13:00:00,87.58,87.77,87.48,87.74,10221.0,87.58,87.77,87.48,87.74,10221.0
2016-10-07 13:30:00,87.77,87.93,87.75,87.76,11506.0,87.77,87.93,87.75,87.76,11506.0
2016-10-07 14:00:00,87.79,87.98,87.79,87.92,8267.0,87.79,87.98,87.79,87.92,8267.0
2016-10-07 14:30:00,87.92,88.05,87.9,87.94,8970.0,87.92,88.05,87.9,87.94,8970.0
2016-10-07 15:00:00,87.89,87.91,87.64,87.7,10815.0,87.89,87.91,87.64,87.7,10815.0
2016-10-07 15:30:00,87.73,87.75,87.56,87.57,52521.0,87.73,87.75,87.56,87.57,52521.0
2016-10-10 09:30:00,88.2,88.74,87.99,88.57,9354.0,88.2,88.74,87.99,88.57,9354.0
2016-10-10 10:00:00,88.53,88.68,88.51,88.51,3109.0,88.53,88.68,88.51,88.51,3109.0
2016-10-10 10:30:00,88.6,88.63,88.45,88.45,2754.0,88.6,88.63,88.45,88.45,2754.0
2016-10-10 11:00:00,88.41,88.62,88.41,88.62,7266.0,88.41,88.62,88.41,88.62,7266.0
2016-10-10 11:30:00,88.63,88.76,88.61,88.66,3200.0,88.63,88.76,88.61,88.66,3200.0
2016-10-10 12:00:00,88.62,88.73,88.53,88.64,10730.0,88.62,88.73,88.53,88.64,10730.0
2016-10-10 12:30:00,88.65,88.7,88.53,88.7,1988.0,88.65,88.7,88.53,88.7,1988.0
2016-10-10 13:00:00,88.65,88.66,88.56,88.63,1098.0,88.65,88.66,88.56,88.63,1098.0
2016-10-10 13:30:00,88.56,88.56,88.38,88.47,3351.0,88.56,88.56,88.38,88.47,3351.0
2016-10-10 14:00:00,88.49,88.55,88.43,88.51,3728.0,88.49,88.55,88.43,88.51,3728.0
2016-10-10 14:30:00,88.52,88.54,88.44,88.45,2634.0,88.52,88.54,88.44,88.45,2634.0
2016-10-10 15:00:00,88.49,88.5,88.32,88.36,5162.0,88.49,88.5,88.32,88.36,5162.0
2016-10-10 15:30:00,88.36,88.38,88.22,88.32,14136.0,88.36,88.38,88.22,88.32,14136.0
2016-10-11 09:30:00,87.93,88.44,87.4,87.47,3537.0,87.93,88.44,87.4,87.47,3537.0
2016-10-11 10:00:00,87.52,87.57,87.1,87.19,4898.0,87.52,87.57,87.1,87.19,4898.0
2016-10-11 10:30:00,87.2,87.45,87.16,87.43,11273.0,87.2,87.45,87.16,87.43,11273.0
2016-10-11 11:00:00,87.34,87.45,87.15,87.37,17966.0,87.34,87.45,87.15,87.37,17966.0
2016-10-11 11:30:00,87.35,87.45,87.21,87.24,11241.0,87.35,87.45,87.21,87.24,11241.0
2016-10-11 12:00:00,87.28,87.64,87.28,87.58,11325.0,87.28,87.64,87.28,87.58,11325.0
2016-10-11 12:30:00,87.54,87.73,87.38,87.6,10113.0,87.54,87.73,87.38,87.6,10113.0
2016-10-11 13:00:00,87.44,87.48,87.25,87.48,7700.0,87.44,87.48,87.25,87.48,7700.0
2016-10-11 13:30:00,87.37,87.4,87.0,87.2,11901.0,87.37,87.4,87.0,87.2,11901.0
2016-10-11 14:00:00,87.2,87.34,87.08,87.19,10849.0,87.2,87.34,87.08,87.19,10849.0
2016-10-11 14:30:00,87.11,87.5,87.05,87.36,9952.0,87.11,87.5,87.05,87.36,9952.0
2016-10-11 15:00:00,87.37,87.5,87.33,87.35,19136.0,87.37,87.5,87.33,87.35,19136.0
2016-10-11 15:30:00,87.4,87.49,87.33,87.43,32367.0,87.4,87.49,87.33,87.43,32367.0
2016-10-12 09:30:00,87.67,87.67,87.4,87.63,4783.0,87.67,87.67,87.4,87.63,4783.0
2016-10-12 10:00:00,87.62,88.19,87.57,88.18,16138.0,87.62,88.19,87.57,88.18,16138.0
2016-10-12 10:30:00,88.18,88.27,88.03,88.2,10225.0,88.18,88.27,88.03,88.2,10225.0
2016-10-12 11:00:00,88.25,88.51,88.18,88.47,12984.0,88.25,88.51,88.18,88.47,12984.0
2016-10-12 11:30:00,88.51,88.72,88.51,88.56,10178.0,88.51,88.72,88.51,88.56,10178.0
2016-10-12 12:00:00,88.61,88.79,88.59,88.71,5635.0,88.61,88.79,88.59,88.71,5635.0
2016-10-12 12:30:00,88.75,88.86,88.69,88.75,6092.0,88.75,88.86,88.69,88.75,6092.0
2016-10-12 13:00:00,88.79,88.84,88.74,88.8,7544.0,88.79,88.84,88.74,88.8,7544.0
2016-10-12 13:30:00,88.82,88.89,88.77,88.89,8555.0,88.82,88.89,88.77,88.89,8555.0
2016-10-12 14:00:00,88.89,89.08,88.86,88.89,11451.0,88.89,89.08,88.86,88.89,11451.0
2016-10-12 14:30:00,88.86,88.96,88.72,88.72,6871.0,88.86,88.96,88.72,88.72,6871.0
2016-10-12 15:00:00,88.7,88.79,88.64,88.74,14757.0,88.7,88.79,88.64,88.74,14757.0
2016-10-12 15:30:00,88.69,88.83,88.58,88.79,55265.0,88.69,88.83,88.58,88.79,55265.0
2016-10-13 09:30:00,88.02,88.26,87.59,87.83,11042.0,88.02,88.26,87.59,87.83,11042.0
2016-10-13 10:00:00,87.83,87.93,87.5,87.56,8975.0,87.83,87.93,87.5,87.56,8975.0
2016-10-13 10:30:00,87.51,87.79,87.34,87.58,14182.0,87.51,87.79,87.34,87.58,14182.0
2016-10-13 11:00:00,87.55,87.98,87.37,87.91,19045.0,87.55,87.98,87.37,87.91,19045.0
2016-10-13 11:30:00,87.94,88.06,87.65,87.72,8870.0,87.94,88.06,87.65,87.72,8870.0
2016-10-13 12:00:00,87.66,87.74,87.58,87.62,7128.0,87.66,87.74,87.58,87.62,7128.0
2016-10-13 12:30:00,87.61,87.95,87.61,87.8,7516.0,87.61,87.95,87.61,87.8,7516.0
2016-10-13 13:00:00,87.81,87.9,87.72,87.81,6664.0,87.81,87.9,87.72,87.81,6664.0
2016-10-13 13:30:00,87.8,88.05,87.61,88.02,9400.0,87.8,88.05,87.61,88.02,9400.0
2016-10-13 14:00:00,87.98,88.18,87.91,88.11,30908.0,87.98,88.18,87.91,88.11,30908.0
2016-10-13 14:30:00,88.12,88.39,88.06,88.39,19412.0,88.12,88.39,88.06,88.39,19412.0
2016-10-13 15:00:00,88.39,88.5,88.26,88.34,18978.0,88.39,88.5,88.26,88.34,18978.0
2016-10-13 15:30:00,88.31,88.33,88.17,88.28,54097.0,88.31,88.33,88.17,88.28,54097.0
2016-10-14 09:30:00,88.79,88.79,88.24,88.6,10680.0,88.79,88.79,88.24,88.6,10680.0
2016-10-14 10:00:00,88.64,88.65,88.42,88.52,7659.0,88.64,88.65,88.42,88.52,7659.0
2016-10-14 10:30:00,88.52,88.73,88.52,88.52,8269.0,88.52,88.73,88.52,88.52,8269.0
2016-10-14 11:00:00,88.5,88.51,88.2,88.25,10813.0,88.5,88.51,88.2,88.25,10813.0
2016-10-14 11:30:00,88.2,88.2,87.7,87.7,19053.0,88.2,88.2,87.7,87.7,19053.0
2016-10-14 12:00:00,87.67,87.7,87.47,87.53,8497.0,87.67,87.7,87.47,87.53,8497.0
2016-10-14 12:30:00,87.53,87.85,87.53,87.65,5314.0,87.53,87.85,87.53,87.65,5314.0
2016-10-14 13:00:00,87.62,88.01,87.62,88.01,7853.0,87.62,88.01,87.62,88.01,7853.0
2016-10-14 13:30:00,88.01,88.15,87.71,87.84,5638.0,88.01,88.15,87.71,87.84,5638.0
2016-10-14 14:00:00,87.77,87.97,87.75,87.97,7362.0,87.77,87.97,87.75,87.97,7362.0
2016-10-14 14:30:00,87.96,87.99,87.77,87.77,8284.0,87.96,87.99,87.77,87.77,8284.0
2016-10-14 15:00:00,87.75,87.94,87.75,87.84,7100.0,87.75,87.94,87.75,87.84,7100.0
2016-10-14 15:30:00,87.82,88.02,87.82,87.91,39722.0,87.82,88.02,87.82,87.91,39722.0
2016-10-17 09:30:00,87.9,87.92,87.48,87.71,5933.0,87.9,87.92,87.48,87.71,5933.0
2016-10-17 10:00:00,87.77,87.82,87.15,87.5,16134.0,87.77,87.82,87.15,87.5,16134.0
2016-10-17 10:30:00,87.48,87.51,87.35,87.43,6191.0,87.48,87.51,87.35,87.43,6191.0
2016-10-17 11:00:00,87.46,87.52,87.41,87.48,5165.0,87.46,87.52,87.41,87.48,5165.0
2016-10-17 11:30:00,87.53,87.91,87.53,87.89,2220.0,87.53,87.91,87.53,87.89,2220.0
2016-10-17 12:00:00,87.88,87.89,87.65,87.75,3614.0,87.88,87.89,87.65,87.75,3614.0
2016-10-17 12:30:00,87.7,87.7,87.63,87.67,7054.0,87.7,87.7,87.63,87.67,7054.0
2016-10-17 13:00:00,87.67,87.67,87.46,87.51,6249.0,87.67,87.67,87.46,87.51,6249.0
2016-10-17 13:30:00,87.47,87.55,87.38,87.39,8465.0,87.47,87.55,87.38,87.39,8465.0
2016-10-17 14:00:00,87.38,87.52,87.38,87.5,10395.0,87.38,87.52,87.38,87.5,10395.0
2016-10-17 14:30:00,87.48,87.48,87.32,87.39,6454.0,87.48,87.48,87.32,87.39,6454.0
2016-10-17 15:00:00,87.39,87.45,87.32,87.37,16038.0,87.39,87.45,87.32,87.37,16038.0
2016-10-17 15:30:00,87.36,87.49,87.35,87.41,61687.0,87.36,87.49,87.35,87.41,61687.0
2016-10-18 09:30:00,88.09,88.09,87.57,87.66,8545.0,88.09,88.09,87.57,87.66,8545.0
2016-10-18 10:00:00,87.71,87.93,87.71,87.84,6253.0,87.71,87.93,87.71,87.84,6253.0
2016-10-18 10:30:00,87.83,87.84,87.68,87.74,4120.0,87.83,87.84,87.68,87.74,4120.0
2016-10-18 11:00:00,87.77,87.92,87.72,87.87,5125.0,87.77,87.92,87.72,87.87,5125.0
2016-10-18 11:30:00,87.94,88.21,87.94,88.19,2970.0,87.94,88.21,87.94,88.19,2970.0
2016-10-18 12:00:00,88.22,88.44,88.22,88.43,4924.0,88.22,88.44,88.22,88.43,4924.0
2016-10-18 12:30:00,88.46,88.48,88.36,88.4,4404.0,88.46,88.48,88.36,88.4,4404.0
2016-10-18 13:00:00,88.43,88.52,88.39,88.51,3048.0,88.43,88.52,88.39,88.51,3048.0
2016-10-18 13:30:00,88.45,88.47,88.33,88.36,3600.0,88.45,88.47,88.33,88.36,3600.0
2016-10-18 14:00:00,88.41,88.44,88.3,88.31,4627.0,88.41,88.44,88.3,88.31,4627.0
2016-10-18 14:30:00,88.36,88.37,88.23,88.26,3688.0,88.36,88.37,88.23,88.26,3688.0
2016-10-18 15:00:00,88.27,88.3,88.15,88.15,6370.0,88.27,88.3,88.15,88.15,6370.0
2016-10-18 15:30:00,88.13,88.18,88.04,88.13,20702.0,88.13,88.18,88.04,88.13,20702.0
2016-10-19 09:30:00,88.31,88.54,88.08,88.12,3581.0,88.31,88.54,88.08,88.12,3581.0
2016-10-19 10:00:00,88.05,88.16,87.76,88.02,11187.0,88.05,88.16,87.76,88.02,11187.0
2016-10-19 10:30:00,88.03,88.05,87.83,87.99,4561.0,88.03,88.05,87.83,87.99,4561.0
2016-10-19 11:00:00,87.99,88.21,87.99,88.08,4867.0,87.99,88.21,87.99,88.08,4867.0
2016-10-19 11:30:00,88.15,88.26,88.09,88.09,4934.0,88.15,88.26,88.09,88.09,4934.0
2016-10-19 12:00:00,88.09,88.18,88.09,88.12,2213.0,88.09,88.18,88.09,88.12,2213.0
2016-10-19 12:30:00,88.14,88.22,88.1,88.17,3300.0,88.14,88.22,88.1,88.17,3300.0
2016-10-19 13:00:00,88.22,88.3,88.2,88.22,3113.0,88.22,88.3,88.2,88.22,3113.0
2016-10-19 13:30:00,88.25,88.32,88.21,88.23,5207.0,88.25,88.32,88.21,88.23,5207.0
2016-10-19 14:00:00,88.28,88.33,88.09,88.09,4635.0,88.28,88.33,88.09,88.09,4635.0
2016-10-19 14:30:00,88.09,88.09,87.92,88.05,13815.0,88.09,88.09,87.92,88.05,13815.0
2016-10-19 15:00:00,88.05,88.12,88.01,88.09,11680.0,88.05,88.12,88.01,88.09,11680.0
2016-10-19 15:30:00,88.08,88.08,87.89,87.91,30561.0,88.08,88.08,87.89,87.91,30561.0
2016-10-20 09:30:00,87.52,87.94,87.5,87.87,10075.0,87.52,87.94,87.5,87.87,10075.0
2016-10-20 10:00:00,87.9,88.14,87.83,87.93,6115.0,87.9,88.14,87.83,87.93,6115.0
2016-10-20 10:30:00,87.93,87.93,87.58,87.61,7995.0,87.93,87.93,87.58,87.61,7995.0
2016-10-20 11:00:00,87.66,87.79,87.56,87.62,6402.0,87.66,87.79,87.56,87.62,6402.0
2016-10-20 11:30:00,87.57,87.57,87.4,87.52,4100.0,87.57,87.57,87.4,87.52,4100.0
2016-10-20 12:00:00,87.62,87.75,87.62,87.71,3005.0,87.62,87.75,87.62,87.71,3005.0
2016-10-20 12:30:00,87.69,87.87,87.63,87.67,5996.0,87.69,87.87,87.63,87.67,5996.0
2016-10-20 13:00:00,87.62,87.67,87.5,87.55,2553.0,87.62,87.67,87.5,87.55,2553.0
2016-10-20 13:30:00,87.6,87.62,87.28,87.31,5007.0,87.6,87.62,87.28,87.31,5007.0
2016-10-20 14:00:00,87.31,87.5,87.31,87.38,4813.0,87.31,87.5,87.31,87.38,4813.0
2016-10-20 14:30:00,87.36,87.55,87.34,87.52,8598.0,87.36,87.55,87.34,87.52,8598.0
2016-10-20 15:00:00,87.52,87.55,87.3,87.3,7251.0,87.52,87.55,87.3,87.3,7251.0
2016-10-20 15:30:00,87.3,87.38,87.18,87.24,25462.0,87.3,87.38,87.18,87.24,25462.0
2016-10-21 09:30:00,86.98,87.04,86.5,86.76,14753.0,86.98,87.04,86.5,86.76,14753.0
2016-10-21 10:00:00,86.7,87.21,86.7,87.21,6745.0,86.7,87.21,86.7,87.21,6745.0
2016-10-21 10:30:00,87.25,87.48,87.25,87.44,8392.0,87.25,87.48,87.25,87.44,8392.0
2016-10-21 11:00:00,87.38,87.86,87.31,87.76,10471.0,87.38,87.86,87.31,87.76,10471.0
2016-10-21 11:30:00,87.75,87.85,87.63,87.8,3796.0,87.75,87.85,87.63,87.8,3796.0
2016-10-21 12:00:00,87.81,87.83,87.67,87.76,2700.0,87.81,87.83,87.67,87.76,2700.0
2016-10-21 12:30:00,87.74,87.91,87.73,87.9,5389.0,87.74,87.91,87.73,87.9,5389.0
2016-10-21 13:00:00,87.89,88.0,87.83,87.91,5926.0,87.89,88.0,87.83,87.91,5926.0
2016-10-21 13:30:00,87.92,88.07,87.82,88.07,4205.0,87.92,88.07,87.82,88.07,4205.0
2016-10-21 14:00:00,88.04,88.05,87.69,87.7,13534.0,88.04,88.05,87.69,87.7,13534.0
2016-10-21 14:30:00,87.73,87.81,87.7,87.79,8472.0,87.73,87.81,87.7,87.79,8472.0
2016-10-21 15:00:00,87.8,87.82,87.69,87.71,10193.0,87.8,87.82,87.69,87.71,10193.0
2016-10-21 15:30:00,87.74,87.84,87.62,87.74,43506.0,87.74,87.84,87.62,87.74,43506.0
2016-10-24 09:30:00,88.69,88.69,88.27,88.44,1622.0,88.69,88.69,88.27,88.44,1622.0
2016-10-24 10:00:00,88.65,89.05,88.59,88.96,8930.0,88.65,89.05,88.59,88.96,8930.0
2016-10-24 10:30:00,88.96,89.04,88.69,88.9,4429.0,88.96,89.04,88.69,88.9,4429.0
2016-10-24 11:00:00,88.78,88.85,88.59,88.59,3487.0,88.78,88.85,88.59,88.59,3487.0
2016-10-24 11:30:00,88.61,88.64,88.45,88.48,2450.0,88.61,88.64,88.45,88.48,2450.0
2016-10-24 12:00:00,88.49,88.49,88.27,88.27,1000.0,88.49,88.49,88.27,88.27,1000.0
2016-10-24 12:30:00,88.28,88.28,88.1,88.1,4035.0,88.28,88.28,88.1,88.1,4035.0
2016-10-24 13:00:00,88.12,88.13,87.93,88.08,4954.0,88.12,88.13,87.93,88.08,4954.0
2016-10-24 13:30:00,88.09,88.17,88.08,88.12,1757.0,88.09,88.17,88.08,88.12,1757.0
2016-10-24 14:00:00,88.12,88.17,87.97,88.02,6040.0,88.12,88.17,87.97,88.02,6040.0
2016-10-24 14:30:00,88.11,88.16,88.06,88.1,5556.0,88.11,88.16,88.06,88.1,5556.0
2016-10-24 15:00:00,88.14,88.24,88.1,88.24,10381.0,88.14,88.24,88.1,88.24,10381.0
2016-10-24 15:30:00,88.18,88.43,88.14,88.33,40322.0,88.18,88.43,88.14,88.33,40322.0
2016-10-25 09:30:00,88.05,88.14,87.21,87.6,11896.0,88.05,88.14,87.21,87.6,11896.0
2016-10-25 10:00:00,87.65,87.65,87.05,87.15,11026.0,87.65,87.65,87.05,87.15,11026.0
2016-10-25 10:30:00,87.2,87.2,86.84,86.91,10698.0,87.2,87.2,86.84,86.91,10698.0
2016-10-25 11:00:00,86.88,86.97,86.6,86.6,13268.0,86.88,86.97,86.6,86.6,13268.0
2016-10-25 11:30:00,86.65,86.66,86.34,86.41,13151.0,86.65,86.66,86.34,86.41,13151.0
2016-10-25 12:00:00,86.36,86.39,86.0,86.04,16766.0,86.36,86.39,86.0,86.04,16766.0
2016-10-25 12:30:00,86.06,86.15,85.97,86.12,10533.0,86.06,86.15,85.97,86.12,10533.0
2016-10-25 13:00:00,86.16,86.36,86.08,86.3,10521.0,86.16,86.36,86.08,86.3,10521.0
2016-10-25 13:30:00,86.29,86.53,86.29,86.53,12820.0,86.29,86.53,86.29,86.53,12820.0
2016-10-25 14:00:00,86.51,86.62,86.4,86.42,14545.0,86.51,86.62,86.4,86.42,14545.0
2016-10-25 14:30:00,86.42,86.46,86.29,86.3,14037.0,86.42,86.46,86.29,86.3,14037.0
2016-10-25 15:00:00,86.28,86.42,86.27,86.39,13420.0,86.28,86.42,86.27,86.39,13420.0
2016-10-25 15:30:00,86.38,86.38,86.14,86.22,57205.0,86.38,86.38,86.14,86.22,57205.0
2016-10-26 09:30:00,85.61,86.3,85.36,86.17,11049.0,85.61,86.3,85.36,86.17,11049.0
2016-10-26 10:00:00,86.16,86.19,85.92,86.01,5800.0,86.16,86.19,85.92,86.01,5800.0
2016-10-26 10:30:00,86.01,86.16,85.82,86.07,15847.0,86.01,86.16,85.82,86.07,15847.0
2016-10-26 11:00:00,86.1,86.45,86.07,86.12,6810.0,86.1,86.45,86.07,86.12,6810.0
2016-10-26 11:30:00,86.15,86.26,85.66,85.66,10399.0,86.15,86.26,85.66,85.66,10399.0
2016-10-26 12:00:00,85.65,85.99,85.64,85.73,6471.0,85.65,85.99,85.64,85.73,6471.0
2016-10-26 12:30:00,85.8,85.8,85.66,85.67,3368.0,85.8,85.8,85.66,85.67,3368.0
2016-10-26 13:00:00,85.62,85.69,85.45,85.53,4900.0,85.62,85.69,85.45,85.53,4900.0
2016-10-26 13:30:00,85.53,85.55,85.14,85.15,12183.0,85.53,85.55,85.14,85.15,12183.0
2016-10-26 14:00:00,85.2,85.37,85.14,85.26,9615.0,85.2,85.37,85.14,85.26,9615.0
2016-10-26 14:30:00,85.31,85.33,85.08,85.18,15366.0,85.31,85.33,85.08,85.18,15366.0
2016-10-26 15:00:00,85.18,85.45,85.17,85.45,28308.0,85.18,85.45,85.17,85.45,28308.0
2016-10-26 15:30:00,85.48,85.55,85.39,85.54,50576.0,85.48,85.55,85.39,85.54,50576.0
2016-10-27 09:30:00,85.85,85.85,85.0,85.39,11005.0,85.85,85.85,85.0,85.39,11005.0
2016-10-27 10:00:00,85.47,85.48,84.99,85.06,14543.0,85.47,85.48,84.99,85.06,14543.0
2016-10-27 10:30:00,85.02,85.05,84.68,84.73,13850.0,85.02,85.05,84.68,84.73,13850.0
2016-10-27 11:00:00,84.7,84.83,84.64,84.8,13154.0,84.7,84.83,84.64,84.8,13154.0
2016-10-27 11:30:00,84.83,84.93,84.7,84.88,14500.0,84.83,84.93,84.7,84.88,14500.0
2016-10-27 12:00:00,84.87,84.91,84.75,84.85,107947.0,84.87,84.91,84.75,84.85,107947.0
2016-10-27 12:30:00,84.83,84.85,84.54,84.69,17446.0,84.83,84.85,84.54,84.69,17446.0
2016-10-27 13:00:00,84.69,84.82,84.67,84.76,21490.0,84.69,84.82,84.67,84.76,21490.0
2016-10-27 13:30:00,84.78,84.84,84.69,84.74,19235.0,84.78,84.84,84.69,84.74,19235.0
2016-10-27 14:00:00,84.78,85.12,84.65,85.07,160735.0,84.78,85.12,84.65,85.07,160735.0
2016-10-27 14:30:00,85.04,85.14,84.94,85.07,18067.0,85.04,85.14,84.94,85.07,18067.0
2016-10-27 15:00:00,85.08,85.08,84.96,85.04,16953.0,85.08,85.08,84.96,85.04,16953.0
2016-10-27 15:30:00,85.03,85.18,84.98,85.17,63497.0,85.03,85.18,84.98,85.17,63497.0
2016-10-28 09:30:00,85.36,86.09,85.26,85.39,9481.0,85.36,86.09,85.26,85.39,9481.0
2016-10-28 10:00:00,85.46,85.46,84.98,85.02,15316.0,85.46,85.46,84.98,85.02,15316.0
2016-10-28 10:30:00,85.01,85.34,85.01,85.08,9517.0,85.01,85.34,85.01,85.08,9517.0
2016-10-28 11:00:00,85.09,85.16,85.0,85.05,11117.0,85.09,85.16,85.0,85.05,11117.0
2016-10-28 11:30:00,85.05,85.08,84.98,85.02,6681.0,85.05,85.08,84.98,85.02,6681.0
2016-10-28 12:00:00,85.01,85.21,85.0,85.16,6600.0,85.01,85.21,85.0,85.16,6600.0
2016-10-28 12:30:00,85.17,85.32,85.16,85.22,4382.0,85.17,85.32,85.16,85.22,4382.0
2016-10-28 13:00:00,85.22,85.26,84.99,85.2,15858.0,85.22,85.26,84.99,85.2,15858.0
2016-10-28 13:30:00,85.1,85.22,84.98,85.03,32649.0,85.1,85.22,84.98,85.03,32649.0
2016-10-28 14:00:00,85.08,85.18,85.0,85.01,15215.0,85.08,85.18,85.0,85.01,15215.0
2016-10-28 14:30:00,85.04,85.15,84.99,85.13,11576.0,85.04,85.15,84.99,85.13,11576.0
2016-10-28 15:00:00,85.09,85.28,85.01,85.28,11923.0,85.09,85.28,85.01,85.28,11923.0
2016-10-28 15:30:00,85.24,85.28,85.07,85.17,44592.0,85.24,85.28,85.07,85.17,44592.0
2016-10-31 09:30:00,85.27,85.59,85.01,85.44,16770.0,85.27,85.59,85.01,85.44,16770.0
2016-10-31 10:00:00,85.44,85.76,85.42,85.74,9759.0,85.44,85.76,85.42,85.74,9759.0
2016-10-31 10:30:00,85.77,86.08,85.65,85.96,21333.0,85.77,86.08,85.65,85.96,21333.0
2016-10-31 11:00:00,85.96,85.99,85.71,85.84,10853.0,85.96,85.99,85.71,85.84,10853.0
2016-10-31 11:30:00,85.86,86.04,85.79,86.04,16529.0,85.86,86.04,85.79,86.04,16529.0
2016-10-31 12:00:00,86.02,86.04,85.78,86.0,15855.0,86.02,86.04,85.78,86.0,15855.0
2016-10-31 12:30:00,86.0,86.01,85.84,85.91,6550.0,86.0,86.01,85.84,85.91,6550.0
2016-10-31 13:00:00,85.94,86.03,85.88,85.92,8179.0,85.94,86.03,85.88,85.92,8179.0
2016-10-31 13:30:00,85.89,86.0,85.89,85.91,6708.0,85.89,86.0,85.89,85.91,6708.0
2016-10-31 14:00:00,85.93,85.96,85.79,85.86,8173.0,85.93,85.96,85.79,85.86,8173.0
2016-10-31 14:30:00,85.87,85.9,85.82,85.84,40911.0,85.87,85.9,85.82,85.84,40911.0
2016-10-31 15:00:00,85.86,86.41,85.82,86.35,21660.0,85.86,86.41,85.82,86.35,21660.0
2016-10-31 15:30:00,86.34,86.39,86.02,86.05,62639.0,86.34,86.39,86.02,86.05,62639.0
2016-11-01 09:30:00,86.32,86.32,85.82,85.98,7593.0,86.32,86.32,85.82,85.98,7593.0
2016-11-01 10:00:00,85.98,86.25,85.84,86.24,12119.0,85.98,86.25,85.84,86.24,12119.0
2016-11-01 10:30:00,86.22,86.59,86.22,86.59,8510.0,86.22,86.59,86.22,86.59,8510.0
2016-11-01 11:00:00,86.59,86.63,86.48,86.56,11666.0,86.59,86.63,86.48,86.56,11666.0
2016-11-01 11:30:00,86.53,86.69,86.45,86.66,9096.0,86.53,86.69,86.45,86.66,9096.0
2016-11-01 12:00:00,86.67,86.68,86.24,86.31,9348.0,86.67,86.68,86.24,86.31,9348.0
2016-11-01 12:30:00,86.34,86.55,86.32,86.51,11806.0,86.34,86.55,86.32,86.51,11806.0
2016-11-01 13:00:00,86.53,86.53,86.24,86.42,11681.0,86.53,86.53,86.24,86.42,11681.0
2016-11-01 13:30:00,86.38,86.43,85.99,86.05,12192.0,86.38,86.43,85.99,86.05,12192.0
2016-11-01 14:00:00,86.05,86.09,85.74,86.03,11424.0,86.05,86.09,85.74,86.03,11424.0
2016-11-01 14:30:00,86.03,86.16,85.96,85.97,12277.0,86.03,86.16,85.96,85.97,12277.0
2016-11-01 15:00:00,85.96,86.2,85.85,86.2,31727.0,85.96,86.2,85.85,86.2,31727.0
2016-11-01 15:30:00,86.22,86.32,86.07,86.11,58447.0,86.22,86.32,86.07,86.11,58447.0
2016-11-02 09:30:00,85.82,87.0,85.79,86.92,15858.0,85.82,87.0,85.79,86.92,15858.0
2016-11-02 10:00:00,86.91,87.53,86.86,87.34,27638.0,86.91,87.53,86.86,87.34,27638.0
2016-11-02 10:30:00,87.39,87.43,87.2,87.38,17050.0,87.39,87.43,87.2,87.38,17050.0
2016-11-02 11:00:00,87.43,87.6,87.29,87.58,13823.0,87.43,87.6,87.29,87.58,13823.0
2016-11-02 11:30:00,87.56,87.57,87.08,87.09,21343.0,87.56,87.57,87.08,87.09,21343.0
2016-11-02 12:00:00,87.13,87.26,87.01,87.22,33719.0,87.13,87.26,87.01,87.22,33719.0
2016-11-02 12:30:00,87.23,87.36,87.15,87.32,11880.0,87.23,87.36,87.15,87.32,11880.0
2016-11-02 13:00:00,87.33,87.38,86.78,86.92,13995.0,87.33,87.38,86.78,86.92,13995.0
2016-11-02 13:30:00,86.9,87.17,86.89,87.08,15415.0,86.9,87.17,86.89,87.08,15415.0
2016-11-02 14:00:00,87.1,87.1,86.46,86.74,20338.0,87.1,87.1,86.46,86.74,20338.0
2016-11-02 14:30:00,86.77,86.81,86.31,86.31,20300.0,86.77,86.81,86.31,86.31,20300.0
2016-11-02 15:00:00,86.31,86.51,86.27,86.4,36659.0,86.31,86.51,86.27,86.4,36659.0
2016-11-02 15:30:00,86.4,86.46,86.17,86.27,100457.0,86.4,86.46,86.17,86.27,100457.0
2016-11-03 09:30:00,94.5,96.12,92.89,95.72,165359.0,94.5,96.12,92.89,95.72,165359.0
2016-11-03 10:00:00,95.86,95.86,93.01,93.7,98000.0,95.86,95.86,93.01,93.7,98000.0
2016-11-03 10:30:00,93.6,94.83,93.18,94.42,86668.0,93.6,94.83,93.18,94.42,86668.0
2016-11-03 11:00:00,94.48,95.05,94.41,94.77,62048.0,94.48,95.05,94.41,94.77,62048.0
2016-11-03 11:30:00,94.68,94.71,94.03,94.03,51402.0,94.68,94.71,94.03,94.03,51402.0
2016-11-03 12:00:00,94.03,94.11,93.41,93.89,56595.0,94.03,94.11,93.41,93.89,56595.0
2016-11-03 12:30:00,93.81,94.0,93.71,93.89,23630.0,93.81,94.0,93.71,93.89,23630.0
2016-11-03 13:00:00,93.9,94.38,93.81,94.2,62204.0,93.9,94.38,93.81,94.2,62204.0
2016-11-03 13:30:00,94.2,94.79,94.16,94.38,70989.0,94.2,94.79,94.16,94.38,70989.0
2016-11-03 14:00:00,94.36,94.38,93.75,93.81,43329.0,94.36,94.38,93.75,93.81,43329.0
2016-11-03 14:30:00,93.9,94.15,93.81,94.11,33320.0,93.9,94.15,93.81,94.11,33320.0
2016-11-03 15:00:00,94.19,94.48,94.02,94.3,57832.0,94.19,94.48,94.02,94.3,57832.0
2016-11-03 15:30:00,94.31,94.38,93.83,94.08,109777.0,94.31,94.38,93.83,94.08,109777.0
2016-11-04 09:30:00,94.58,94.58,92.63,92.78,50453.0,94.58,94.58,92.63,92.78,50453.0
2016-11-04 10:00:00,92.78,93.2,92.17,92.84,54498.0,92.78,93.2,92.17,92.84,54498.0
2016-11-04 10:30:00,92.82,93.02,92.74,92.88,54245.0,92.82,93.02,92.74,92.88,54245.0
2016-11-04 11:00:00,92.9,93.03,92.84,92.91,35002.0,92.9,93.03,92.84,92.91,35002.0
2016-11-04 11:30:00,92.94,93.23,92.84,93.17,37912.0,92.94,93.23,92.84,93.17,37912.0
2016-11-04 12:00:00,93.17,93.32,93.14,93.24,40186.0,93.17,93.32,93.14,93.24,40186.0
2016-11-04 12:30:00,93.26,93.35,93.2,93.32,39582.0,93.26,93.35,93.2,93.32,39582.0
2016-11-04 13:00:00,93.31,93.75,93.3,93.66,28299.0,93.31,93.75,93.3,93.66,28299.0
2016-11-04 13:30:00,93.65,93.78,93.41,93.42,38153.0,93.65,93.78,93.41,93.42,38153.0
2016-11-04 14:00:00,93.46,93.46,93.23,93.33,27049.0,93.46,93.46,93.23,93.33,27049.0
2016-11-04 14:30:00,93.31,93.35,93.21,93.3,23969.0,93.31,93.35,93.21,93.3,23969.0
2016-11-04 15:00:00,93.33,93.58,93.28,93.57,56074.0,93.33,93.58,93.28,93.57,56074.0
2016-11-04 15:30:00,93.54,93.55,93.16,93.38,134419.0,93.54,93.55,93.16,93.38,134419.0
2016-11-07 09:30:00,94.79,95.0,94.23,95.0,32547.0,94.79,95.0,94.23,95.0,32547.0
2016-11-07 10:00:00,95.04,95.45,94.91,95.35,32731.0,95.04,95.45,94.91,95.35,32731.0
2016-11-07 10:30:00,95.38,95.56,95.19,95.36,17926.0,95.38,95.56,95.19,95.36,17926.0
2016-11-07 11:00:00,95.3,95.47,95.19,95.44,18161.0,95.3,95.47,95.19,95.44,18161.0
2016-11-07 11:30:00,95.42,95.58,95.34,95.46,16325.0,95.42,95.58,95.34,95.46,16325.0
2016-11-07 12:00:00,95.45,95.49,95.22,95.34,20908.0,95.45,95.49,95.22,95.34,20908.0
2016-11-07 12:30:00,95.37,95.41,95.25,95.3,16716.0,95.37,95.41,95.25,95.3,16716.0
2016-11-07 13:00:00,95.3,95.43,95.29,95.33,16361.0,95.3,95.43,95.29,95.33,16361.0
2016-11-07 13:30:00,95.34,95.37,95.24,95.29,21707.0,95.34,95.37,95.24,95.29,21707.0
2016-11-07 14:00:00,95.28,95.35,95.08,95.08,20697.0,95.28,95.35,95.08,95.08,20697.0
2016-11-07 14:30:00,95.05,95.17,94.92,94.96,19366.0,95.05,95.17,94.92,94.96,19366.0
2016-11-07 15:00:00,94.96,95.02,94.76,94.85,32361.0,94.96,95.02,94.76,94.85,32361.0
2016-11-07 15:30:00,94.86,95.14,94.8,95.09,53603.0,94.86,95.14,94.8,95.09,53603.0
2016-11-08 09:30:00,94.75,95.87,94.75,95.84,24021.0,94.75,95.87,94.75,95.84,24021.0
2016-11-08 10:00:00,95.86,96.18,95.57,95.76,34439.0,95.86,96.18,95.57,95.76,34439.0
2016-11-08 10:30:00,95.81,96.0,95.75,95.86,17503.0,95.81,96.0,95.75,95.86,17503.0
2016-11-08 11:00:00,95.88,96.08,95.73,95.87,21936.0,95.88,96.08,95.73,95.87,21936.0
2016-11-08 11:30:00,95.89,96.05,95.83,96.05,14270.0,95.89,96.05,95.83,96.05,14270.0
2016-11-08 12:00:00,96.08,96.21,95.9,96.09,11631.0,96.08,96.21,95.9,96.09,11631.0
2016-11-08 12:30:00,96.11,96.19,96.07,96.18,8144.0,96.11,96.19,96.07,96.18,8144.0
2016-11-08 13:00:00,96.16,96.61,96.14,96.6,23974.0,96.16,96.61,96.14,96.6,23974.0
2016-11-08 13:30:00,96.58,97.03,96.57,97.01,26316.0,96.58,97.03,96.57,97.01,26316.0
2016-11-08 14:00:00,96.98,97.44,96.87,97.44,34393.0,96.98,97.44,96.87,97.44,34393.0
2016-11-08 14:30:00,97.48,98.63,97.45,98.45,113891.0,97.48,98.63,97.45,98.45,113891.0
2016-11-08 15:00:00,98.4,98.41,97.89,98.04,38449.0,98.4,98.41,97.89,98.04,38449.0
2016-11-08 15:30:00,98.04,98.17,97.57,97.89,149565.0,98.04,98.17,97.57,97.89,149565.0
2016-11-09 09:30:00,97.0,98.9,95.95,98.77,49876.0,97.0,98.9,95.95,98.77,49876.0
2016-11-09 10:00:00,98.42,98.77,98.06,98.19,25090.0,98.42,98.77,98.06,98.19,25090.0
2016-11-09 10:30:00,98.22,98.31,98.07,98.15,16754.0,98.22,98.31,98.07,98.15,16754.0
2016-11-09 11:00:00,98.18,98.55,98.17,98.46,35521.0,98.18,98.55,98.17,98.46,35521.0
2016-11-09 11:30:00,98.54,98.86,98.54,98.72,20366.0,98.54,98.86,98.54,98.72,20366.0
2016-11-09 12:00:00,98.77,98.94,98.41,98.62,19856.0,98.77,98.94,98.41,98.62,19856.0
2016-11-09 12:30:00,98.64,98.96,98.6,98.83,22365.0,98.64,98.96,98.6,98.83,22365.0
2016-11-09 13:00:00,98.82,99.3,98.72,99.28,64535.0,98.82,99.3,98.72,99.28,64535.0
2016-11-09 13:30:00,99.24,99.9,99.23,99.68,34992.0,99.24,99.9,99.23,99.68,34992.0
2016-11-09 14:00:00,99.66,99.8,99.5,99.72,30110.0,99.66,99.8,99.5,99.72,30110.0
2016-11-09 14:30:00,99.69,100.11,99.69,100.0,38889.0,99.69,100.11,99.69,100.0,38889.0
2016-11-09 15:00:00,100.05,100.42,99.96,100.02,145379.0,100.05,100.42,99.96,100.02,145379.0
2016-11-09 15:30:00,100.0,100.38,99.98,100.38,113580.0,100.0,100.38,99.98,100.38,113580.0
2016-11-10 09:30:00,100.35,100.87,99.68,100.14,22269.0,100.35,100.87,99.68,100.14,22269.0
2016-11-10 10:00:00,100.16,100.31,99.87,99.98,60383.0,100.16,100.31,99.87,99.98,60383.0
2016-11-10 10:30:00,99.92,99.97,99.27,99.45,37710.0,99.92,99.97,99.27,99.45,37710.0
2016-11-10 11:00:00,99.42,100.19,99.35,99.96,24181.0,99.42,100.19,99.35,99.96,24181.0
2016-11-10 11:30:00,99.97,100.2,99.71,99.86,16937.0,99.97,100.2,99.71,99.86,16937.0
2016-11-10 12:00:00,99.73,100.24,99.71,100.24,18834.0,99.73,100.24,99.71,100.24,18834.0
2016-11-10 12:30:00,100.26,100.36,99.85,100.18,32377.0,100.26,100.36,99.85,100.18,32377.0
2016-11-10 13:00:00,100.17,100.42,100.06,100.09,10948.0,100.17,100.42,100.06,100.09,10948.0
2016-11-10 13:30:00,100.13,100.53,100.02,100.34,16446.0,100.13,100.53,100.02,100.34,16446.0
2016-11-10 14:00:00,100.29,100.5,100.14,100.21,16855.0,100.29,100.5,100.14,100.21,16855.0
2016-11-10 14:30:00,100.19,100.67,100.16,100.57,27088.0,100.19,100.67,100.16,100.57,27088.0
2016-11-10 15:00:00,100.61,100.63,100.13,100.25,19826.0,100.61,100.63,100.13,100.25,19826.0
2016-11-10 15:30:00,100.23,100.43,99.99,100.41,120778.0,100.23,100.43,99.99,100.41,120778.0
2016-11-11 09:30:00,100.0,100.38,99.48,100.36,9098.0,100.0,100.38,99.48,100.36,9098.0
2016-11-11 10:00:00,100.37,100.66,100.37,100.54,26631.0,100.37,100.66,100.37,100.54,26631.0
2016-11-11 10:30:00,100.61,100.74,100.43,100.68,17932.0,100.61,100.74,100.43,100.68,17932.0
2016-11-11 11:00:00,100.6,100.86,100.5,100.73,20835.0,100.6,100.86,100.5,100.73,20835.0
2016-11-11 11:30:00,100.77,100.9,100.54,100.56,23121.0,100.77,100.9,100.54,100.56,23121.0
2016-11-11 12:00:00,100.61,100.73,100.5,100.64,27643.0,100.61,100.73,100.5,100.64,27643.0
2016-11-11 12:30:00,100.64,100.7,100.5,100.53,18265.0,100.64,100.7,100.5,100.53,18265.0
2016-11-11 13:00:00,100.55,100.64,100.5,100.57,21673.0,100.55,100.64,100.5,100.57,21673.0
2016-11-11 13:30:00,100.57,100.76,100.52,100.62,28216.0,100.57,100.76,100.52,100.62,28216.0
2016-11-11 14:00:00,100.56,100.66,100.5,100.58,13857.0,100.56,100.66,100.5,100.58,13857.0
2016-11-11 14:30:00,100.58,100.7,100.53,100.67,12827.0,100.58,100.7,100.53,100.67,12827.0
2016-11-11 15:00:00,100.64,100.95,100.61,100.9,14515.0,100.64,100.95,100.61,100.9,14515.0
2016-11-11 15:30:00,100.94,101.15,100.93,101.1,45132.0,100.94,101.15,100.93,101.1,45132.0
2016-11-14 09:30:00,101.15,101.7,101.03,101.2,22507.0,101.15,101.7,101.03,101.2,22507.0
2016-11-14 10:00:00,101.19,101.7,101.0,101.4,26779.0,101.19,101.7,101.0,101.4,26779.0
2016-11-14 10:30:00,101.47,101.52,101.09,101.17,26863.0,101.47,101.52,101.09,101.17,26863.0
2016-11-14 11:00:00,101.18,101.48,101.12,101.34,17448.0,101.18,101.48,101.12,101.34,17448.0
2016-11-14 11:30:00,101.32,101.38,101.06,101.23,21035.0,101.32,101.38,101.06,101.23,21035.0
2016-11-14 12:00:00,101.23,101.26,101.05,101.15,23208.0,101.23,101.26,101.05,101.15,23208.0
2016-11-14 12:30:00,101.1,101.24,101.03,101.24,23734.0,101.1,101.24,101.03,101.24,23734.0
2016-11-14 13:00:00,101.2,101.28,101.08,101.22,17404.0,101.2,101.28,101.08,101.22,17404.0
2016-11-14 13:30:00,101.24,101.38,101.17,101.23,24028.0,101.24,101.38,101.17,101.23,24028.0
2016-11-14 14:00:00,101.16,101.32,101.16,101.31,14135.0,101.16,101.32,101.16,101.31,14135.0
2016-11-14 14:30:00,101.3,101.41,101.21,101.41,27490.0,101.3,101.41,101.21,101.41,27490.0
2016-11-14 15:00:00,101.39,101.5,101.33,101.41,23434.0,101.39,101.5,101.33,101.41,23434.0
2016-11-14 15:30:00,101.43,101.64,101.25,101.57,77365.0,101.43,101.64,101.25,101.57,77365.0
2016-11-15 09:30:00,101.41,101.63,100.67,100.91,12016.0,101.41,101.63,100.67,100.91,12016.0
2016-11-15 10:00:00,100.94,101.53,100.88,101.46,9273.0,100.94,101.53,100.88,101.46,9273.0
2016-11-15 10:30:00,101.52,101.55,100.96,101.17,15984.0,101.52,101.55,100.96,101.17,15984.0
2016-11-15 11:00:00,101.19,101.26,100.93,101.05,12357.0,101.19,101.26,100.93,101.05,12357.0
2016-11-15 11:30:00,101.03,101.34,100.96,101.27,20910.0,101.03,101.34,100.96,101.27,20910.0
2016-11-15 12:00:00,101.26,101.42,101.22,101.39,10606.0,101.26,101.42,101.22,101.39,10606.0
2016-11-15 12:30:00,101.41,101.82,101.34,101.8,25734.0,101.41,101.82,101.34,101.8,25734.0
2016-11-15 13:00:00,101.79,101.8,101.41,101.45,15978.0,101.79,101.8,101.41,101.45,15978.0
2016-11-15 13:30:00,101.4,101.51,101.34,101.42,12523.0,101.4,101.51,101.34,101.42,12523.0
2016-11-15 14:00:00,101.42,101.51,101.34,101.34,9763.0,101.42,101.51,101.34,101.34,9763.0
2016-11-15 14:30:00,101.38,101.45,101.3,101.38,14031.0,101.38,101.45,101.3,101.38,14031.0
2016-11-15 15:00:00,101.38,101.57,101.27,101.48,18653.0,101.38,101.57,101.27,101.48,18653.0
2016-11-15 15:30:00,101.51,101.75,101.47,101.65,102418.0,101.51,101.75,101.47,101.65,102418.0
2016-11-16 09:30:00,101.31,102.0,101.31,101.76,28821.0,101.31,102.0,101.31,101.76,28821.0
2016-11-16 10:00:00,101.63,102.27,100.92,102.19,30901.0,101.63,102.27,100.92,102.19,30901.0
2016-11-16 10:30:00,102.12,102.58,102.09,102.58,14713.0,102.12,102.58,102.09,102.58,14713.0
2016-11-16 11:00:00,102.46,102.64,102.42,102.57,15466.0,102.46,102.64,102.42,102.57,15466.0
2016-11-16 11:30:00,102.66,102.75,102.45,102.62,11477.0,102.66,102.75,102.45,102.62,11477.0
2016-11-16 12:00:00,102.55,102.67,102.45,102.55,11068.0,102.55,102.67,102.45,102.55,11068.0
2016-11-16 12:30:00,102.51,102.64,102.44,102.44,5674.0,102.51,102.64,102.44,102.44,5674.0
2016-11-16 13:00:00,102.46,102.46,102.18,102.22,7187.0,102.46,102.46,102.18,102.22,7187.0
2016-11-16 13:30:00,102.15,102.25,102.03,102.11,7301.0,102.15,102.25,102.03,102.11,7301.0
2016-11-16 14:00:00,102.08,102.19,101.99,102.16,22386.0,102.08,102.19,101.99,102.16,22386.0
2016-11-16 14:30:00,102.15,102.37,102.14,102.3,13165.0,102.15,102.37,102.14,102.3,13165.0
2016-11-16 15:00:00,102.28,102.43,102.26,102.42,21217.0,102.28,102.43,102.26,102.42,21217.0
2016-11-16 15:30:00,102.47,102.6,102.42,102.6,44049.0,102.47,102.6,102.42,102.6,44049.0
2016-11-17 09:30:00,102.6,103.39,102.59,103.34,29296.0,102.6,103.39,102.59,103.34,29296.0
2016-11-17 10:00:00,103.29,103.59,103.15,103.44,20862.0,103.29,103.59,103.15,103.44,20862.0
2016-11-17 10:30:00,103.43,103.72,103.35,103.65,18160.0,103.43,103.72,103.35,103.65,18160.0
2016-11-17 11:00:00,103.58,103.92,103.58,103.86,10650.0,103.58,103.92,103.58,103.86,10650.0
2016-11-17 11:30:00,103.89,103.99,103.82,103.87,10761.0,103.89,103.99,103.82,103.87,10761.0
2016-11-17 12:00:00,103.82,104.21,103.82,104.2,16099.0,103.82,104.21,103.82,104.2,16099.0
2016-11-17 12:30:00,104.2,104.39,104.13,104.19,27877.0,104.2,104.39,104.13,104.19,27877.0
2016-11-17 13:00:00,104.19,104.19,104.04,104.09,8513.0,104.19,104.19,104.04,104.09,8513.0
2016-11-17 13:30:00,104.11,104.25,104.1,104.12,12036.0,104.11,104.25,104.1,104.12,12036.0
2016-11-17 14:00:00,104.13,104.31,104.04,104.26,14893.0,104.13,104.31,104.04,104.26,14893.0
2016-11-17 14:30:00,104.23,104.26,104.1,104.17,22768.0,104.23,104.26,104.1,104.17,22768.0
2016-11-17 15:00:00,104.19,104.6,104.16,104.59,20424.0,104.19,104.6,104.16,104.59,20424.0
2016-11-17 15:30:00,104.57,104.62,104.43,104.59,78013.0,104.57,104.62,104.43,104.59,78013.0
2016-11-18 09:30:00,104.15,104.41,103.85,104.29,37661.0,104.15,104.41,103.85,104.29,37661.0
2016-11-18 10:00:00,104.29,104.41,103.79,103.89,12365.0,104.29,104.41,103.79,103.89,12365.0
2016-11-18 10:30:00,103.83,103.91,103.63,103.7,16213.0,103.83,103.91,103.63,103.7,16213.0
2016-11-18 11:00:00,103.7,103.81,103.45,103.45,11864.0,103.7,103.81,103.45,103.45,11864.0
2016-11-18 11:30:00,103.47,103.85,103.47,103.53,9804.0,103.47,103.85,103.47,103.53,9804.0
2016-11-18 12:00:00,103.54,103.63,103.43,103.44,8522.0,103.54,103.63,103.43,103.44,8522.0
2016-11-18 12:30:00,103.5,103.56,103.43,103.52,6059.0,103.5,103.56,103.43,103.52,6059.0
2016-11-18 13:00:00,103.48,103.6,103.43,103.5,8000.0,103.48,103.6,103.43,103.5,8000.0
2016-11-18 13:30:00,103.51,103.55,103.41,103.53,20158.0,103.51,103.55,103.41,103.53,20158.0
2016-11-18 14:00:00,103.55,103.55,103.42,103.48,10176.0,103.55,103.55,103.42,103.48,10176.0
2016-11-18 14:30:00,103.49,103.58,103.47,103.54,6690.0,103.49,103.58,103.47,103.54,6690.0
2016-11-18 15:00:00,103.54,103.57,103.35,103.45,30131.0,103.54,103.57,103.35,103.45,30131.0
2016-11-18 15:30:00,103.45,103.5,103.23,103.31,42504.0,103.45,103.5,103.23,103.31,42504.0
2016-11-21 09:30:00,103.26,103.98,102.88,103.75,9027.0,103.26,103.98,102.88,103.75,9027.0
2016-11-21 10:00:00,103.64,103.68,103.12,103.23,87918.0,103.64,103.68,103.12,103.23,87918.0
2016-11-21 10:30:00,103.25,103.49,103.18,103.38,7851.0,103.25,103.49,103.18,103.38,7851.0
2016-11-21 11:00:00,103.37,103.52,103.28,103.38,8874.0,103.37,103.52,103.28,103.38,8874.0
2016-11-21 11:30:00,103.34,103.56,103.31,103.56,9001.0,103.34,103.56,103.31,103.56,9001.0
2016-11-21 12:00:00,103.59,103.61,103.48,103.56,9121.0,103.59,103.61,103.48,103.56,9121.0
2016-11-21 12:30:00,103.58,103.67,103.41,103.41,23742.0,103.58,103.67,103.41,103.41,23742.0
2016-11-21 13:00:00,103.45,103.47,103.1,103.3,44091.0,103.45,103.47,103.1,103.3,44091.0
2016-11-21 13:30:00,103.36,103.45,103.28,103.28,10099.0,103.36,103.45,103.28,103.28,10099.0
2016-11-21 14:00:00,103.24,103.56,103.21,103.51,13545.0,103.24,103.56,103.21,103.51,13545.0
2016-11-21 14:30:00,103.5,103.8,103.5,103.71,23092.0,103.5,103.8,103.5,103.71,23092.0
2016-11-21 15:00:00,103.71,103.8,103.7,103.74,11503.0,103.71,103.8,103.7,103.74,11503.0
2016-11-21 15:30:00,103.73,104.0,103.64,103.97,91527.0,103.73,104.0,103.64,103.97,91527.0
2016-11-22 09:30:00,103.86,103.87,103.42,103.79,14771.0,103.86,103.87,103.42,103.79,14771.0
2016-11-22 10:00:00,103.73,104.38,103.69,104.38,31928.0,103.73,104.38,103.69,104.38,31928.0
2016-11-22 10:30:00,104.37,104.49,103.96,104.01,6669.0,104.37,104.49,103.96,104.01,6669.0
2016-11-22 11:00:00,103.94,103.98,103.73,103.73,21997.0,103.94,103.98,103.73,103.73,21997.0
2016-11-22 11:30:00,103.67,103.9,103.5,103.78,5020.0,103.67,103.9,103.5,103.78,5020.0
2016-11-22 12:00:00,103.76,103.81,103.68,103.72,56722.0,103.76,103.81,103.68,103.72,56722.0
2016-11-22 12:30:00,103.69,103.69,103.43,103.63,4344.0,103.69,103.69,103.43,103.63,4344.0
2016-11-22 13:00:00,103.63,103.72,103.61,103.71,1931.0,103.63,103.72,103.61,103.71,1931.0
2016-11-22 13:30:00,103.66,103.87,103.64,103.64,10685.0,103.66,103.87,103.64,103.64,10685.0
2016-11-22 14:00:00,103.61,103.7,103.51,103.66,6660.0,103.61,103.7,103.51,103.66,6660.0
2016-11-22 14:30:00,103.67,103.82,103.67,103.7,9417.0,103.67,103.82,103.67,103.7,9417.0
2016-11-22 15:00:00,103.7,103.7,103.58,103.64,13934.0,103.7,103.7,103.58,103.64,13934.0
2016-11-22 15:30:00,103.62,104.17,103.62,104.06,35446.0,103.62,104.17,103.62,104.06,35446.0
2016-11-23 09:30:00,103.69,104.28,103.69,103.9,5833.0,103.69,104.28,103.69,103.9,5833.0
2016-11-23 10:00:00,103.84,104.14,103.76,104.09,6934.0,103.84,104.14,103.76,104.09,6934.0
2016-11-23 10:30:00,104.13,104.27,103.94,103.94,2802.0,104.13,104.27,103.94,103.94,2802.0
2016-11-23 11:00:00,103.94,104.05,103.74,103.86,10973.0,103.94,104.05,103.74,103.86,10973.0
2016-11-23 11:30:00,103.86,103.88,103.35,103.43,14551.0,103.86,103.88,103.35,103.43,14551.0
2016-11-23 12:00:00,103.36,103.38,103.13,103.2,10908.0,103.36,103.38,103.13,103.2,10908.0
2016-11-23 12:30:00,103.2,103.41,103.17,103.32,9932.0,103.2,103.41,103.17,103.32,9932.0
2016-11-23 13:00:00,103.32,103.46,103.29,103.41,5202.0,103.32,103.46,103.29,103.41,5202.0
2016-11-23 13:30:00,103.37,103.45,103.21,103.21,5557.0,103.37,103.45,103.21,103.21,5557.0
2016-11-23 14:00:00,103.23,103.47,103.18,103.37,33705.0,103.23,103.47,103.18,103.37,33705.0
2016-11-23 14:30:00,103.4,103.43,103.19,103.2,6585.0,103.4,103.43,103.19,103.2,6585.0
2016-11-23 15:00:00,103.23,103.36,103.2,103.24,12324.0,103.23,103.36,103.2,103.24,12324.0
2016-11-23 15:30:00,103.24,103.64,103.22,103.61,29930.0,103.24,103.64,103.22,103.61,29930.0
2016-11-25 09:30:00,103.88,104.22,103.66,103.82,4204.0,103.88,104.22,103.66,103.82,4204.0
2016-11-25 10:00:00,103.83,103.91,103.47,103.47,4183.0,103.83,103.91,103.47,103.47,4183.0
2016-11-25 10:30:00,103.51,103.63,103.42,103.45,7436.0,103.51,103.63,103.42,103.45,7436.0
2016-11-25 11:00:00,103.45,103.61,103.42,103.52,6314.0,103.45,103.61,103.42,103.52,6314.0
2016-11-25 11:30:00,103.49,103.64,103.43,103.48,8857.0,103.49,103.64,103.43,103.48,8857.0
2016-11-25 12:00:00,103.5,103.52,103.37,103.48,7487.0,103.5,103.52,103.37,103.48,7487.0
2016-11-25 12:30:00,103.45,103.67,103.33,103.67,26941.0,103.45,103.67,103.33,103.67,26941.0
2016-11-28 09:30:00,103.71,104.47,103.47,103.6,8443.0,103.71,104.47,103.47,103.6,8443.0
2016-11-28 10:00:00,103.49,103.61,103.26,103.42,9897.0,103.49,103.61,103.26,103.42,9897.0
2016-11-28 10:30:00,103.35,103.61,103.26,103.28,16980.0,103.35,103.61,103.26,103.28,16980.0
2016-11-28 11:00:00,103.31,103.52,103.18,103.44,11712.0,103.31,103.52,103.18,103.44,11712.0
2016-11-28 11:30:00,103.56,103.64,103.37,103.48,13129.0,103.56,103.64,103.37,103.48,13129.0
2016-11-28 12:00:00,103.54,103.73,103.47,103.58,9838.0,103.54,103.73,103.47,103.58,9838.0
2016-11-28 12:30:00,103.47,103.77,103.47,103.76,6308.0,103.47,103.77,103.47,103.76,6308.0
2016-11-28 13:00:00,103.73,103.73,103.45,103.5,6449.0,103.73,103.73,103.45,103.5,6449.0
2016-11-28 13:30:00,103.51,103.59,103.45,103.59,8044.0,103.51,103.59,103.45,103.59,8044.0
2016-11-28 14:00:00,103.57,103.58,103.45,103.46,10817.0,103.57,103.58,103.45,103.46,10817.0
2016-11-28 14:30:00,103.44,103.47,103.36,103.42,9846.0,103.44,103.47,103.36,103.42,9846.0
2016-11-28 15:00:00,103.43,103.57,103.38,103.43,22003.0,103.43,103.57,103.38,103.43,22003.0
2016-11-28 15:30:00,103.45,103.48,103.25,103.41,31211.0,103.45,103.48,103.25,103.41,31211.0
2016-11-29 09:30:00,103.05,103.69,102.99,103.65,35921.0,103.05,103.69,102.99,103.65,35921.0
2016-11-29 10:00:00,103.65,104.15,103.65,103.95,26177.0,103.65,104.15,103.65,103.95,26177.0
2016-11-29 10:30:00,104.05,104.26,103.94,104.0,14523.0,104.05,104.26,103.94,104.0,14523.0
2016-11-29 11:00:00,104.06,104.17,103.86,104.06,13274.0,104.06,104.17,103.86,104.06,13274.0
2016-11-29 11:30:00,104.04,104.26,103.92,104.24,21269.0,104.04,104.26,103.92,104.24,21269.0
2016-11-29 12:00:00,104.24,104.24,103.98,104.03,10400.0,104.24,104.24,103.98,104.03,10400.0
2016-11-29 12:30:00,104.02,104.25,103.95,104.23,11573.0,104.02,104.25,103.95,104.23,11573.0
2016-11-29 13:00:00,104.26,104.26,104.04,104.08,8461.0,104.26,104.26,104.04,104.08,8461.0
2016-11-29 13:30:00,104.08,104.27,104.0,104.18,15664.0,104.08,104.27,104.0,104.18,15664.0
2016-11-29 14:00:00,104.17,104.2,104.01,104.05,8406.0,104.17,104.2,104.01,104.05,8406.0
2016-11-29 14:30:00,104.03,104.21,104.0,104.12,15460.0,104.03,104.21,104.0,104.12,15460.0
2016-11-29 15:00:00,104.11,104.24,104.08,104.16,12327.0,104.11,104.24,104.08,104.16,12327.0
2016-11-29 15:30:00,104.15,104.17,103.98,104.07,46659.0,104.15,104.17,103.98,104.07,46659.0
2016-11-30 09:30:00,104.46,104.46,103.92,104.17,10813.0,104.46,104.46,103.92,104.17,10813.0
2016-11-30 10:00:00,104.03,104.17,103.47,103.63,14314.0,104.03,104.17,103.47,103.63,14314.0
2016-11-30 10:30:00,103.67,103.86,103.57,103.79,5798.0,103.67,103.86,103.57,103.79,5798.0
2016-11-30 11:00:00,103.82,103.96,103.63,103.7,9500.0,103.82,103.96,103.63,103.7,9500.0
2016-11-30 11:30:00,103.71,103.9,103.63,103.87,12914.0,103.71,103.9,103.63,103.87,12914.0
2016-11-30 12:00:00,103.88,104.04,103.81,103.81,7688.0,103.88,104.04,103.81,103.81,7688.0
2016-11-30 12:30:00,103.84,103.97,103.74,103.82,8427.0,103.84,103.97,103.74,103.82,8427.0
2016-11-30 13:00:00,103.84,103.87,103.68,103.73,6138.0,103.84,103.87,103.68,103.73,6138.0
2016-11-30 13:30:00,103.7,103.91,103.6,103.9,9312.0,103.7,103.91,103.6,103.9,9312.0
2016-11-30 14:00:00,103.86,103.99,103.25,103.39,19264.0,103.86,103.99,103.25,103.39,19264.0
2016-11-30 14:30:00,103.33,103.34,103.01,103.18,16491.0,103.33,103.34,103.01,103.18,16491.0
2016-11-30 15:00:00,103.19,103.44,103.11,103.33,17994.0,103.19,103.44,103.11,103.33,17994.0
2016-11-30 15:30:00,103.32,103.33,102.79,102.8,82491.0,103.32,103.33,102.79,102.8,82491.0
2016-12-01 09:30:00,103.07,103.4,102.85,103.26,37940.0,103.07,103.4,102.85,103.26,37940.0
2016-12-01 10:00:00,103.28,103.28,102.23,102.36,30368.0,103.28,103.28,102.23,102.36,30368.0
2016-12-01 10:30:00,102.34,102.34,101.05,101.15,34308.0,102.34,102.34,101.05,101.15,34308.0
2016-12-01 11:00:00,101.14,101.44,100.74,101.2,46346.0,101.14,101.44,100.74,101.2,46346.0
2016-12-01 11:30:00,101.12,101.18,100.81,100.97,29518.0,101.12,101.18,100.81,100.97,29518.0
2016-12-01 12:00:00,101.01,101.02,100.41,100.45,31918.0,101.01,101.02,100.41,100.45,31918.0
2016-12-01 12:30:00,100.47,100.74,100.19,100.37,13479.0,100.47,100.74,100.19,100.37,13479.0
2016-12-01 13:00:00,100.35,100.54,100.29,100.31,20280.0,100.35,100.54,100.29,100.31,20280.0
2016-12-01 13:30:00,100.29,100.82,100.29,100.74,20004.0,100.29,100.82,100.29,100.74,20004.0
2016-12-01 14:00:00,100.74,101.32,100.74,100.78,28930.0,100.74,101.32,100.74,100.78,28930.0
2016-12-01 14:30:00,100.81,100.86,100.6,100.63,33049.0,100.81,100.86,100.6,100.63,33049.0
2016-12-01 15:00:00,100.64,101.04,100.64,100.81,32985.0,100.64,101.04,100.64,100.81,32985.0
2016-12-01 15:30:00,100.84,100.99,100.7,100.96,94159.0,100.84,100.99,100.7,100.96,94159.0
2016-12-02 09:30:00,101.16,101.34,100.32,101.34,14208.0,101.16,101.34,100.32,101.34,14208.0
2016-12-02 10:00:00,101.26,101.53,100.97,101.25,14575.0,101.26,101.53,100.97,101.25,14575.0
2016-12-02 10:30:00,101.27,101.42,101.07,101.08,19171.0,101.27,101.42,101.07,101.08,19171.0
2016-12-02 11:00:00,101.08,101.09,100.8,100.99,17527.0,101.08,101.09,100.8,100.99,17527.0
2016-12-02 11:30:00,100.98,101.05,100.68,100.73,8705.0,100.98,101.05,100.68,100.73,8705.0
2016-12-02 12:00:00,100.7,100.75,100.55,100.62,9209.0,100.7,100.75,100.55,100.62,9209.0
2016-12-02 12:30:00,100.65,100.76,100.61,100.67,6386.0,100.65,100.76,100.61,100.67,6386.0
2016-12-02 13:00:00,100.73,100.74,100.07,100.12,8569.0,100.73,100.74,100.07,100.12,8569.0
2016-12-02 13:30:00,100.1,100.25,99.99,100.13,13202.0,100.1,100.25,99.99,100.13,13202.0
2016-12-02 14:00:00,100.18,100.25,100.06,100.11,12976.0,100.18,100.25,100.06,100.11,12976.0
2016-12-02 14:30:00,100.11,100.11,99.99,99.99,11033.0,100.11,100.11,99.99,99.99,11033.0
2016-12-02 15:00:00,99.97,100.25,99.95,100.25,15147.0,99.97,100.25,99.95,100.25,15147.0
2016-12-02 15:30:00,100.28,100.36,100.0,100.08,56846.0,100.28,100.36,100.0,100.08,56846.0
2016-12-05 09:30:00,100.61,101.28,100.24,101.06,22325.0,100.61,101.28,100.24,101.06,22325.0
2016-12-05 10:00:00,101.04,101.36,100.76,100.97,22312.0,101.04,101.36,100.76,100.97,22312.0
2016-12-05 10:30:00,101.03,101.14,100.78,101.12,20444.0,101.03,101.14,100.78,101.12,20444.0
2016-12-05 11:00:00,101.03,101.23,100.96,101.16,18731.0,101.03,101.23,100.96,101.16,18731.0
2016-12-05 11:30:00,101.18,101.57,101.17,101.21,15177.0,101.18,101.57,101.17,101.21,15177.0
2016-12-05 12:00:00,101.3,101.43,100.95,100.96,13166.0,101.3,101.43,100.95,100.96,13166.0
2016-12-05 12:30:00,101.03,101.29,100.95,101.24,12760.0,101.03,101.29,100.95,101.24,12760.0
2016-12-05 13:00:00,101.27,101.3,100.98,100.99,17921.0,101.27,101.3,100.98,100.99,17921.0
2016-12-05 13:30:00,101.15,101.16,100.95,101.04,12923.0,101.15,101.16,100.95,101.04,12923.0
2016-12-05 14:00:00,101.05,101.13,100.74,100.89,17284.0,101.05,101.13,100.74,100.89,17284.0
2016-12-05 14:30:00,100.89,100.89,100.58,100.64,18609.0,100.89,100.89,100.58,100.64,18609.0
2016-12-05 15:00:00,100.64,100.73,100.51,100.52,18530.0,100.64,100.73,100.51,100.52,18530.0
2016-12-05 15:30:00,100.57,100.79,100.43,100.66,58153.0,100.57,100.79,100.43,100.66,58153.0
2016-12-06 09:30:00,101.2,101.72,101.19,101.59,13418.0,101.2,101.72,101.19,101.59,13418.0
2016-12-06 10:00:00,101.66,101.66,101.15,101.15,9130.0,101.66,101.66,101.15,101.15,9130.0
2016-12-06 10:30:00,101.14,101.48,101.14,101.46,8801.0,101.14,101.48,101.14,101.46,8801.0
2016-12-06 11:00:00,101.49,101.55,101.34,101.34,7766.0,101.49,101.55,101.34,101.34,7766.0
2016-12-06 11:30:00,101.35,101.39,101.16,101.39,8819.0,101.35,101.39,101.16,101.39,8819.0
2016-12-06 12:00:00,101.35,101.39,101.17,101.29,11183.0,101.35,101.39,101.17,101.29,11183.0
2016-12-06 12:30:00,101.29,101.29,100.96,101.11,17456.0,101.29,101.29,100.96,101.11,17456.0
2016-12-06 13:00:00,101.05,101.4,101.05,101.2,9252.0,101.05,101.4,101.05,101.2,9252.0
2016-12-06 13:30:00,101.19,101.37,101.14,101.37,9250.0,101.19,101.37,101.14,101.37,9250.0
2016-12-06 14:00:00,101.37,101.38,101.2,101.25,14506.0,101.37,101.38,101.2,101.25,14506.0
2016-12-06 14:30:00,101.26,101.47,101.23,101.36,10731.0,101.26,101.47,101.23,101.36,10731.0
2016-12-06 15:00:00,101.35,101.4,101.21,101.28,12363.0,101.35,101.4,101.21,101.28,12363.0
2016-12-06 15:30:00,101.27,101.59,101.22,101.56,58055.0,101.27,101.59,101.22,101.56,58055.0
2016-12-07 09:30:00,101.92,101.92,101.42,101.55,9534.0,101.92,101.92,101.42,101.55,9534.0
2016-12-07 10:00:00,101.55,101.81,101.41,101.81,8413.0,101.55,101.81,101.41,101.81,8413.0
2016-12-07 10:30:00,101.83,102.58,101.81,102.4,14740.0,101.83,102.58,101.81,102.4,14740.0
2016-12-07 11:00:00,102.37,102.57,102.16,102.39,22080.0,102.37,102.57,102.16,102.39,22080.0
2016-12-07 11:30:00,102.41,102.76,102.41,102.76,6670.0,102.41,102.76,102.41,102.76,6670.0
2016-12-07 12:00:00,102.77,102.81,102.51,102.55,5200.0,102.77,102.81,102.51,102.55,5200.0
2016-12-07 12:30:00,102.58,103.01,102.58,102.97,19323.0,102.58,103.01,102.58,102.97,19323.0
2016-12-07 13:00:00,103.02,103.08,102.89,103.02,13344.0,103.02,103.08,102.89,103.02,13344.0
2016-12-07 13:30:00,103.01,103.37,103.01,103.27,9565.0,103.01,103.37,103.01,103.27,9565.0
2016-12-07 14:00:00,103.31,103.6,103.2,103.41,12891.0,103.31,103.6,103.2,103.41,12891.0
2016-12-07 14:30:00,103.35,103.43,103.23,103.43,12988.0,103.35,103.43,103.23,103.43,12988.0
2016-12-07 15:00:00,103.47,103.64,103.43,103.48,20758.0,103.47,103.64,103.43,103.48,20758.0
2016-12-07 15:30:00,103.49,103.62,103.39,103.62,60205.0,103.49,103.62,103.39,103.62,60205.0
2016-12-08 09:30:00,103.58,103.8,103.04,103.73,17171.0,103.58,103.8,103.04,103.73,17171.0
2016-12-08 10:00:00,103.77,104.01,103.56,104.01,22158.0,103.77,104.01,103.56,104.01,22158.0
2016-12-08 10:30:00,104.02,104.37,103.93,104.24,25497.0,104.02,104.37,103.93,104.24,25497.0
2016-12-08 11:00:00,104.25,104.34,104.21,104.34,17280.0,104.25,104.34,104.21,104.34,17280.0
2016-12-08 11:30:00,104.32,104.4,104.21,104.31,10550.0,104.32,104.4,104.21,104.31,10550.0
2016-12-08 12:00:00,104.38,104.43,104.2,104.27,8978.0,104.38,104.43,104.2,104.27,8978.0
2016-12-08 12:30:00,104.44,104.62,104.42,104.47,11783.0,104.44,104.62,104.42,104.47,11783.0
2016-12-08 13:00:00,104.58,104.67,104.49,104.6,19313.0,104.58,104.67,104.49,104.6,19313.0
2016-12-08 13:30:00,104.58,104.76,104.58,104.7,7108.0,104.58,104.76,104.58,104.7,7108.0
2016-12-08 14:00:00,104.67,104.67,104.57,104.64,18501.0,104.67,104.67,104.57,104.64,18501.0
2016-12-08 14:30:00,104.67,104.76,104.57,104.76,18691.0,104.67,104.76,104.57,104.76,18691.0
2016-12-08 15:00:00,104.82,104.92,104.78,104.82,13156.0,104.82,104.92,104.78,104.82,13156.0
2016-12-08 15:30:00,104.82,105.0,104.81,104.93,47624.0,104.82,105.0,104.81,104.93,47624.0
2016-12-09 09:30:00,104.84,105.0,104.44,104.68,17621.0,104.84,105.0,104.44,104.68,17621.0
2016-12-09 10:00:00,104.94,105.24,104.81,105.11,11736.0,104.94,105.24,104.81,105.11,11736.0
2016-12-09 10:30:00,105.11,105.45,105.06,105.37,12100.0,105.11,105.45,105.06,105.37,12100.0
2016-12-09 11:00:00,105.32,105.45,105.29,105.41,22741.0,105.32,105.45,105.29,105.41,22741.0
2016-12-09 11:30:00,105.39,105.39,104.68,104.9,25970.0,105.39,105.39,104.68,104.9,25970.0
2016-12-09 12:00:00,104.9,105.14,104.65,104.65,14952.0,104.9,105.14,104.65,104.65,14952.0
2016-12-09 12:30:00,104.5,104.69,103.85,103.85,16407.0,104.5,104.69,103.85,103.85,16407.0
2016-12-09 13:00:00,103.97,104.04,103.76,103.84,8131.0,103.97,104.04,103.76,103.84,8131.0
2016-12-09 13:30:00,103.85,104.06,103.76,103.94,35303.0,103.85,104.06,103.76,103.94,35303.0
2016-12-09 14:00:00,103.97,104.12,103.94,103.99,20912.0,103.97,104.12,103.94,103.99,20912.0
2016-12-09 14:30:00,103.99,104.02,103.93,103.96,14766.0,103.99,104.02,103.93,103.96,14766.0
2016-12-09 15:00:00,103.98,104.25,103.79,104.2,45010.0,103.98,104.25,103.79,104.2,45010.0
2016-12-09 15:30:00,104.2,104.51,104.11,104.28,87413.0,104.2,104.51,104.11,104.28,87413.0
2016-12-12 09:30:00,103.82,103.82,102.69,103.36,11556.0,103.82,103.82,102.69,103.36,11556.0
2016-12-12 10:00:00,103.38,103.6,102.95,102.95,5383.0,103.38,103.6,102.95,102.95,5383.0
2016-12-12 10:30:00,102.93,103.0,102.67,102.69,3534.0,102.93,103.0,102.67,102.69,3534.0
2016-12-12 11:00:00,102.74,103.04,102.68,102.96,6361.0,102.74,103.04,102.68,102.96,6361.0
2016-12-12 11:30:00,102.9,102.9,102.62,102.8,9217.0,102.9,102.9,102.62,102.8,9217.0
2016-12-12 12:00:00,102.82,102.82,102.59,102.63,2683.0,102.82,102.82,102.59,102.63,2683.0
2016-12-12 12:30:00,102.63,102.83,102.55,102.78,5233.0,102.63,102.83,102.55,102.78,5233.0
2016-12-12 13:00:00,102.79,102.91,102.76,102.91,5308.0,102.79,102.91,102.76,102.91,5308.0
2016-12-12 13:30:00,102.82,102.82,102.49,102.54,6330.0,102.82,102.82,102.49,102.54,6330.0
2016-12-12 14:00:00,102.52,102.65,102.5,102.5,6832.0,102.52,102.65,102.5,102.5,6832.0
2016-12-12 14:30:00,102.5,102.58,102.36,102.58,13277.0,102.5,102.58,102.36,102.58,13277.0
2016-12-12 15:00:00,102.57,102.7,102.53,102.7,7560.0,102.57,102.7,102.53,102.7,7560.0
2016-12-12 15:30:00,102.69,102.91,102.56,102.88,25990.0,102.69,102.91,102.56,102.88,25990.0
2016-12-13 09:30:00,103.39,103.81,102.79,103.58,13745.0,103.39,103.81,102.79,103.58,13745.0
2016-12-13 10:00:00,103.56,104.32,103.5,104.32,26150.0,103.56,104.32,103.5,104.32,26150.0
2016-12-13 10:30:00,104.28,104.49,103.99,104.49,8619.0,104.28,104.49,103.99,104.49,8619.0
2016-12-13 11:00:00,104.43,104.47,104.19,104.37,7070.0,104.43,104.47,104.19,104.37,7070.0
2016-12-13 11:30:00,104.3,104.32,104.09,104.17,3741.0,104.3,104.32,104.09,104.17,3741.0
2016-12-13 12:00:00,104.21,104.4,104.15,104.34,8256.0,104.21,104.4,104.15,104.34,8256.0
2016-12-13 12:30:00,104.32,104.41,104.21,104.38,5307.0,104.32,104.41,104.21,104.38,5307.0
2016-12-13 13:00:00,104.29,104.54,104.29,104.49,6459.0,104.29,104.54,104.29,104.49,6459.0
2016-12-13 13:30:00,104.53,104.7,104.3,104.3,10572.0,104.53,104.7,104.3,104.3,10572.0
2016-12-13 14:00:00,104.3,104.3,103.98,104.01,4262.0,104.3,104.3,103.98,104.01,4262.0
2016-12-13 14:30:00,103.94,104.18,103.88,104.14,12069.0,103.94,104.18,103.88,104.14,12069.0
2016-12-13 15:00:00,104.16,104.23,104.01,104.14,15870.0,104.16,104.23,104.01,104.14,15870.0
2016-12-13 15:30:00,104.13,104.18,103.87,103.93,33626.0,104.13,104.18,103.87,103.93,33626.0
2016-12-14 09:30:00,103.78,104.42,103.78,104.32,4654.0,103.78,104.42,103.78,104.32,4654.0
2016-12-14 10:00:00,104.17,104.3,103.78,103.94,9678.0,104.17,104.3,103.78,103.94,9678.0
2016-12-14 10:30:00,103.89,104.02,103.3,103.49,15802.0,103.89,104.02,103.3,103.49,15802.0
2016-12-14 11:00:00,103.62,103.65,103.38,103.65,5253.0,103.62,103.65,103.38,103.65,5253.0
2016-12-14 11:30:00,103.59,103.59,103.08,103.11,5076.0,103.59,103.59,103.08,103.11,5076.0
2016-12-14 12:00:00,103.1,103.38,103.1,103.36,12816.0,103.1,103.38,103.1,103.36,12816.0
2016-12-14 12:30:00,103.42,103.62,103.41,103.59,4979.0,103.42,103.62,103.41,103.59,4979.0
2016-12-14 13:00:00,103.69,103.69,103.42,103.48,14688.0,103.69,103.69,103.42,103.48,14688.0
2016-12-14 13:30:00,103.52,103.61,103.44,103.51,4158.0,103.52,103.61,103.44,103.51,4158.0
2016-12-14 14:00:00,103.38,103.62,103.08,103.21,9909.0,103.38,103.62,103.08,103.21,9909.0
2016-12-14 14:30:00,103.22,103.43,103.14,103.25,6395.0,103.22,103.43,103.14,103.25,6395.0
2016-12-14 15:00:00,103.26,103.36,102.79,103.1,9377.0,103.26,103.36,102.79,103.1,9377.0
2016-12-14 15:30:00,103.12,103.65,103.11,103.17,42280.0,103.12,103.65,103.11,103.17,42280.0
2016-12-15 09:30:00,103.3,104.13,102.92,103.6,16599.0,103.3,104.13,102.92,103.6,16599.0
2016-12-15 10:00:00,103.6,103.67,103.32,103.67,5310.0,103.6,103.67,103.32,103.67,5310.0
2016-12-15 10:30:00,103.74,104.25,103.67,103.98,8668.0,103.74,104.25,103.67,103.98,8668.0
2016-12-15 11:00:00,104.11,104.2,104.0,104.06,6058.0,104.11,104.2,104.0,104.06,6058.0
2016-12-15 11:30:00,104.01,104.09,103.87,103.93,5300.0,104.01,104.09,103.87,103.93,5300.0
2016-12-15 12:00:00,103.9,104.49,103.7,104.37,20321.0,103.9,104.49,103.7,104.37,20321.0
2016-12-15 12:30:00,104.32,104.32,103.95,103.95,2532.0,104.32,104.32,103.95,103.95,2532.0
2016-12-15 13:00:00,104.04,104.08,103.96,103.96,3057.0,104.04,104.08,103.96,103.96,3057.0
2016-12-15 13:30:00,103.94,103.94,103.49,103.52,4268.0,103.94,103.94,103.49,103.52,4268.0
2016-12-15 14:00:00,103.52,103.85,103.52,103.74,4072.0,103.52,103.85,103.52,103.74,4072.0
2016-12-15 14:30:00,103.69,103.79,103.68,103.79,3930.0,103.69,103.79,103.68,103.79,3930.0
2016-12-15 15:00:00,103.7,103.79,103.55,103.55,5078.0,103.7,103.79,103.55,103.55,5078.0
2016-12-15 15:30:00,103.51,103.75,103.51,103.52,19929.0,103.51,103.75,103.51,103.52,19929.0
2016-12-16 09:30:00,104.2,104.86,103.79,104.0,123772.0,104.2,104.86,103.79,104.0,123772.0
2016-12-16 10:00:00,104.0,104.25,103.9,104.04,17263.0,104.0,104.25,103.9,104.04,17263.0
2016-12-16 10:30:00,104.19,104.57,103.99,104.55,16858.0,104.19,104.57,103.99,104.55,16858.0
2016-12-16 11:00:00,104.55,104.62,104.15,104.15,5347.0,104.55,104.62,104.15,104.15,5347.0
2016-12-16 11:30:00,104.25,104.41,104.16,104.28,6200.0,104.25,104.41,104.16,104.28,6200.0
2016-12-16 12:00:00,104.23,104.42,104.14,104.22,4733.0,104.23,104.42,104.14,104.22,4733.0
2016-12-16 12:30:00,104.22,104.28,103.96,103.97,9200.0,104.22,104.28,103.96,103.97,9200.0
2016-12-16 13:00:00,104.01,104.12,103.73,103.74,5999.0,104.01,104.12,103.73,103.74,5999.0
2016-12-16 13:30:00,103.78,103.92,103.67,103.73,7010.0,103.78,103.92,103.67,103.73,7010.0
2016-12-16 14:00:00,103.76,103.98,103.59,103.85,13943.0,103.76,103.98,103.59,103.85,13943.0
2016-12-16 14:30:00,103.92,104.04,103.84,104.01,9085.0,103.92,104.04,103.84,104.01,9085.0
2016-12-16 15:00:00,104.06,104.07,103.72,103.75,12270.0,104.06,104.07,103.72,103.75,12270.0
2016-12-16 15:30:00,103.72,103.72,103.37,103.47,114017.0,103.72,103.72,103.37,103.47,114017.0
2016-12-19 09:30:00,103.24,104.38,103.24,104.03,8834.0,103.24,104.38,103.24,104.03,8834.0
2016-12-19 10:00:00,104.02,104.02,103.35,103.35,8746.0,104.02,104.02,103.35,103.35,8746.0
2016-12-19 10:30:00,103.41,103.71,103.33,103.65,5633.0,103.41,103.71,103.33,103.65,5633.0
2016-12-19 11:00:00,103.66,103.83,103.51,103.51,6297.0,103.66,103.83,103.51,103.51,6297.0
2016-12-19 11:30:00,103.48,103.71,103.24,103.58,16282.0,103.48,103.71,103.24,103.58,16282.0
2016-12-19 12:00:00,103.58,103.71,103.38,103.49,8220.0,103.58,103.71,103.38,103.49,8220.0
2016-12-19 12:30:00,103.55,103.82,103.49,103.82,7502.0,103.55,103.82,103.49,103.82,7502.0
2016-12-19 13:00:00,103.84,104.02,103.75,104.01,4818.0,103.84,104.02,103.75,104.01,4818.0
2016-12-19 13:30:00,104.08,104.22,104.01,104.22,8317.0,104.08,104.22,104.01,104.22,8317.0
2016-12-19 14:00:00,104.25,104.34,104.2,104.2,4103.0,104.25,104.34,104.2,104.2,4103.0
2016-12-19 14:30:00,104.2,104.2,103.9,104.06,14575.0,104.2,104.2,103.9,104.06,14575.0
2016-12-19 15:00:00,104.01,104.07,103.9,103.96,7841.0,104.01,104.07,103.9,103.96,7841.0
2016-12-19 15:30:00,103.98,104.39,103.98,104.39,42655.0,103.98,104.39,103.98,104.39,42655.0
2016-12-20 09:30:00,104.23,104.23,103.44,103.83,18692.0,104.23,104.23,103.44,103.83,18692.0
2016-12-20 10:00:00,103.84,103.92,103.45,103.52,12316.0,103.84,103.92,103.45,103.52,12316.0
2016-12-20 10:30:00,103.51,103.57,103.32,103.47,11054.0,103.51,103.57,103.32,103.47,11054.0
2016-12-20 11:00:00,103.39,103.46,102.69,102.69,23262.0,103.39,103.46,102.69,102.69,23262.0
2016-12-20 11:30:00,102.7,102.96,102.43,102.5,22349.0,102.7,102.96,102.43,102.5,22349.0
2016-12-20 12:00:00,102.53,102.84,102.5,102.84,22966.0,102.53,102.84,102.5,102.84,22966.0
2016-12-20 12:30:00,102.7,103.02,102.7,102.91,7379.0,102.7,103.02,102.7,102.91,7379.0
2016-12-20 13:00:00,102.85,102.93,102.7,102.82,15372.0,102.85,102.93,102.7,102.82,15372.0
2016-12-20 13:30:00,102.77,103.08,102.77,102.98,8019.0,102.77,103.08,102.77,102.98,8019.0
2016-12-20 14:00:00,103.02,103.19,102.88,103.1,24536.0,103.02,103.19,102.88,103.1,24536.0
2016-12-20 14:30:00,103.12,103.34,103.04,103.31,7766.0,103.12,103.34,103.04,103.31,7766.0
2016-12-20 15:00:00,103.31,103.47,103.26,103.43,11800.0,103.31,103.47,103.26,103.43,11800.0
2016-12-20 15:30:00,103.44,103.73,103.42,103.66,39567.0,103.44,103.73,103.42,103.66,39567.0
2016-12-21 09:30:00,103.43,103.92,102.92,103.8,6463.0,103.43,103.92,102.92,103.8,6463.0
2016-12-21 10:00:00,103.8,104.19,103.8,104.1,8258.0,103.8,104.19,103.8,104.1,8258.0
2016-12-21 10:30:00,104.07,104.2,104.01,104.16,14049.0,104.07,104.2,104.01,104.16,14049.0
2016-12-21 11:00:00,104.15,104.15,103.84,103.88,4085.0,104.15,104.15,103.84,103.88,4085.0
2016-12-21 11:30:00,103.88,103.91,103.72,103.76,9920.0,103.88,103.91,103.72,103.76,9920.0
2016-12-21 12:00:00,103.77,103.79,103.66,103.76,2000.0,103.77,103.79,103.66,103.76,2000.0
2016-12-21 12:30:00,103.76,103.76,103.58,103.58,2402.0,103.76,103.76,103.58,103.58,2402.0
2016-12-21 13:00:00,103.7,103.79,103.59,103.62,5409.0,103.7,103.79,103.59,103.62,5409.0
2016-12-21 13:30:00,103.64,104.35,103.61,104.14,19969.0,103.64,104.35,103.61,104.14,19969.0
2016-12-21 14:00:00,104.23,104.41,104.23,104.35,4774.0,104.23,104.41,104.23,104.35,4774.0
2016-12-21 14:30:00,104.32,104.64,104.32,104.47,19833.0,104.32,104.64,104.32,104.47,19833.0
2016-12-21 15:00:00,104.46,104.52,104.29,104.3,7066.0,104.46,104.52,104.29,104.3,7066.0
2016-12-21 15:30:00,104.3,104.34,104.08,104.22,32366.0,104.3,104.34,104.08,104.22,32366.0
2016-12-22 09:30:00,104.0,104.06,103.78,103.79,6754.0,104.0,104.06,103.78,103.79,6754.0
2016-12-22 10:00:00,103.74,103.74,103.43,103.48,1840.0,103.74,103.74,103.43,103.48,1840.0
2016-12-22 10:30:00,103.46,103.58,103.17,103.51,6200.0,103.46,103.58,103.17,103.51,6200.0
2016-12-22 11:00:00,103.53,103.75,103.51,103.59,7514.0,103.53,103.75,103.51,103.59,7514.0
2016-12-22 11:30:00,103.49,103.65,103.27,103.28,4730.0,103.49,103.65,103.27,103.28,4730.0
2016-12-22 12:00:00,103.27,103.27,102.73,102.76,8863.0,103.27,103.27,102.73,102.76,8863.0
2016-12-22 12:30:00,102.79,102.93,102.73,102.92,3098.0,102.79,102.93,102.73,102.92,3098.0
2016-12-22 13:00:00,102.89,103.25,102.85,103.16,3772.0,102.89,103.25,102.85,103.16,3772.0
2016-12-22 13:30:00,103.12,103.29,103.1,103.11,11083.0,103.12,103.29,103.1,103.11,11083.0
2016-12-22 14:00:00,103.11,103.15,103.03,103.12,9529.0,103.11,103.15,103.03,103.12,9529.0
2016-12-22 14:30:00,103.08,103.13,103.0,103.11,11092.0,103.08,103.13,103.0,103.11,11092.0
2016-12-22 15:00:00,103.11,103.39,103.1,103.29,13075.0,103.11,103.39,103.1,103.29,13075.0
2016-12-22 15:30:00,103.28,103.41,103.21,103.29,35764.0,103.28,103.41,103.21,103.29,35764.0
2016-12-23 09:30:00,103.25,103.76,103.11,103.23,23829.0,103.25,103.76,103.11,103.23,23829.0
2016-12-23 10:00:00,103.28,103.41,103.01,103.2,10600.0,103.28,103.41,103.01,103.2,10600.0
2016-12-23 10:30:00,103.29,103.49,103.2,103.23,13768.0,103.29,103.49,103.2,103.23,13768.0
2016-12-23 11:00:00,103.27,103.45,103.23,103.34,5533.0,103.27,103.45,103.23,103.34,5533.0
2016-12-23 11:30:00,103.31,103.46,103.14,103.22,3850.0,103.31,103.46,103.14,103.22,3850.0
2016-12-23 12:00:00,103.3,103.3,103.09,103.12,6392.0,103.3,103.3,103.09,103.12,6392.0
2016-12-23 12:30:00,103.08,103.13,102.98,103.03,3000.0,103.08,103.13,102.98,103.03,3000.0
2016-12-23 13:00:00,103.0,103.08,102.9,103.06,3638.0,103.0,103.08,102.9,103.06,3638.0
2016-12-23 13:30:00,103.07,103.07,102.91,102.91,1300.0,103.07,103.07,102.91,102.91,1300.0
2016-12-23 14:00:00,103.02,103.04,102.89,102.96,4687.0,103.02,103.04,102.89,102.96,4687.0
2016-12-23 14:30:00,102.92,102.98,102.84,102.91,3400.0,102.92,102.98,102.84,102.91,3400.0
2016-12-23 15:00:00,102.93,103.09,102.83,102.9,5997.0,102.93,103.09,102.83,102.9,5997.0
2016-12-23 15:30:00,102.88,102.91,102.74,102.76,34940.0,102.88,102.91,102.74,102.76,34940.0
2016-12-27 09:30:00,102.24,103.26,102.24,102.78,20043.0,102.24,103.26,102.24,102.78,20043.0
2016-12-27 10:00:00,102.78,103.01,102.67,102.84,10695.0,102.78,103.01,102.67,102.84,10695.0
2016-12-27 10:30:00,102.84,102.94,102.71,102.82,4797.0,102.84,102.94,102.71,102.82,4797.0
2016-12-27 11:00:00,102.82,102.87,102.59,102.74,7243.0,102.82,102.87,102.59,102.74,7243.0
2016-12-27 11:30:00,102.74,102.74,102.42,102.47,4655.0,102.74,102.74,102.42,102.47,4655.0
2016-12-27 12:00:00,102.52,102.7,102.48,102.7,5224.0,102.52,102.7,102.48,102.7,5224.0
2016-12-27 12:30:00,102.7,102.7,102.56,102.58,4284.0,102.7,102.7,102.56,102.58,4284.0
2016-12-27 13:00:00,102.61,102.69,102.54,102.57,7077.0,102.61,102.69,102.54,102.57,7077.0
2016-12-27 13:30:00,102.54,102.76,102.47,102.49,5980.0,102.54,102.76,102.47,102.49,5980.0
2016-12-27 14:00:00,102.57,102.57,102.45,102.45,6728.0,102.57,102.57,102.45,102.45,6728.0
2016-12-27 14:30:00,102.44,102.48,102.31,102.32,8603.0,102.44,102.48,102.31,102.32,8603.0
2016-12-27 15:00:00,102.34,102.57,102.34,102.46,13101.0,102.34,102.57,102.34,102.46,13101.0
2016-12-27 15:30:00,102.5,102.5,102.33,102.34,33599.0,102.5,102.5,102.33,102.34,33599.0
2016-12-28 09:30:00,102.49,102.58,101.42,101.42,13661.0,102.49,102.58,101.42,101.42,13661.0
2016-12-28 10:00:00,101.37,101.88,101.19,101.21,20420.0,101.37,101.88,101.19,101.21,20420.0
2016-12-28 10:30:00,101.22,101.75,101.22,101.29,14677.0,101.22,101.75,101.22,101.29,14677.0
2016-12-28 11:00:00,101.29,101.76,101.29,101.52,16742.0,101.29,101.76,101.29,101.52,16742.0
2016-12-28 11:30:00,101.54,101.62,101.4,101.41,6444.0,101.54,101.62,101.4,101.41,6444.0
2016-12-28 12:00:00,101.41,101.46,101.23,101.23,15587.0,101.41,101.46,101.23,101.23,15587.0
2016-12-28 12:30:00,101.26,101.26,100.97,101.2,9238.0,101.26,101.26,100.97,101.2,9238.0
2016-12-28 13:00:00,101.23,101.68,101.18,101.68,104445.0,101.23,101.68,101.18,101.68,104445.0
2016-12-28 13:30:00,101.65,101.92,101.49,101.79,24015.0,101.65,101.92,101.49,101.79,24015.0
2016-12-28 14:00:00,101.87,101.95,101.74,101.91,5619.0,101.87,101.95,101.74,101.91,5619.0
2016-12-28 14:30:00,101.99,101.99,101.82,101.92,7795.0,101.99,101.99,101.82,101.92,7795.0
2016-12-28 15:00:00,101.9,101.93,101.76,101.86,13846.0,101.9,101.93,101.76,101.86,13846.0
2016-12-28 15:30:00,101.83,101.83,101.44,101.47,45501.0,101.83,101.83,101.44,101.47,45501.0
2016-12-29 09:30:00,101.79,102.14,101.26,101.59,50042.0,101.79,102.14,101.26,101.59,50042.0
2016-12-29 10:00:00,101.58,101.81,101.32,101.5,66388.0,101.58,101.81,101.32,101.5,66388.0
2016-12-29 10:30:00,101.51,102.07,101.38,101.91,41092.0,101.51,102.07,101.38,101.91,41092.0
2016-12-29 11:00:00,101.91,102.09,101.85,102.07,8147.0,101.91,102.09,101.85,102.07,8147.0
2016-12-29 11:30:00,102.03,102.43,102.03,102.23,5300.0,102.03,102.43,102.03,102.23,5300.0
2016-12-29 12:00:00,102.21,102.4,102.04,102.33,5183.0,102.21,102.4,102.04,102.33,5183.0
2016-12-29 12:30:00,102.32,102.34,102.03,102.03,6147.0,102.32,102.34,102.03,102.03,6147.0
2016-12-29 13:00:00,102.03,102.04,101.53,101.55,11298.0,102.03,102.04,101.53,101.55,11298.0
2016-12-29 13:30:00,101.57,101.58,101.2,101.27,19264.0,101.57,101.58,101.2,101.27,19264.0
2016-12-29 14:00:00,101.27,101.58,101.26,101.31,11527.0,101.27,101.58,101.26,101.31,11527.0
2016-12-29 14:30:00,101.32,101.43,101.23,101.35,10702.0,101.32,101.43,101.23,101.35,10702.0
2016-12-29 15:00:00,101.38,101.65,101.36,101.56,16847.0,101.38,101.65,101.36,101.56,16847.0
2016-12-29 15:30:00,101.53,101.57,101.35,101.45,48946.0,101.53,101.57,101.35,101.45,48946.0
2016-12-30 09:30:00,101.5,101.5,101.09,101.1,21257.0,101.5,101.5,101.09,101.1,21257.0
2016-12-30 10:00:00,100.97,101.18,100.76,101.02,6200.0,100.97,101.18,100.76,101.02,6200.0
2016-12-30 10:30:00,101.01,101.24,100.95,101.15,8327.0,101.01,101.24,100.95,101.15,8327.0
2016-12-30 11:00:00,101.14,101.5,101.1,101.5,4667.0,101.14,101.5,101.1,101.5,4667.0
2016-12-30 11:30:00,101.5,101.64,101.36,101.58,4939.0,101.5,101.64,101.36,101.58,4939.0
2016-12-30 12:00:00,101.61,101.61,101.36,101.36,12374.0,101.61,101.61,101.36,101.36,12374.0
2016-12-30 12:30:00,101.37,101.38,101.18,101.32,7630.0,101.37,101.38,101.18,101.32,7630.0
2016-12-30 13:00:00,101.29,101.42,101.25,101.42,6989.0,101.29,101.42,101.25,101.42,6989.0
2016-12-30 13:30:00,101.38,101.38,101.13,101.25,7190.0,101.38,101.38,101.13,101.25,7190.0
2016-12-30 14:00:00,101.26,101.42,101.23,101.28,12339.0,101.26,101.42,101.23,101.28,12339.0
2016-12-30 14:30:00,101.24,101.44,101.1,101.23,14073.0,101.24,101.44,101.1,101.23,14073.0
2016-12-30 15:00:00,101.23,101.39,101.14,101.26,15961.0,101.23,101.39,101.14,101.26,15961.0
2016-12-30 15:30:00,101.22,101.25,100.7,101.07,68932.0,101.22,101.25,100.7,101.07,68932.0
2017-01-03 09:30:00,101.36,101.45,100.6,101.0,29747.0,101.36,101.45,100.6,101.0,29747.0
2017-01-03 10:00:00,100.96,101.2,100.73,100.88,26838.0,100.96,101.2,100.73,100.88,26838.0
2017-01-03 10:30:00,100.86,100.86,99.59,99.62,16752.0,100.86,100.86,99.59,99.62,16752.0
2017-01-03 11:00:00,99.73,100.31,99.67,100.17,14325.0,99.73,100.31,99.67,100.17,14325.0
2017-01-03 11:30:00,100.18,100.37,99.96,100.23,17507.0,100.18,100.37,99.96,100.23,17507.0
2017-01-03 12:00:00,100.2,100.3,99.92,100.22,14956.0,100.2,100.3,99.92,100.22,14956.0
2017-01-03 12:30:00,100.19,100.39,100.08,100.22,17991.0,100.19,100.39,100.08,100.22,17991.0
2017-01-03 13:00:00,100.2,100.35,100.12,100.31,17051.0,100.2,100.35,100.12,100.31,17051.0
2017-01-03 13:30:00,100.34,100.34,100.07,100.26,45015.0,100.34,100.34,100.07,100.26,45015.0
2017-01-03 14:00:00,100.23,100.32,99.86,99.86,19846.0,100.23,100.32,99.86,99.86,19846.0
2017-01-03 14:30:00,99.93,99.95,99.56,99.62,54904.0,99.93,99.95,99.56,99.62,54904.0
2017-01-03 15:00:00,99.63,99.72,99.34,99.35,51355.0,99.63,99.72,99.34,99.35,51355.0
2017-01-03 15:30:00,99.38,99.85,99.24,99.82,83004.0,99.38,99.85,99.24,99.82,83004.0
2017-01-04 09:30:00,100.3,100.56,99.83,100.05,27397.0,100.3,100.56,99.83,100.05,27397.0
2017-01-04 10:00:00,100.12,100.41,100.11,100.41,36021.0,100.12,100.41,100.11,100.41,36021.0
2017-01-04 10:30:00,100.5,101.86,100.42,101.77,31748.0,100.5,101.86,100.42,101.77,31748.0
2017-01-04 11:00:00,101.82,102.39,101.82,102.14,23115.0,101.82,102.39,101.82,102.14,23115.0
2017-01-04 11:30:00,102.15,102.29,101.86,101.87,18250.0,102.15,102.29,101.86,101.87,18250.0
2017-01-04 12:00:00,101.88,102.09,101.77,101.87,12904.0,101.88,102.09,101.77,101.87,12904.0
2017-01-04 12:30:00,101.9,101.96,101.84,101.88,5800.0,101.9,101.96,101.84,101.88,5800.0
2017-01-04 13:00:00,101.9,101.9,101.66,101.75,9138.0,101.9,101.9,101.66,101.75,9138.0
2017-01-04 13:30:00,101.77,101.77,101.59,101.63,15595.0,101.77,101.77,101.59,101.63,15595.0
2017-01-04 14:00:00,101.63,101.78,101.61,101.74,17335.0,101.63,101.78,101.61,101.74,17335.0
2017-01-04 14:30:00,101.78,101.83,101.59,101.67,17612.0,101.78,101.83,101.59,101.67,17612.0
2017-01-04 15:00:00,101.67,101.76,101.66,101.67,23099.0,101.67,101.76,101.66,101.67,23099.0
2017-01-04 15:30:00,101.71,101.88,101.65,101.77,75177.0,101.71,101.88,101.65,101.77,75177.0
2017-01-05 09:30:00,99.0,99.87,94.21,94.44,498566.0,99.0,99.87,94.21,94.44,498566.0
2017-01-05 10:00:00,94.44,95.61,93.17,95.13,1073277.0,94.44,95.61,93.17,95.13,1073277.0
2017-01-05 10:30:00,95.09,95.24,94.02,94.15,426126.0,95.09,95.24,94.02,94.15,426126.0
2017-01-05 11:00:00,94.09,94.3,93.0,93.3,246362.0,94.09,94.3,93.0,93.3,246362.0
2017-01-05 11:30:00,93.3,93.52,92.62,93.06,323340.0,93.3,93.52,92.62,93.06,323340.0
2017-01-05 12:00:00,93.12,93.31,92.88,93.0,112352.0,93.12,93.31,92.88,93.0,112352.0
2017-01-05 12:30:00,93.04,93.11,91.77,92.0,134727.0,93.04,93.11,91.77,92.0,134727.0
2017-01-05 13:00:00,92.03,92.65,91.87,92.39,254428.0,92.03,92.65,91.87,92.39,254428.0
2017-01-05 13:30:00,92.39,92.86,92.36,92.36,152096.0,92.39,92.86,92.36,92.36,152096.0
2017-01-05 14:00:00,92.39,92.43,92.1,92.2,219335.0,92.39,92.43,92.1,92.2,219335.0
2017-01-05 14:30:00,92.2,92.23,91.74,91.82,244030.0,92.2,92.23,91.74,91.82,244030.0
2017-01-05 15:00:00,91.8,91.82,90.51,91.0,505645.0,91.8,91.82,90.51,91.0,505645.0
2017-01-05 15:30:00,90.98,91.03,90.37,90.55,734718.0,90.98,91.03,90.37,90.55,734718.0
2017-01-06 09:30:00,91.9,92.48,91.62,92.44,383368.0,91.9,92.48,91.62,92.44,383368.0
2017-01-06 10:00:00,92.46,92.54,91.94,92.17,364064.0,92.46,92.54,91.94,92.17,364064.0
2017-01-06 10:30:00,92.19,93.35,92.19,93.21,199373.0,92.19,93.35,92.19,93.21,199373.0
2017-01-06 11:00:00,93.28,93.57,93.0,93.51,169202.0,93.28,93.57,93.0,93.51,169202.0
2017-01-06 11:30:00,93.56,94.08,93.47,94.04,161403.0,93.56,94.08,93.47,94.04,161403.0
2017-01-06 12:00:00,94.06,94.39,94.01,94.13,168192.0,94.06,94.39,94.01,94.13,168192.0
2017-01-06 12:30:00,94.15,94.15,93.58,93.89,145068.0,94.15,94.15,93.58,93.89,145068.0
2017-01-06 13:00:00,93.9,94.41,93.9,94.26,84612.0,93.9,94.41,93.9,94.26,84612.0
2017-01-06 13:30:00,94.24,94.32,93.97,94.22,112757.0,94.24,94.32,93.97,94.22,112757.0
2017-01-06 14:00:00,94.23,94.35,93.75,93.75,113651.0,94.23,94.35,93.75,93.75,113651.0
2017-01-06 14:30:00,93.75,94.12,93.7,94.09,106237.0,93.75,94.12,93.7,94.09,106237.0
2017-01-06 15:00:00,94.09,94.22,94.0,94.16,127702.0,94.09,94.22,94.0,94.16,127702.0
2017-01-06 15:30:00,94.15,95.77,94.15,95.58,547527.0,94.15,95.77,94.15,95.58,547527.0
2017-01-09 09:30:00,97.13,97.54,96.27,96.51,65513.0,97.13,97.54,96.27,96.51,65513.0
2017-01-09 10:00:00,96.54,96.65,95.79,96.04,99784.0,96.54,96.65,95.79,96.04,99784.0
2017-01-09 10:30:00,95.99,95.99,94.77,94.99,81597.0,95.99,95.99,94.77,94.99,81597.0
2017-01-09 11:00:00,95.03,95.83,95.0,95.62,60502.0,95.03,95.83,95.0,95.62,60502.0
2017-01-09 11:30:00,95.61,96.44,95.55,96.44,39857.0,95.61,96.44,95.55,96.44,39857.0
2017-01-09 12:00:00,96.49,96.68,96.27,96.68,24615.0,96.49,96.68,96.27,96.68,24615.0
2017-01-09 12:30:00,96.63,96.65,96.23,96.42,32207.0,96.63,96.65,96.23,96.42,32207.0
2017-01-09 13:00:00,96.43,96.43,95.92,96.08,39423.0,96.43,96.43,95.92,96.08,39423.0
2017-01-09 13:30:00,96.1,96.26,95.93,96.1,117417.0,96.1,96.26,95.93,96.1,117417.0
2017-01-09 14:00:00,96.12,96.13,95.74,95.92,54014.0,96.12,96.13,95.74,95.92,54014.0
2017-01-09 14:30:00,95.93,95.94,95.27,95.36,105343.0,95.93,95.94,95.27,95.36,105343.0
2017-01-09 15:00:00,95.38,95.59,95.27,95.44,113273.0,95.38,95.59,95.27,95.44,113273.0
2017-01-09 15:30:00,95.44,95.87,95.43,95.82,195850.0,95.44,95.87,95.43,95.82,195850.0
2017-01-10 09:30:00,95.76,97.39,95.76,96.97,60664.0,95.76,97.39,95.76,96.97,60664.0
2017-01-10 10:00:00,96.94,97.0,96.4,96.93,108323.0,96.94,97.0,96.4,96.93,108323.0
2017-01-10 10:30:00,96.96,97.06,96.83,96.85,106181.0,96.96,97.06,96.83,96.85,106181.0
2017-01-10 11:00:00,96.88,97.4,96.88,97.31,96827.0,96.88,97.4,96.88,97.31,96827.0
2017-01-10 11:30:00,97.33,97.66,97.31,97.63,58073.0,97.33,97.66,97.31,97.63,58073.0
2017-01-10 12:00:00,97.63,97.94,97.59,97.94,61363.0,97.63,97.94,97.59,97.94,61363.0
2017-01-10 12:30:00,97.93,97.97,97.76,97.89,89035.0,97.93,97.97,97.76,97.89,89035.0
2017-01-10 13:00:00,97.89,98.43,97.77,97.77,100224.0,97.89,98.43,97.77,97.77,100224.0
2017-01-10 13:30:00,97.77,97.84,97.48,97.56,76860.0,97.77,97.84,97.48,97.56,76860.0
2017-01-10 14:00:00,97.56,97.58,97.13,97.48,92701.0,97.56,97.58,97.13,97.48,92701.0
2017-01-10 14:30:00,97.45,97.7,97.21,97.6,112108.0,97.45,97.7,97.21,97.6,112108.0
2017-01-10 15:00:00,97.6,97.98,97.55,97.88,116494.0,97.6,97.98,97.55,97.88,116494.0
2017-01-10 15:30:00,97.88,97.98,97.6,97.65,242636.0,97.88,97.98,97.6,97.65,242636.0
2017-01-11 09:30:00,97.08,100.14,96.83,98.21,89157.0,97.08,100.14,96.83,98.21,89157.0
2017-01-11 10:00:00,98.23,98.26,97.59,97.84,76454.0,98.23,98.26,97.59,97.84,76454.0
2017-01-11 10:30:00,97.84,98.31,97.79,98.05,64453.0,97.84,98.31,97.79,98.05,64453.0
2017-01-11 11:00:00,98.04,98.5,98.01,98.34,45501.0,98.04,98.5,98.01,98.34,45501.0
2017-01-11 11:30:00,98.31,98.65,97.94,98.46,40650.0,98.31,98.65,97.94,98.46,40650.0
2017-01-11 12:00:00,98.54,99.04,98.52,98.83,86617.0,98.54,99.04,98.52,98.83,86617.0
2017-01-11 12:30:00,98.84,99.01,98.29,98.33,37953.0,98.84,99.01,98.29,98.33,37953.0
2017-01-11 13:00:00,98.32,98.49,98.04,98.2,62678.0,98.32,98.49,98.04,98.2,62678.0
2017-01-11 13:30:00,98.2,98.55,98.01,98.54,46369.0,98.2,98.55,98.01,98.54,46369.0
2017-01-11 14:00:00,98.56,98.88,98.27,98.68,48099.0,98.56,98.88,98.27,98.68,48099.0
2017-01-11 14:30:00,98.64,98.96,98.52,98.89,59662.0,98.64,98.96,98.52,98.89,59662.0
2017-01-11 15:00:00,98.89,99.08,98.6,98.91,63050.0,98.89,99.08,98.6,98.91,63050.0
2017-01-11 15:30:00,98.93,99.14,98.92,98.94,161393.0,98.93,99.14,98.92,98.94,161393.0
2017-01-12 09:30:00,98.52,99.77,98.27,98.73,31101.0,98.52,99.77,98.27,98.73,31101.0
2017-01-12 10:00:00,98.76,98.76,98.08,98.21,64520.0,98.76,98.76,98.08,98.21,64520.0
2017-01-12 10:30:00,98.21,98.51,98.18,98.41,49946.0,98.21,98.51,98.18,98.41,49946.0
2017-01-12 11:00:00,98.38,98.72,98.22,98.66,107362.0,98.38,98.72,98.22,98.66,107362.0
2017-01-12 11:30:00,98.65,98.91,98.61,98.7,26578.0,98.65,98.91,98.61,98.7,26578.0
2017-01-12 12:00:00,98.7,99.54,98.55,99.48,46543.0,98.7,99.54,98.55,99.48,46543.0
2017-01-12 12:30:00,99.49,99.75,99.47,99.59,40611.0,99.49,99.75,99.47,99.59,40611.0
2017-01-12 13:00:00,99.59,99.85,99.44,99.84,46421.0,99.59,99.85,99.44,99.84,46421.0
2017-01-12 13:30:00,99.81,100.0,99.74,99.87,40980.0,99.81,100.0,99.74,99.87,40980.0
2017-01-12 14:00:00,99.87,99.98,99.68,99.74,34840.0,99.87,99.98,99.68,99.74,34840.0
2017-01-12 14:30:00,99.75,99.97,99.72,99.8,53939.0,99.75,99.97,99.72,99.8,53939.0
2017-01-12 15:00:00,99.78,99.81,99.44,99.64,50625.0,99.78,99.81,99.44,99.64,50625.0
2017-01-12 15:30:00,99.65,99.95,99.65,99.93,119452.0,99.65,99.95,99.65,99.93,119452.0
2017-01-13 09:30:00,100.29,101.0,100.29,100.73,59473.0,100.29,101.0,100.29,100.73,59473.0
2017-01-13 10:00:00,100.64,100.75,100.09,100.48,66224.0,100.64,100.75,100.09,100.48,66224.0
2017-01-13 10:30:00,100.49,100.82,100.47,100.66,22175.0,100.49,100.82,100.47,100.66,22175.0
2017-01-13 11:00:00,100.69,100.78,100.02,100.73,45961.0,100.69,100.78,100.02,100.73,45961.0
2017-01-13 11:30:00,100.79,101.44,100.75,101.33,51928.0,100.79,101.44,100.75,101.33,51928.0
2017-01-13 12:00:00,101.34,101.41,101.13,101.21,41063.0,101.34,101.41,101.13,101.21,41063.0
2017-01-13 12:30:00,101.24,101.4,101.24,101.3,30659.0,101.24,101.4,101.24,101.3,30659.0
2017-01-13 13:00:00,101.33,101.62,101.22,101.51,24476.0,101.33,101.62,101.22,101.51,24476.0
2017-01-13 13:30:00,101.55,101.64,101.44,101.49,21231.0,101.55,101.64,101.44,101.49,21231.0
2017-01-13 14:00:00,101.49,101.71,101.3,101.53,45156.0,101.49,101.71,101.3,101.53,45156.0
2017-01-13 14:30:00,101.51,102.06,101.46,102.02,128519.0,101.51,102.06,101.46,102.02,128519.0
2017-01-13 15:00:00,102.03,102.16,101.93,102.11,60977.0,102.03,102.16,101.93,102.11,60977.0
2017-01-13 15:30:00,102.09,102.18,101.91,101.98,158561.0,102.09,102.18,101.91,101.98,158561.0
2017-01-17 09:30:00,102.13,102.13,101.13,101.43,36853.0,102.13,102.13,101.13,101.43,36853.0
2017-01-17 10:00:00,101.41,101.74,101.29,101.34,63624.0,101.41,101.74,101.29,101.34,63624.0
2017-01-17 10:30:00,101.38,101.55,101.23,101.23,22643.0,101.38,101.55,101.23,101.23,22643.0
2017-01-17 11:00:00,101.24,101.3,100.38,100.56,32196.0,101.24,101.3,100.38,100.56,32196.0
2017-01-17 11:30:00,100.6,100.72,100.32,100.38,53907.0,100.6,100.72,100.32,100.38,53907.0
2017-01-17 12:00:00,100.43,100.45,100.0,100.06,36641.0,100.43,100.45,100.0,100.06,36641.0
2017-01-17 12:30:00,100.04,100.27,99.72,99.72,175904.0,100.04,100.27,99.72,99.72,175904.0
2017-01-17 13:00:00,99.73,99.86,99.65,99.83,14994.0,99.73,99.86,99.65,99.83,14994.0
2017-01-17 13:30:00,99.83,100.0,99.45,99.51,39730.0,99.83,100.0,99.45,99.51,39730.0
2017-01-17 14:00:00,99.5,99.67,99.1,99.11,38484.0,99.5,99.67,99.1,99.11,38484.0
2017-01-17 14:30:00,99.13,99.44,99.01,99.44,59955.0,99.13,99.44,99.01,99.44,59955.0
2017-01-17 15:00:00,99.41,99.65,99.05,99.06,41892.0,99.41,99.65,99.05,99.06,41892.0
2017-01-17 15:30:00,99.06,99.47,99.06,99.41,126405.0,99.06,99.47,99.06,99.41,126405.0
2017-01-18 09:30:00,99.83,100.6,99.21,100.05,108268.0,99.83,100.6,99.21,100.05,108268.0
2017-01-18 10:00:00,100.11,100.21,99.65,100.0,54062.0,100.11,100.21,99.65,100.0,54062.0
2017-01-18 10:30:00,100.02,100.05,99.53,99.68,74811.0,100.02,100.05,99.53,99.68,74811.0
2017-01-18 11:00:00,99.73,99.89,99.24,99.56,34622.0,99.73,99.89,99.24,99.56,34622.0
2017-01-18 11:30:00,99.57,99.6,99.21,99.26,14364.0,99.57,99.6,99.21,99.26,14364.0
2017-01-18 12:00:00,99.27,99.69,99.27,99.48,18897.0,99.27,99.69,99.27,99.48,18897.0
2017-01-18 12:30:00,99.52,99.67,99.49,99.56,12887.0,99.52,99.67,99.49,99.56,12887.0
2017-01-18 13:00:00,99.5,99.56,99.16,99.26,22310.0,99.5,99.56,99.16,99.26,22310.0
2017-01-18 13:30:00,99.26,99.35,99.24,99.26,47796.0,99.26,99.35,99.24,99.26,47796.0
2017-01-18 14:00:00,99.24,99.3,98.98,99.26,19373.0,99.24,99.3,98.98,99.26,19373.0
2017-01-18 14:30:00,99.25,99.48,99.25,99.42,12914.0,99.25,99.48,99.25,99.42,12914.0
2017-01-18 15:00:00,99.45,99.55,99.42,99.47,15344.0,99.45,99.55,99.42,99.47,15344.0
2017-01-18 15:30:00,99.46,99.69,99.46,99.64,72269.0,99.46,99.69,99.46,99.64,72269.0
2017-01-19 09:30:00,99.42,99.79,99.17,99.5,13271.0,99.42,99.79,99.17,99.5,13271.0
2017-01-19 10:00:00,99.49,99.61,99.1,99.39,25269.0,99.49,99.61,99.1,99.39,25269.0
2017-01-19 10:30:00,99.31,99.41,99.22,99.38,25657.0,99.31,99.41,99.22,99.38,25657.0
2017-01-19 11:00:00,99.38,99.38,98.84,99.13,35241.0,99.38,99.38,98.84,99.13,35241.0
2017-01-19 11:30:00,99.18,99.35,99.09,99.15,11205.0,99.18,99.35,99.09,99.15,11205.0
2017-01-19 12:00:00,99.19,99.23,99.09,99.2,14860.0,99.19,99.23,99.09,99.2,14860.0
2017-01-19 12:30:00,99.22,99.29,99.11,99.24,13727.0,99.22,99.29,99.11,99.24,13727.0
2017-01-19 13:00:00,99.23,99.32,99.18,99.18,9926.0,99.23,99.32,99.18,99.18,9926.0
2017-01-19 13:30:00,99.18,99.26,99.08,99.12,8616.0,99.18,99.26,99.08,99.12,8616.0
2017-01-19 14:00:00,99.09,99.16,98.62,98.84,8379.0,99.09,99.16,98.62,98.84,8379.0
2017-01-19 14:30:00,98.86,99.01,98.82,99.0,19489.0,98.86,99.01,98.82,99.0,19489.0
2017-01-19 15:00:00,98.96,99.17,98.88,99.15,19252.0,98.96,99.17,98.88,99.15,19252.0
2017-01-19 15:30:00,99.13,99.13,98.98,99.02,48747.0,99.13,99.13,98.98,99.02,48747.0
2017-01-20 09:30:00,99.33,100.25,99.08,99.73,25256.0,99.33,100.25,99.08,99.73,25256.0
2017-01-20 10:00:00,99.69,99.92,99.54,99.59,18204.0,99.69,99.92,99.54,99.59,18204.0
2017-01-20 10:30:00,99.63,99.72,99.47,99.54,10793.0,99.63,99.72,99.47,99.54,10793.0
2017-01-20 11:00:00,99.53,99.67,99.45,99.48,16774.0,99.53,99.67,99.45,99.48,16774.0
2017-01-20 11:30:00,99.48,99.7,99.46,99.7,13534.0,99.48,99.7,99.46,99.7,13534.0
2017-01-20 12:00:00,99.69,99.69,99.05,99.16,21923.0,99.69,99.69,99.05,99.16,21923.0
2017-01-20 12:30:00,99.13,99.4,99.06,99.38,5824.0,99.13,99.4,99.06,99.38,5824.0
2017-01-20 13:00:00,99.37,99.57,99.36,99.53,8501.0,99.37,99.57,99.36,99.53,8501.0
2017-01-20 13:30:00,99.56,99.58,99.4,99.4,9534.0,99.56,99.58,99.4,99.4,9534.0
2017-01-20 14:00:00,99.41,99.42,99.26,99.33,9218.0,99.41,99.42,99.26,99.33,9218.0
2017-01-20 14:30:00,99.36,99.38,99.23,99.26,10129.0,99.36,99.38,99.23,99.26,10129.0
2017-01-20 15:00:00,99.28,99.45,99.23,99.24,21215.0,99.28,99.45,99.23,99.24,21215.0
2017-01-20 15:30:00,99.23,99.46,99.17,99.44,61853.0,99.23,99.46,99.17,99.44,61853.0
2017-01-23 09:30:00,99.31,100.07,98.96,99.76,21767.0,99.31,100.07,98.96,99.76,21767.0
2017-01-23 10:00:00,99.87,100.13,99.74,99.93,19311.0,99.87,100.13,99.74,99.93,19311.0
2017-01-23 10:30:00,99.79,99.88,99.58,99.79,10393.0,99.79,99.88,99.58,99.79,10393.0
2017-01-23 11:00:00,99.8,99.83,99.59,99.65,13842.0,99.8,99.83,99.59,99.65,13842.0
2017-01-23 11:30:00,99.7,99.7,99.36,99.45,10962.0,99.7,99.7,99.36,99.45,10962.0
2017-01-23 12:00:00,99.48,99.59,99.33,99.33,24730.0,99.48,99.59,99.33,99.33,24730.0
2017-01-23 12:30:00,99.35,99.6,99.31,99.5,6906.0,99.35,99.6,99.31,99.5,6906.0
2017-01-23 13:00:00,99.48,99.55,99.43,99.55,10378.0,99.48,99.55,99.43,99.55,10378.0
2017-01-23 13:30:00,99.55,99.94,99.55,99.62,19442.0,99.55,99.94,99.55,99.62,19442.0
2017-01-23 14:00:00,99.63,100.07,99.63,100.06,20126.0,99.63,100.07,99.63,100.06,20126.0
2017-01-23 14:30:00,100.09,100.27,100.06,100.23,18410.0,100.09,100.27,100.06,100.23,18410.0
2017-01-23 15:00:00,100.24,100.49,100.24,100.41,37125.0,100.24,100.49,100.24,100.41,37125.0
2017-01-23 15:30:00,100.39,100.54,100.37,100.38,89409.0,100.39,100.54,100.37,100.38,89409.0
2017-01-24 09:30:00,100.44,101.35,100.44,100.58,15789.0,100.44,101.35,100.44,100.58,15789.0
2017-01-24 10:00:00,100.59,100.81,100.53,100.74,17249.0,100.59,100.81,100.53,100.74,17249.0
2017-01-24 10:30:00,100.76,100.76,100.45,100.57,15379.0,100.76,100.76,100.45,100.57,15379.0
2017-01-24 11:00:00,100.5,100.74,100.44,100.48,14422.0,100.5,100.74,100.44,100.48,14422.0
2017-01-24 11:30:00,100.5,100.81,100.5,100.59,12730.0,100.5,100.81,100.5,100.59,12730.0
2017-01-24 12:00:00,100.61,100.65,100.47,100.6,23435.0,100.61,100.65,100.47,100.6,23435.0
2017-01-24 12:30:00,100.65,100.78,100.53,100.59,12439.0,100.65,100.78,100.53,100.59,12439.0
2017-01-24 13:00:00,100.6,101.0,100.6,100.95,7786.0,100.6,101.0,100.6,100.95,7786.0
2017-01-24 13:30:00,100.99,101.07,100.93,100.96,6477.0,100.99,101.07,100.93,100.96,6477.0
2017-01-24 14:00:00,100.95,100.99,100.8,100.8,15802.0,100.95,100.99,100.8,100.8,15802.0
2017-01-24 14:30:00,100.82,101.05,100.76,101.01,12321.0,100.82,101.05,100.76,101.01,12321.0
2017-01-24 15:00:00,101.02,101.11,100.77,100.87,20711.0,101.02,101.11,100.77,100.87,20711.0
2017-01-24 15:30:00,100.87,101.07,100.86,100.93,65121.0,100.87,101.07,100.86,100.93,65121.0
2017-01-25 09:30:00,101.27,101.83,101.27,101.52,12857.0,101.27,101.83,101.27,101.52,12857.0
2017-01-25 10:00:00,101.55,101.55,101.13,101.25,15986.0,101.55,101.55,101.13,101.25,15986.0
2017-01-25 10:30:00,101.24,101.34,101.0,101.0,12353.0,101.24,101.34,101.0,101.0,12353.0
2017-01-25 11:00:00,101.0,101.13,100.73,100.76,9670.0,101.0,101.13,100.73,100.76,9670.0
2017-01-25 11:30:00,100.74,100.83,100.38,100.83,24548.0,100.74,100.83,100.38,100.83,24548.0
2017-01-25 12:00:00,100.81,100.83,100.62,100.67,6651.0,100.81,100.83,100.62,100.67,6651.0
2017-01-25 12:30:00,100.69,100.76,100.53,100.74,12703.0,100.69,100.76,100.53,100.74,12703.0
2017-01-25 13:00:00,100.73,100.8,100.68,100.69,6459.0,100.73,100.8,100.68,100.69,6459.0
2017-01-25 13:30:00,100.71,100.88,100.71,100.87,11251.0,100.71,100.88,100.71,100.87,11251.0
2017-01-25 14:00:00,100.81,101.11,100.81,101.01,8867.0,100.81,101.11,100.81,101.01,8867.0
2017-01-25 14:30:00,101.07,101.07,100.84,100.98,10858.0,101.07,101.07,100.84,100.98,10858.0
2017-01-25 15:00:00,100.97,101.03,100.89,100.95,11439.0,100.97,101.03,100.89,100.95,11439.0
2017-01-25 15:30:00,100.93,101.25,100.88,101.18,49857.0,100.93,101.25,100.88,101.18,49857.0
2017-01-26 09:30:00,100.81,101.8,100.49,101.75,36737.0,100.81,101.8,100.49,101.75,36737.0
2017-01-26 10:00:00,101.63,101.79,101.49,101.66,41320.0,101.63,101.79,101.49,101.66,41320.0
2017-01-26 10:30:00,101.66,101.66,100.98,101.08,17772.0,101.66,101.66,100.98,101.08,17772.0
2017-01-26 11:00:00,101.14,101.14,100.92,101.05,5200.0,101.14,101.14,100.92,101.05,5200.0
2017-01-26 11:30:00,101.01,101.34,100.98,101.2,16489.0,101.01,101.34,100.98,101.2,16489.0
2017-01-26 12:00:00,101.28,101.39,101.2,101.22,35263.0,101.28,101.39,101.2,101.22,35263.0
2017-01-26 12:30:00,101.15,101.15,101.0,101.11,6809.0,101.15,101.15,101.0,101.11,6809.0
2017-01-26 13:00:00,101.07,101.11,100.84,100.92,15741.0,101.07,101.11,100.84,100.92,15741.0
2017-01-26 13:30:00,100.93,101.15,100.92,101.07,7256.0,100.93,101.15,100.92,101.07,7256.0
2017-01-26 14:00:00,101.07,101.23,101.07,101.17,33825.0,101.07,101.23,101.07,101.17,33825.0
2017-01-26 14:30:00,101.14,101.23,101.07,101.09,21454.0,101.14,101.23,101.07,101.09,21454.0
2017-01-26 15:00:00,101.12,101.14,100.97,101.1,15883.0,101.12,101.14,100.97,101.1,15883.0
2017-01-26 15:30:00,101.05,101.68,101.0,101.51,143202.0,101.05,101.68,101.0,101.51,143202.0
2017-01-27 09:30:00,101.67,101.67,100.68,100.83,37152.0,101.67,101.67,100.68,100.83,37152.0
2017-01-27 10:00:00,100.78,101.11,100.6,100.92,38252.0,100.78,101.11,100.6,100.92,38252.0
2017-01-27 10:30:00,100.87,101.0,100.59,100.59,41507.0,100.87,101.0,100.59,100.59,41507.0
2017-01-27 11:00:00,100.5,100.73,100.5,100.73,8341.0,100.5,100.73,100.5,100.73,8341.0
2017-01-27 11:30:00,100.68,100.73,100.47,100.72,9830.0,100.68,100.73,100.47,100.72,9830.0
2017-01-27 12:00:00,100.74,100.78,100.5,100.55,14798.0,100.74,100.78,100.5,100.55,14798.0
2017-01-27 12:30:00,100.51,100.67,100.34,100.64,20988.0,100.51,100.67,100.34,100.64,20988.0
2017-01-27 13:00:00,100.68,100.73,100.45,100.56,11206.0,100.68,100.73,100.45,100.56,11206.0
2017-01-27 13:30:00,100.56,100.61,100.43,100.43,15056.0,100.56,100.61,100.43,100.43,15056.0
2017-01-27 14:00:00,100.48,100.49,100.07,100.09,21872.0,100.48,100.49,100.07,100.09,21872.0
2017-01-27 14:30:00,100.09,100.23,100.09,100.21,26990.0,100.09,100.23,100.09,100.21,26990.0
2017-01-27 15:00:00,100.2,100.46,100.2,100.33,15717.0,100.2,100.46,100.2,100.33,15717.0
2017-01-27 15:30:00,100.34,100.55,100.27,100.51,67335.0,100.34,100.55,100.27,100.51,67335.0
2017-01-30 09:30:00,100.46,100.51,99.27,99.5,44995.0,100.46,100.51,99.27,99.5,44995.0
2017-01-30 10:00:00,99.45,99.49,98.49,98.8,25709.0,99.45,99.49,98.49,98.8,25709.0
2017-01-30 10:30:00,98.75,98.98,98.52,98.52,47548.0,98.75,98.98,98.52,98.52,47548.0
2017-01-30 11:00:00,98.57,99.43,98.55,99.25,20880.0,98.57,99.43,98.55,99.25,20880.0
2017-01-30 11:30:00,99.16,99.52,99.09,99.39,17079.0,99.16,99.52,99.09,99.39,17079.0
2017-01-30 12:00:00,99.41,99.56,99.38,99.5,12997.0,99.41,99.56,99.38,99.5,12997.0
2017-01-30 12:30:00,99.45,99.48,99.14,99.28,26869.0,99.45,99.48,99.14,99.28,26869.0
2017-01-30 13:00:00,99.33,99.38,99.13,99.25,32882.0,99.33,99.38,99.13,99.25,32882.0
2017-01-30 13:30:00,99.26,99.39,99.18,99.29,27771.0,99.26,99.39,99.18,99.29,27771.0
2017-01-30 14:00:00,99.31,99.7,99.19,99.68,20903.0,99.31,99.7,99.19,99.68,20903.0
2017-01-30 14:30:00,99.74,99.74,99.51,99.56,20838.0,99.74,99.74,99.51,99.56,20838.0
2017-01-30 15:00:00,99.57,99.67,99.43,99.66,60967.0,99.57,99.67,99.43,99.66,60967.0
2017-01-30 15:30:00,99.66,99.87,99.57,99.77,70248.0,99.66,99.87,99.57,99.77,70248.0
2017-01-31 09:30:00,99.57,99.96,99.0,99.28,53462.0,99.57,99.96,99.0,99.28,53462.0
2017-01-31 10:00:00,99.28,99.34,98.82,98.9,52542.0,99.28,99.34,98.82,98.9,52542.0
2017-01-31 10:30:00,98.9,98.97,98.83,98.9,47727.0,98.9,98.97,98.83,98.9,47727.0
2017-01-31 11:00:00,98.87,98.99,98.77,98.98,44708.0,98.87,98.99,98.77,98.98,44708.0
2017-01-31 11:30:00,99.0,99.15,98.59,98.63,61266.0,99.0,99.15,98.59,98.63,61266.0
2017-01-31 12:00:00,98.59,99.27,98.59,99.03,81345.0,98.59,99.27,98.59,99.03,81345.0
2017-01-31 12:30:00,99.09,99.15,99.02,99.05,31216.0,99.09,99.15,99.02,99.05,31216.0
2017-01-31 13:00:00,99.04,99.26,99.04,99.07,30391.0,99.04,99.26,99.04,99.07,30391.0
2017-01-31 13:30:00,99.09,99.23,99.06,99.16,94741.0,99.09,99.23,99.06,99.16,94741.0
2017-01-31 14:00:00,99.16,99.39,99.15,99.2,63893.0,99.16,99.39,99.15,99.2,63893.0
2017-01-31 14:30:00,99.2,99.3,99.15,99.2,98170.0,99.2,99.3,99.15,99.2,98170.0
2017-01-31 15:00:00,99.2,99.34,99.1,99.1,111685.0,99.2,99.34,99.1,99.1,111685.0
2017-01-31 15:30:00,99.14,99.45,99.1,99.36,177710.0,99.14,99.45,99.1,99.36,177710.0
2017-02-01 09:30:00,100.14,100.47,98.59,98.59,40655.0,100.14,100.47,98.59,98.59,40655.0
2017-02-01 10:00:00,98.73,99.0,98.29,98.29,30991.0,98.73,99.0,98.29,98.29,30991.0
2017-02-01 10:30:00,98.26,98.44,98.07,98.07,27254.0,98.26,98.44,98.07,98.07,27254.0
2017-02-01 11:00:00,98.12,98.35,97.97,98.14,32441.0,98.12,98.35,97.97,98.14,32441.0
2017-02-01 11:30:00,98.16,98.37,98.1,98.37,17513.0,98.16,98.37,98.1,98.37,17513.0
2017-02-01 12:00:00,98.4,98.7,98.13,98.23,17096.0,98.4,98.7,98.13,98.23,17096.0
2017-02-01 12:30:00,98.25,98.58,98.22,98.56,14798.0,98.25,98.58,98.22,98.56,14798.0
2017-02-01 13:00:00,98.58,98.85,98.46,98.49,14316.0,98.58,98.85,98.46,98.49,14316.0
2017-02-01 13:30:00,98.5,98.55,98.2,98.34,20507.0,98.5,98.55,98.2,98.34,20507.0
2017-02-01 14:00:00,98.35,98.56,98.24,98.36,28410.0,98.35,98.56,98.24,98.36,28410.0
2017-02-01 14:30:00,98.3,98.31,97.97,97.97,23367.0,98.3,98.31,97.97,97.97,23367.0
2017-02-01 15:00:00,97.94,98.3,97.83,98.26,30465.0,97.94,98.3,97.83,98.26,30465.0
2017-02-01 15:30:00,98.26,98.88,98.26,98.81,135655.0,98.26,98.88,98.26,98.81,135655.0
2017-02-02 09:30:00,97.06,97.52,95.4,96.62,163004.0,97.06,97.52,95.4,96.62,163004.0
2017-02-02 10:00:00,96.63,99.51,96.58,99.03,189988.0,96.63,99.51,96.58,99.03,189988.0
2017-02-02 10:30:00,98.91,99.71,97.99,99.54,113339.0,98.91,99.71,97.99,99.54,113339.0
2017-02-02 11:00:00,99.41,100.27,99.41,100.05,160767.0,99.41,100.27,99.41,100.05,160767.0
2017-02-02 11:30:00,100.02,100.28,98.86,98.86,91288.0,100.02,100.28,98.86,98.86,91288.0
2017-02-02 12:00:00,98.76,99.59,98.66,99.59,80422.0,98.76,99.59,98.66,99.59,80422.0
2017-02-02 12:30:00,99.51,100.01,99.46,99.98,37489.0,99.51,100.01,99.46,99.98,37489.0
2017-02-02 13:00:00,99.93,99.93,99.3,99.34,11859.0,99.93,99.93,99.3,99.34,11859.0
2017-02-02 13:30:00,99.47,99.97,99.46,99.66,19092.0,99.47,99.97,99.46,99.66,19092.0
2017-02-02 14:00:00,99.62,99.64,98.85,99.1,51428.0,99.62,99.64,98.85,99.1,51428.0
2017-02-02 14:30:00,99.1,99.15,98.64,98.73,111504.0,99.1,99.15,98.64,98.73,111504.0
2017-02-02 15:00:00,98.71,99.0,98.71,98.95,48217.0,98.71,99.0,98.71,98.95,48217.0
2017-02-02 15:30:00,98.98,99.61,98.5,99.14,280985.0,98.98,99.61,98.5,99.14,280985.0
2017-02-03 09:30:00,100.26,100.64,99.37,99.55,46005.0,100.26,100.64,99.37,99.55,46005.0
2017-02-03 10:00:00,99.48,99.48,98.64,99.0,103626.0,99.48,99.48,98.64,99.0,103626.0
2017-02-03 10:30:00,98.97,99.83,98.74,99.38,27048.0,98.97,99.83,98.74,99.38,27048.0
2017-02-03 11:00:00,99.35,99.55,99.34,99.55,26891.0,99.35,99.55,99.34,99.55,26891.0
2017-02-03 11:30:00,99.5,99.76,99.4,99.71,15578.0,99.5,99.76,99.4,99.71,15578.0
2017-02-03 12:00:00,99.72,100.23,99.69,99.93,21887.0,99.72,100.23,99.69,99.93,21887.0
2017-02-03 12:30:00,99.89,99.95,99.62,99.73,12910.0,99.89,99.95,99.62,99.73,12910.0
2017-02-03 13:00:00,99.73,99.95,99.65,99.65,8669.0,99.73,99.95,99.65,99.65,8669.0
2017-02-03 13:30:00,99.65,99.71,99.28,99.3,7894.0,99.65,99.71,99.28,99.3,7894.0
2017-02-03 14:00:00,99.34,99.75,99.33,99.75,17293.0,99.34,99.75,99.33,99.75,17293.0
2017-02-03 14:30:00,99.74,99.79,99.6,99.68,13240.0,99.74,99.79,99.6,99.68,13240.0
2017-02-03 15:00:00,99.67,99.77,99.56,99.76,26838.0,99.67,99.77,99.56,99.76,26838.0
2017-02-03 15:30:00,99.75,99.77,99.5,99.61,68721.0,99.75,99.77,99.5,99.61,68721.0
2017-02-06 09:30:00,99.59,99.89,99.13,99.41,19123.0,99.59,99.89,99.13,99.41,19123.0
2017-02-06 10:00:00,99.42,99.42,99.0,99.23,16308.0,99.42,99.42,99.0,99.23,16308.0
2017-02-06 10:30:00,99.18,99.18,98.8,98.83,18973.0,99.18,99.18,98.8,98.83,18973.0
2017-02-06 11:00:00,98.79,98.84,98.48,98.74,32146.0,98.79,98.84,98.48,98.74,32146.0
2017-02-06 11:30:00,98.73,98.97,98.69,98.89,40876.0,98.73,98.97,98.69,98.89,40876.0
2017-02-06 12:00:00,98.84,98.94,98.64,98.67,10814.0,98.84,98.94,98.64,98.67,10814.0
2017-02-06 12:30:00,98.67,98.87,98.64,98.87,13987.0,98.67,98.87,98.64,98.87,13987.0
2017-02-06 13:00:00,98.85,99.14,98.85,98.97,21400.0,98.85,99.14,98.85,98.97,21400.0
2017-02-06 13:30:00,98.98,99.13,98.8,99.1,12499.0,98.98,99.13,98.8,99.1,12499.0
2017-02-06 14:00:00,99.1,99.12,98.86,98.86,14988.0,99.1,99.12,98.86,98.86,14988.0
2017-02-06 14:30:00,98.9,99.01,98.88,99.01,17227.0,98.9,99.01,98.88,99.01,17227.0
2017-02-06 15:00:00,99.01,99.17,99.0,99.13,17561.0,99.01,99.17,99.0,99.13,17561.0
2017-02-06 15:30:00,99.13,99.27,99.04,99.07,60955.0,99.13,99.27,99.04,99.07,60955.0
2017-02-07 09:30:00,99.02,99.8,98.79,99.76,16032.0,99.02,99.8,98.79,99.76,16032.0
2017-02-07 10:00:00,99.58,99.63,99.0,99.36,19736.0,99.58,99.63,99.0,99.36,19736.0
2017-02-07 10:30:00,99.33,99.37,99.22,99.26,14763.0,99.33,99.37,99.22,99.26,14763.0
2017-02-07 11:00:00,99.28,99.43,98.64,98.65,16008.0,99.28,99.43,98.64,98.65,16008.0
2017-02-07 11:30:00,98.69,99.14,98.62,98.62,36504.0,98.69,99.14,98.62,98.62,36504.0
2017-02-07 12:00:00,98.64,98.73,98.28,98.32,27496.0,98.64,98.73,98.28,98.32,27496.0
2017-02-07 12:30:00,98.31,98.64,98.21,98.4,23362.0,98.31,98.64,98.21,98.4,23362.0
2017-02-07 13:00:00,98.4,98.6,98.24,98.54,17136.0,98.4,98.6,98.24,98.54,17136.0
2017-02-07 13:30:00,98.52,98.77,98.49,98.71,21428.0,98.52,98.77,98.49,98.71,21428.0
2017-02-07 14:00:00,98.66,98.76,98.6,98.66,15309.0,98.66,98.76,98.6,98.66,15309.0
2017-02-07 14:30:00,98.67,98.76,98.59,98.59,23071.0,98.67,98.76,98.59,98.59,23071.0
2017-02-07 15:00:00,98.59,98.93,98.57,98.93,28834.0,98.59,98.93,98.57,98.93,28834.0
2017-02-07 15:30:00,98.93,98.93,98.61,98.71,87299.0,98.93,98.93,98.61,98.71,87299.0
2017-02-08 09:30:00,98.94,98.94,97.96,98.33,12054.0,98.94,98.94,97.96,98.33,12054.0
2017-02-08 10:00:00,98.4,98.53,98.28,98.44,11352.0,98.4,98.53,98.28,98.44,11352.0
2017-02-08 10:30:00,98.44,98.55,98.31,98.33,14798.0,98.44,98.55,98.31,98.33,14798.0
2017-02-08 11:00:00,98.36,98.56,98.27,98.34,14596.0,98.36,98.56,98.27,98.34,14596.0
2017-02-08 11:30:00,98.36,98.47,98.24,98.36,19992.0,98.36,98.47,98.24,98.36,19992.0
2017-02-08 12:00:00,98.4,98.7,98.39,98.56,17529.0,98.4,98.7,98.39,98.56,17529.0
2017-02-08 12:30:00,98.6,98.79,98.6,98.75,9661.0,98.6,98.79,98.6,98.75,9661.0
2017-02-08 13:00:00,98.8,98.86,98.65,98.78,7263.0,98.8,98.86,98.65,98.78,7263.0
2017-02-08 13:30:00,98.84,99.26,98.84,99.21,9437.0,98.84,99.26,98.84,99.21,9437.0
2017-02-08 14:00:00,99.16,99.2,98.88,99.08,10501.0,99.16,99.2,98.88,99.08,10501.0
2017-02-08 14:30:00,99.05,99.26,99.05,99.18,11742.0,99.05,99.26,99.05,99.18,11742.0
2017-02-08 15:00:00,99.17,99.17,98.93,99.06,16528.0,99.17,99.17,98.93,99.06,16528.0
2017-02-08 15:30:00,99.05,99.15,98.8,98.87,41456.0,99.05,99.15,98.8,98.87,41456.0
2017-02-09 09:30:00,98.95,98.95,98.08,98.51,19405.0,98.95,98.95,98.08,98.51,19405.0
2017-02-09 10:00:00,98.48,99.29,98.48,99.17,12954.0,98.48,99.29,98.48,99.17,12954.0
2017-02-09 10:30:00,99.2,99.21,98.91,98.97,15654.0,99.2,99.21,98.91,98.97,15654.0
2017-02-09 11:00:00,99.01,99.74,99.01,99.64,14145.0,99.01,99.74,99.01,99.64,14145.0
2017-02-09 11:30:00,99.67,99.75,99.46,99.75,22306.0,99.67,99.75,99.46,99.75,22306.0
2017-02-09 12:00:00,99.72,99.98,99.64,99.91,14895.0,99.72,99.98,99.64,99.91,14895.0
2017-02-09 12:30:00,99.84,100.1,99.83,100.1,24961.0,99.84,100.1,99.83,100.1,24961.0
2017-02-09 13:00:00,100.1,100.39,100.07,100.31,10727.0,100.1,100.39,100.07,100.31,10727.0
2017-02-09 13:30:00,100.24,100.55,100.22,100.52,12709.0,100.24,100.55,100.22,100.52,12709.0
2017-02-09 14:00:00,100.53,100.61,100.42,100.56,9884.0,100.53,100.61,100.42,100.56,9884.0
2017-02-09 14:30:00,100.56,100.79,100.55,100.78,18886.0,100.56,100.79,100.55,100.78,18886.0
2017-02-09 15:00:00,100.78,100.78,100.44,100.47,16927.0,100.78,100.78,100.44,100.47,16927.0
2017-02-09 15:30:00,100.45,100.45,100.24,100.27,39243.0,100.45,100.45,100.24,100.27,39243.0
2017-02-10 09:30:00,100.75,101.05,100.43,101.05,35626.0,100.75,101.05,100.43,101.05,35626.0
2017-02-10 10:00:00,101.02,101.64,100.99,101.56,16658.0,101.02,101.64,100.99,101.56,16658.0
2017-02-10 10:30:00,101.64,101.69,101.01,101.17,17312.0,101.64,101.69,101.01,101.17,17312.0
2017-02-10 11:00:00,101.16,101.16,100.95,100.95,19062.0,101.16,101.16,100.95,100.95,19062.0
2017-02-10 11:30:00,100.93,100.95,100.79,100.79,16123.0,100.93,100.95,100.79,100.79,16123.0
2017-02-10 12:00:00,100.84,100.88,100.53,100.84,8475.0,100.84,100.88,100.53,100.84,8475.0
2017-02-10 12:30:00,100.84,101.18,100.83,101.16,15757.0,100.84,101.18,100.83,101.16,15757.0
2017-02-10 13:00:00,101.12,101.33,101.1,101.23,5521.0,101.12,101.33,101.1,101.23,5521.0
2017-02-10 13:30:00,101.21,101.21,101.0,101.04,8752.0,101.21,101.21,101.0,101.04,8752.0
2017-02-10 14:00:00,101.01,101.14,100.96,101.09,8746.0,101.01,101.14,100.96,101.09,8746.0
2017-02-10 14:30:00,101.05,101.12,100.97,101.02,8844.0,101.05,101.12,100.97,101.02,8844.0
2017-02-10 15:00:00,101.03,101.07,100.98,100.99,8951.0,101.03,101.07,100.98,100.99,8951.0
2017-02-10 15:30:00,101.02,101.15,100.93,101.02,39461.0,101.02,101.15,100.93,101.02,39461.0
2017-02-13 09:30:00,101.46,102.0,100.77,101.02,37646.0,101.46,102.0,100.77,101.02,37646.0
2017-02-13 10:00:00,101.12,101.92,101.06,101.84,23785.0,101.12,101.92,101.06,101.84,23785.0
2017-02-13 10:30:00,101.82,101.85,101.43,101.71,21306.0,101.82,101.85,101.43,101.71,21306.0
2017-02-13 11:00:00,101.76,101.86,101.45,101.45,16593.0,101.76,101.86,101.45,101.45,16593.0
2017-02-13 11:30:00,101.45,101.46,101.14,101.14,10689.0,101.45,101.46,101.14,101.14,10689.0
2017-02-13 12:00:00,101.14,101.21,101.01,101.17,14444.0,101.14,101.21,101.01,101.17,14444.0
2017-02-13 12:30:00,101.14,101.34,101.07,101.33,13079.0,101.14,101.34,101.07,101.33,13079.0
2017-02-13 13:00:00,101.34,101.49,101.33,101.42,8085.0,101.34,101.49,101.33,101.42,8085.0
2017-02-13 13:30:00,101.49,101.53,101.35,101.5,30648.0,101.49,101.53,101.35,101.5,30648.0
2017-02-13 14:00:00,101.43,101.48,101.33,101.36,13271.0,101.43,101.48,101.33,101.36,13271.0
2017-02-13 14:30:00,101.35,101.49,101.33,101.38,12357.0,101.35,101.49,101.33,101.38,12357.0
2017-02-13 15:00:00,101.36,101.54,101.36,101.46,19243.0,101.36,101.54,101.36,101.46,19243.0
2017-02-13 15:30:00,101.45,101.53,101.39,101.41,54732.0,101.45,101.53,101.39,101.41,54732.0
2017-02-14 09:30:00,100.41,100.98,100.33,100.52,18748.0,100.41,100.98,100.33,100.52,18748.0
2017-02-14 10:00:00,100.65,101.36,100.58,101.35,10047.0,100.65,101.36,100.58,101.35,10047.0
2017-02-14 10:30:00,101.46,101.46,100.97,101.1,6197.0,101.46,101.46,100.97,101.1,6197.0
2017-02-14 11:00:00,101.1,101.42,100.97,101.31,9822.0,101.1,101.42,100.97,101.31,9822.0
2017-02-14 11:30:00,101.38,101.76,101.29,101.69,13998.0,101.38,101.76,101.29,101.69,13998.0
2017-02-14 12:00:00,101.62,101.81,101.49,101.59,21826.0,101.62,101.81,101.49,101.59,21826.0
2017-02-14 12:30:00,101.59,101.69,101.58,101.66,7746.0,101.59,101.69,101.58,101.66,7746.0
2017-02-14 13:00:00,101.6,101.65,101.38,101.46,5256.0,101.6,101.65,101.38,101.46,5256.0
2017-02-14 13:30:00,101.47,101.5,101.27,101.36,12784.0,101.47,101.5,101.27,101.36,12784.0
2017-02-14 14:00:00,101.32,101.49,101.17,101.35,31212.0,101.32,101.49,101.17,101.35,31212.0
2017-02-14 14:30:00,101.35,101.45,101.3,101.44,18360.0,101.35,101.45,101.3,101.44,18360.0
2017-02-14 15:00:00,101.39,101.43,101.15,101.4,28685.0,101.39,101.43,101.15,101.4,28685.0
2017-02-14 15:30:00,101.38,101.45,101.23,101.25,37488.0,101.38,101.45,101.23,101.25,37488.0
2017-02-15 09:30:00,100.51,101.18,100.36,101.03,37461.0,100.51,101.18,100.36,101.03,37461.0
2017-02-15 10:00:00,100.95,101.39,100.92,101.26,43044.0,100.95,101.39,100.92,101.26,43044.0
2017-02-15 10:30:00,101.3,101.44,101.14,101.22,29558.0,101.3,101.44,101.14,101.22,29558.0
2017-02-15 11:00:00,101.19,101.49,101.19,101.38,21609.0,101.19,101.49,101.19,101.38,21609.0
2017-02-15 11:30:00,101.35,101.41,101.28,101.38,21348.0,101.35,101.41,101.28,101.38,21348.0
2017-02-15 12:00:00,101.37,101.59,101.36,101.55,16009.0,101.37,101.59,101.36,101.55,16009.0
2017-02-15 12:30:00,101.52,101.57,101.47,101.5,16895.0,101.52,101.57,101.47,101.5,16895.0
2017-02-15 13:00:00,101.5,101.66,101.46,101.58,21796.0,101.5,101.66,101.46,101.58,21796.0
2017-02-15 13:30:00,101.58,101.87,101.56,101.87,34381.0,101.58,101.87,101.56,101.87,34381.0
2017-02-15 14:00:00,101.82,102.02,101.78,101.89,25356.0,101.82,102.02,101.78,101.89,25356.0
2017-02-15 14:30:00,101.93,102.4,101.86,102.37,43569.0,101.93,102.4,101.86,102.37,43569.0
2017-02-15 15:00:00,102.37,102.67,102.3,102.65,36356.0,102.37,102.67,102.3,102.65,36356.0
2017-02-15 15:30:00,102.63,102.87,102.6,102.86,136874.0,102.63,102.87,102.6,102.86,136874.0
2017-02-16 09:30:00,103.0,103.7,102.78,103.07,23477.0,103.0,103.7,102.78,103.07,23477.0
2017-02-16 10:00:00,103.1,103.1,102.89,103.1,20588.0,103.1,103.1,102.89,103.1,20588.0
2017-02-16 10:30:00,103.13,103.53,103.13,103.46,30897.0,103.13,103.53,103.13,103.46,30897.0
2017-02-16 11:00:00,103.45,103.53,103.29,103.52,84712.0,103.45,103.53,103.29,103.52,84712.0
2017-02-16 11:30:00,103.53,103.53,103.31,103.38,194355.0,103.53,103.53,103.31,103.38,194355.0
2017-02-16 12:00:00,103.39,103.89,103.37,103.86,36589.0,103.39,103.89,103.37,103.86,36589.0
2017-02-16 12:30:00,103.87,104.09,103.68,103.68,33974.0,103.87,104.09,103.68,103.68,33974.0
2017-02-16 13:00:00,103.68,103.75,103.17,103.54,152547.0,103.68,103.75,103.17,103.54,152547.0
2017-02-16 13:30:00,103.56,103.68,103.54,103.62,37205.0,103.56,103.68,103.54,103.62,37205.0
2017-02-16 14:00:00,103.61,103.62,103.43,103.5,31622.0,103.61,103.62,103.43,103.5,31622.0
2017-02-16 14:30:00,103.5,103.57,103.26,103.57,38297.0,103.5,103.57,103.26,103.57,38297.0
2017-02-16 15:00:00,103.52,103.65,103.47,103.53,56816.0,103.52,103.65,103.47,103.53,56816.0
2017-02-16 15:30:00,103.53,103.58,103.39,103.43,134141.0,103.53,103.58,103.39,103.43,134141.0
2017-02-17 09:30:00,102.41,103.06,102.11,102.5,35362.0,102.41,103.06,102.11,102.5,35362.0
2017-02-17 10:00:00,102.37,103.16,102.31,103.13,28214.0,102.37,103.16,102.31,103.13,28214.0
2017-02-17 10:30:00,103.13,103.13,102.36,102.56,20997.0,103.13,103.13,102.36,102.56,20997.0
2017-02-17 11:00:00,102.55,102.81,102.54,102.77,32731.0,102.55,102.81,102.54,102.77,32731.0
2017-02-17 11:30:00,102.77,103.15,102.77,102.88,49731.0,102.77,103.15,102.77,102.88,49731.0
2017-02-17 12:00:00,102.84,102.85,102.67,102.75,18091.0,102.84,102.85,102.67,102.75,18091.0
2017-02-17 12:30:00,102.74,102.94,102.69,102.94,19371.0,102.74,102.94,102.69,102.94,19371.0
2017-02-17 13:00:00,102.99,103.05,102.94,102.98,23035.0,102.99,103.05,102.94,102.98,23035.0
2017-02-17 13:30:00,102.95,102.99,102.81,102.98,26163.0,102.95,102.99,102.81,102.98,26163.0
2017-02-17 14:00:00,102.99,103.06,102.82,102.84,20760.0,102.99,103.06,102.82,102.84,20760.0
2017-02-17 14:30:00,102.83,102.93,102.81,102.87,47391.0,102.83,102.93,102.81,102.87,47391.0
2017-02-17 15:00:00,102.88,103.11,102.87,103.0,44838.0,102.88,103.11,102.87,103.0,44838.0
2017-02-17 15:30:00,103.0,103.28,102.99,103.13,113620.0,103.0,103.28,102.99,103.13,113620.0
2017-02-21 09:30:00,102.92,103.75,102.92,103.03,27543.0,102.92,103.75,102.92,103.03,27543.0
2017-02-21 10:00:00,103.04,103.04,102.32,102.32,31883.0,103.04,103.04,102.32,102.32,31883.0
2017-02-21 10:30:00,102.3,103.03,102.27,102.98,53605.0,102.3,103.03,102.27,102.98,53605.0
2017-02-21 11:00:00,103.01,103.28,102.9,103.05,21782.0,103.01,103.28,102.9,103.05,21782.0
2017-02-21 11:30:00,103.06,103.27,103.02,103.09,10317.0,103.06,103.27,103.02,103.09,10317.0
2017-02-21 12:00:00,103.13,103.41,103.13,103.41,5156.0,103.13,103.41,103.13,103.41,5156.0
2017-02-21 12:30:00,103.35,103.35,103.1,103.13,6239.0,103.35,103.35,103.1,103.13,6239.0
2017-02-21 13:00:00,103.11,103.23,103.06,103.23,8029.0,103.11,103.23,103.06,103.23,8029.0
2017-02-21 13:30:00,103.23,103.32,103.11,103.32,10775.0,103.23,103.32,103.11,103.32,10775.0
2017-02-21 14:00:00,103.31,103.42,103.28,103.36,11937.0,103.31,103.42,103.28,103.36,11937.0
2017-02-21 14:30:00,103.37,103.42,103.32,103.39,9913.0,103.37,103.42,103.32,103.39,9913.0
2017-02-21 15:00:00,103.34,103.47,103.34,103.37,9110.0,103.34,103.47,103.34,103.37,9110.0
2017-02-21 15:30:00,103.4,103.48,103.23,103.37,65136.0,103.4,103.48,103.23,103.37,65136.0
2017-02-22 09:30:00,103.08,103.56,103.08,103.15,18905.0,103.08,103.56,103.08,103.15,18905.0
2017-02-22 10:00:00,103.13,103.65,103.13,103.38,13638.0,103.13,103.65,103.13,103.38,13638.0
2017-02-22 10:30:00,103.41,103.41,103.09,103.24,11060.0,103.41,103.41,103.09,103.24,11060.0
2017-02-22 11:00:00,103.22,103.24,102.98,103.12,8576.0,103.22,103.24,102.98,103.12,8576.0
2017-02-22 11:30:00,103.12,103.12,102.93,102.98,5511.0,103.12,103.12,102.93,102.98,5511.0
2017-02-22 12:00:00,102.91,103.06,102.89,103.06,10129.0,102.91,103.06,102.89,103.06,10129.0
2017-02-22 12:30:00,103.04,103.2,103.03,103.05,3521.0,103.04,103.2,103.03,103.05,3521.0
2017-02-22 13:00:00,103.1,103.1,102.24,102.3,60846.0,103.1,103.1,102.24,102.3,60846.0
2017-02-22 13:30:00,102.34,102.68,102.3,102.55,35605.0,102.34,102.68,102.3,102.55,35605.0
2017-02-22 14:00:00,102.53,102.55,102.37,102.44,12752.0,102.53,102.55,102.37,102.44,12752.0
2017-02-22 14:30:00,102.45,102.49,102.33,102.35,13714.0,102.45,102.49,102.33,102.35,13714.0
2017-02-22 15:00:00,102.33,102.43,102.1,102.43,51631.0,102.33,102.43,102.1,102.43,51631.0
2017-02-22 15:30:00,102.43,102.48,102.26,102.45,67509.0,102.43,102.48,102.26,102.45,67509.0
2017-02-23 09:30:00,102.28,103.26,102.25,102.29,30042.0,102.28,103.26,102.25,102.29,30042.0
2017-02-23 10:00:00,102.29,102.48,101.81,101.89,16798.0,102.29,102.48,101.81,101.89,16798.0
2017-02-23 10:30:00,101.89,102.16,101.68,101.86,16398.0,101.89,102.16,101.68,101.86,16398.0
2017-02-23 11:00:00,101.89,102.09,101.7,102.07,24918.0,101.89,102.09,101.7,102.07,24918.0
2017-02-23 11:30:00,102.1,102.38,102.06,102.34,9600.0,102.1,102.38,102.06,102.34,9600.0
2017-02-23 12:00:00,102.26,102.68,102.22,102.65,9053.0,102.26,102.68,102.22,102.65,9053.0
2017-02-23 12:30:00,102.64,102.83,102.6,102.6,9179.0,102.64,102.83,102.6,102.6,9179.0
2017-02-23 13:00:00,102.63,102.67,102.48,102.53,19983.0,102.63,102.67,102.48,102.53,19983.0
2017-02-23 13:30:00,102.53,102.53,102.31,102.51,12808.0,102.53,102.53,102.31,102.51,12808.0
2017-02-23 14:00:00,102.46,102.59,102.42,102.58,13849.0,102.46,102.59,102.42,102.58,13849.0
2017-02-23 14:30:00,102.6,102.74,102.53,102.74,10207.0,102.6,102.74,102.53,102.74,10207.0
2017-02-23 15:00:00,102.7,102.72,102.59,102.59,14021.0,102.7,102.72,102.59,102.59,14021.0
2017-02-23 15:30:00,102.57,102.6,102.4,102.54,46129.0,102.57,102.6,102.4,102.54,46129.0
2017-02-24 09:30:00,101.68,102.99,101.2,102.49,15877.0,101.68,102.99,101.2,102.49,15877.0
2017-02-24 10:00:00,102.69,102.69,102.0,102.28,30360.0,102.69,102.69,102.0,102.28,30360.0
2017-02-24 10:30:00,102.3,102.53,102.2,102.49,10212.0,102.3,102.53,102.2,102.49,10212.0
2017-02-24 11:00:00,102.55,102.68,102.41,102.49,15098.0,102.55,102.68,102.41,102.49,15098.0
2017-02-24 11:30:00,102.49,102.57,102.35,102.52,9653.0,102.49,102.57,102.35,102.52,9653.0
2017-02-24 12:00:00,102.54,102.79,102.54,102.79,6800.0,102.54,102.79,102.54,102.79,6800.0
2017-02-24 12:30:00,102.73,102.87,102.7,102.82,6039.0,102.73,102.87,102.7,102.82,6039.0
2017-02-24 13:00:00,102.78,102.81,102.71,102.76,5757.0,102.78,102.81,102.71,102.76,5757.0
2017-02-24 13:30:00,102.73,103.02,102.73,103.02,9300.0,102.73,103.02,102.73,103.02,9300.0
2017-02-24 14:00:00,103.03,103.14,102.96,103.09,6999.0,103.03,103.14,102.96,103.09,6999.0
2017-02-24 14:30:00,103.1,103.53,103.1,103.48,25552.0,103.1,103.53,103.1,103.48,25552.0
2017-02-24 15:00:00,103.43,103.57,103.37,103.48,37831.0,103.43,103.57,103.37,103.48,37831.0
2017-02-24 15:30:00,103.47,103.73,103.42,103.71,44440.0,103.47,103.73,103.42,103.71,44440.0
2017-02-27 09:30:00,103.74,103.99,102.94,103.93,13695.0,103.74,103.99,102.94,103.93,13695.0
2017-02-27 10:00:00,104.0,104.2,103.8,104.1,14070.0,104.0,104.2,103.8,104.1,14070.0
2017-02-27 10:30:00,104.1,104.13,103.94,103.98,15398.0,104.1,104.13,103.94,103.98,15398.0
2017-02-27 11:00:00,103.97,104.14,103.93,104.0,12405.0,103.97,104.14,103.93,104.0,12405.0
2017-02-27 11:30:00,103.99,104.14,103.91,104.01,25319.0,103.99,104.14,103.91,104.01,25319.0
2017-02-27 12:00:00,103.96,104.08,103.93,104.07,9230.0,103.96,104.08,103.93,104.07,9230.0
2017-02-27 12:30:00,104.07,104.15,104.03,104.13,6428.0,104.07,104.15,104.03,104.13,6428.0
2017-02-27 13:00:00,104.15,104.17,103.98,104.08,12909.0,104.15,104.17,103.98,104.08,12909.0
2017-02-27 13:30:00,104.08,104.23,104.05,104.18,11227.0,104.08,104.23,104.05,104.18,11227.0
2017-02-27 14:00:00,104.14,104.24,104.11,104.24,9199.0,104.14,104.24,104.11,104.24,9199.0
2017-02-27 14:30:00,104.22,104.44,104.21,104.33,19176.0,104.22,104.44,104.21,104.33,19176.0
2017-02-27 15:00:00,104.33,104.42,104.29,104.35,19031.0,104.33,104.42,104.29,104.35,19031.0
2017-02-27 15:30:00,104.36,104.5,104.32,104.5,72488.0,104.36,104.5,104.32,104.5,72488.0
2017-02-28 09:30:00,104.55,104.71,103.76,103.76,38629.0,104.55,104.71,103.76,103.76,38629.0
2017-02-28 10:00:00,103.76,104.54,103.69,104.28,22147.0,103.76,104.54,103.69,104.28,22147.0
2017-02-28 10:30:00,104.24,104.24,103.69,103.69,8638.0,104.24,104.24,103.69,103.69,8638.0
2017-02-28 11:00:00,103.69,103.69,103.5,103.58,10728.0,103.69,103.69,103.5,103.58,10728.0
2017-02-28 11:30:00,103.59,103.61,103.26,103.26,7647.0,103.59,103.61,103.26,103.26,7647.0
2017-02-28 12:00:00,103.3,103.48,103.15,103.25,16296.0,103.3,103.48,103.15,103.25,16296.0
2017-02-28 12:30:00,103.23,103.5,103.22,103.43,10389.0,103.23,103.5,103.22,103.43,10389.0
2017-02-28 13:00:00,103.46,103.56,103.38,103.43,9948.0,103.46,103.56,103.38,103.43,9948.0
2017-02-28 13:30:00,103.44,103.55,103.4,103.52,8491.0,103.44,103.55,103.4,103.52,8491.0
2017-02-28 14:00:00,103.53,103.55,103.36,103.45,11357.0,103.53,103.55,103.36,103.45,11357.0
2017-02-28 14:30:00,103.42,103.52,103.37,103.49,8157.0,103.42,103.52,103.37,103.49,8157.0
2017-02-28 15:00:00,103.52,103.6,103.4,103.4,16145.0,103.52,103.6,103.4,103.4,16145.0
2017-02-28 15:30:00,103.41,103.42,103.19,103.21,79101.0,103.41,103.42,103.19,103.21,79101.0
2017-03-01 09:30:00,104.24,104.97,104.23,104.72,26556.0,104.24,104.97,104.23,104.72,26556.0
2017-03-01 10:00:00,104.72,104.9,104.18,104.18,33093.0,104.72,104.9,104.18,104.18,33093.0
2017-03-01 10:30:00,104.23,104.25,103.87,103.9,13709.0,104.23,104.25,103.87,103.9,13709.0
2017-03-01 11:00:00,103.95,103.96,103.8,103.9,29293.0,103.95,103.96,103.8,103.9,29293.0
2017-03-01 11:30:00,103.9,104.25,103.87,104.08,14449.0,103.9,104.25,103.87,104.08,14449.0
2017-03-01 12:00:00,104.1,104.18,103.98,104.16,29832.0,104.1,104.18,103.98,104.16,29832.0
2017-03-01 12:30:00,104.2,104.24,104.14,104.19,7147.0,104.2,104.24,104.14,104.19,7147.0
2017-03-01 13:00:00,104.19,104.25,104.15,104.24,20548.0,104.19,104.25,104.15,104.24,20548.0
2017-03-01 13:30:00,104.21,104.29,104.14,104.2,35908.0,104.21,104.29,104.14,104.2,35908.0
2017-03-01 14:00:00,104.21,104.75,104.21,104.68,45974.0,104.21,104.75,104.21,104.68,45974.0
2017-03-01 14:30:00,104.66,104.77,104.52,104.54,12057.0,104.66,104.77,104.52,104.54,12057.0
2017-03-01 15:00:00,104.51,104.72,104.5,104.57,16976.0,104.51,104.72,104.5,104.57,16976.0
2017-03-01 15:30:00,104.58,104.58,104.31,104.35,100422.0,104.58,104.58,104.31,104.35,100422.0
2017-03-02 09:30:00,103.85,104.24,103.64,104.04,19047.0,103.85,104.24,103.64,104.04,19047.0
2017-03-02 10:00:00,104.04,104.06,103.37,103.37,19660.0,104.04,104.06,103.37,103.37,19660.0
2017-03-02 10:30:00,103.54,104.0,103.49,103.94,17996.0,103.54,104.0,103.49,103.94,17996.0
2017-03-02 11:00:00,103.89,103.99,103.53,103.54,11438.0,103.89,103.99,103.53,103.54,11438.0
2017-03-02 11:30:00,103.52,103.87,103.17,103.83,21490.0,103.52,103.87,103.17,103.83,21490.0
2017-03-02 12:00:00,103.83,103.9,103.7,103.73,35678.0,103.83,103.9,103.7,103.73,35678.0
2017-03-02 12:30:00,103.76,104.01,103.76,103.96,13202.0,103.76,104.01,103.76,103.96,13202.0
2017-03-02 13:00:00,103.98,104.04,103.94,103.98,15125.0,103.98,104.04,103.94,103.98,15125.0
2017-03-02 13:30:00,104.02,104.16,104.0,104.16,16389.0,104.02,104.16,104.0,104.16,16389.0
2017-03-02 14:00:00,104.15,104.26,103.99,104.05,23130.0,104.15,104.26,103.99,104.05,23130.0
2017-03-02 14:30:00,104.05,104.09,103.97,104.0,17019.0,104.05,104.09,103.97,104.0,17019.0
2017-03-02 15:00:00,104.02,104.04,103.8,103.97,22662.0,104.02,104.04,103.8,103.97,22662.0
2017-03-02 15:30:00,103.96,104.08,103.83,104.03,96386.0,103.96,104.08,103.83,104.03,96386.0
2017-03-03 09:30:00,103.46,103.91,103.13,103.51,15105.0,103.46,103.91,103.13,103.51,15105.0
2017-03-03 10:00:00,103.51,103.73,103.25,103.28,24692.0,103.51,103.73,103.25,103.28,24692.0
2017-03-03 10:30:00,103.24,103.42,103.01,103.28,17352.0,103.24,103.42,103.01,103.28,17352.0
2017-03-03 11:00:00,103.28,103.4,103.08,103.38,16534.0,103.28,103.4,103.08,103.38,16534.0
2017-03-03 11:30:00,103.34,103.44,103.27,103.44,12336.0,103.34,103.44,103.27,103.44,12336.0
2017-03-03 12:00:00,103.47,103.63,103.4,103.49,17135.0,103.47,103.63,103.4,103.49,17135.0
2017-03-03 12:30:00,103.47,103.59,103.47,103.55,7835.0,103.47,103.59,103.47,103.55,7835.0
2017-03-03 13:00:00,103.58,103.58,103.26,103.29,10300.0,103.58,103.58,103.26,103.29,10300.0
2017-03-03 13:30:00,103.34,103.35,103.22,103.35,6316.0,103.34,103.35,103.22,103.35,6316.0
2017-03-03 14:00:00,103.34,103.37,102.9,103.0,13682.0,103.34,103.37,102.9,103.0,13682.0
2017-03-03 14:30:00,103.07,103.25,103.05,103.25,11830.0,103.07,103.25,103.05,103.25,11830.0
2017-03-03 15:00:00,103.25,103.39,103.23,103.39,18472.0,103.25,103.39,103.23,103.39,18472.0
2017-03-03 15:30:00,103.41,103.47,103.34,103.38,45716.0,103.41,103.47,103.34,103.38,45716.0
2017-03-06 09:30:00,102.71,102.88,101.86,102.69,22114.0,102.71,102.88,101.86,102.69,22114.0
2017-03-06 10:00:00,102.72,103.04,102.58,103.04,49064.0,102.72,103.04,102.58,103.04,49064.0
2017-03-06 10:30:00,103.05,103.2,102.64,102.72,11667.0,103.05,103.2,102.64,102.72,11667.0
2017-03-06 11:00:00,102.88,103.17,102.65,103.1,11630.0,102.88,103.17,102.65,103.1,11630.0
2017-03-06 11:30:00,103.09,103.14,102.74,102.79,13269.0,103.09,103.14,102.74,102.79,13269.0
2017-03-06 12:00:00,102.77,102.92,102.71,102.78,27957.0,102.77,102.92,102.71,102.78,27957.0
2017-03-06 12:30:00,102.73,103.16,102.73,103.14,10561.0,102.73,103.16,102.73,103.14,10561.0
2017-03-06 13:00:00,103.11,103.4,103.03,103.23,10254.0,103.11,103.4,103.03,103.23,10254.0
2017-03-06 13:30:00,103.21,103.31,103.14,103.14,7630.0,103.21,103.31,103.14,103.14,7630.0
2017-03-06 14:00:00,103.18,103.18,102.94,103.08,11985.0,103.18,103.18,102.94,103.08,11985.0
2017-03-06 14:30:00,103.03,103.15,102.9,102.99,14852.0,103.03,103.15,102.9,102.99,14852.0
2017-03-06 15:00:00,103.07,103.21,103.0,103.16,13327.0,103.07,103.21,103.0,103.16,13327.0
2017-03-06 15:30:00,103.17,103.34,103.08,103.09,32923.0,103.17,103.34,103.08,103.09,32923.0
2017-03-07 09:30:00,103.45,104.12,102.35,102.65,45818.0,103.45,104.12,102.35,102.65,45818.0
2017-03-07 10:00:00,102.67,103.21,102.66,103.07,15731.0,102.67,103.21,102.66,103.07,15731.0
2017-03-07 10:30:00,103.1,103.21,102.89,103.01,23241.0,103.1,103.21,102.89,103.01,23241.0
2017-03-07 11:00:00,103.07,103.18,102.92,102.98,12809.0,103.07,103.18,102.92,102.98,12809.0
2017-03-07 11:30:00,102.93,103.68,102.85,103.5,92193.0,102.93,103.68,102.85,103.5,92193.0
2017-03-07 12:00:00,103.49,103.53,103.16,103.36,16629.0,103.49,103.53,103.16,103.36,16629.0
2017-03-07 12:30:00,103.35,103.4,103.11,103.16,15603.0,103.35,103.4,103.11,103.16,15603.0
2017-03-07 13:00:00,103.3,103.63,103.3,103.56,12310.0,103.3,103.63,103.3,103.56,12310.0
2017-03-07 13:30:00,103.52,103.65,103.45,103.6,12500.0,103.52,103.65,103.45,103.6,12500.0
2017-03-07 14:00:00,103.56,103.58,103.15,103.24,25507.0,103.56,103.58,103.15,103.24,25507.0
2017-03-07 14:30:00,103.25,103.46,103.08,103.46,15799.0,103.25,103.46,103.08,103.46,15799.0
2017-03-07 15:00:00,103.43,103.61,103.42,103.43,10862.0,103.43,103.61,103.42,103.43,10862.0
2017-03-07 15:30:00,103.43,103.53,103.28,103.47,48647.0,103.43,103.53,103.28,103.47,48647.0
2017-03-08 09:30:00,103.12,103.96,103.12,103.46,23581.0,103.12,103.96,103.12,103.46,23581.0
2017-03-08 10:00:00,103.43,103.55,103.08,103.16,14176.0,103.43,103.55,103.08,103.16,14176.0
2017-03-08 10:30:00,103.13,103.62,102.91,103.61,19032.0,103.13,103.62,102.91,103.61,19032.0
2017-03-08 11:00:00,103.63,103.71,103.44,103.56,21265.0,103.63,103.71,103.44,103.56,21265.0
2017-03-08 11:30:00,103.5,104.0,103.4,104.0,18737.0,103.5,104.0,103.4,104.0,18737.0
2017-03-08 12:00:00,103.99,104.22,103.9,104.2,9809.0,103.99,104.22,103.9,104.2,9809.0
2017-03-08 12:30:00,104.2,104.27,104.15,104.16,5989.0,104.2,104.27,104.15,104.16,5989.0
2017-03-08 13:00:00,104.2,104.43,104.2,104.36,4732.0,104.2,104.43,104.2,104.36,4732.0
2017-03-08 13:30:00,104.39,104.43,104.33,104.4,8274.0,104.39,104.43,104.33,104.4,8274.0
2017-03-08 14:00:00,104.36,104.37,104.21,104.28,10356.0,104.36,104.37,104.21,104.28,10356.0
2017-03-08 14:30:00,104.24,104.48,104.24,104.45,10453.0,104.24,104.48,104.24,104.45,10453.0
2017-03-08 15:00:00,104.45,104.58,104.27,104.28,12266.0,104.45,104.58,104.27,104.28,12266.0
2017-03-08 15:30:00,104.28,104.37,104.07,104.32,86867.0,104.28,104.37,104.07,104.32,86867.0
2017-03-09 09:30:00,104.05,104.51,103.37,103.66,11577.0,104.05,104.51,103.37,103.66,11577.0
2017-03-09 10:00:00,103.95,104.0,103.55,103.69,8223.0,103.95,104.0,103.55,103.69,8223.0
2017-03-09 10:30:00,103.73,103.99,103.56,103.99,13687.0,103.73,103.99,103.56,103.99,13687.0
2017-03-09 11:00:00,103.98,104.33,103.96,104.11,17027.0,103.98,104.33,103.96,104.11,17027.0
2017-03-09 11:30:00,104.05,104.23,104.05,104.07,5200.0,104.05,104.23,104.05,104.07,5200.0
2017-03-09 12:00:00,104.09,104.14,103.83,103.87,5495.0,104.09,104.14,103.83,103.87,5495.0
2017-03-09 12:30:00,103.87,103.98,103.83,103.89,6218.0,103.87,103.98,103.83,103.89,6218.0
2017-03-09 13:00:00,103.88,104.06,103.84,104.06,18915.0,103.88,104.06,103.84,104.06,18915.0
2017-03-09 13:30:00,104.03,104.51,103.91,104.43,68835.0,104.03,104.51,103.91,104.43,68835.0
2017-03-09 14:00:00,104.45,104.49,104.03,104.24,19890.0,104.45,104.49,104.03,104.24,19890.0
2017-03-09 14:30:00,104.19,104.48,104.04,104.36,17356.0,104.19,104.48,104.04,104.36,17356.0
2017-03-09 15:00:00,104.36,104.67,104.34,104.66,18887.0,104.36,104.67,104.34,104.66,18887.0
2017-03-09 15:30:00,104.67,104.8,104.54,104.59,63091.0,104.67,104.8,104.54,104.59,63091.0
2017-03-10 09:30:00,105.0,105.48,104.92,105.46,15681.0,105.0,105.48,104.92,105.46,15681.0
2017-03-10 10:00:00,105.37,105.43,105.11,105.21,5100.0,105.37,105.43,105.11,105.21,5100.0
2017-03-10 10:30:00,105.16,105.17,104.86,105.04,7345.0,105.16,105.17,104.86,105.04,7345.0
2017-03-10 11:00:00,105.08,105.48,104.89,105.38,18547.0,105.08,105.48,104.89,105.38,18547.0
2017-03-10 11:30:00,105.5,105.66,105.45,105.52,17302.0,105.5,105.66,105.45,105.52,17302.0
2017-03-10 12:00:00,105.54,105.55,105.45,105.49,8644.0,105.54,105.55,105.45,105.49,8644.0
2017-03-10 12:30:00,105.53,105.53,105.31,105.38,17795.0,105.53,105.53,105.31,105.38,17795.0
2017-03-10 13:00:00,105.33,105.42,105.21,105.35,10781.0,105.33,105.42,105.21,105.35,10781.0
2017-03-10 13:30:00,105.39,105.6,105.37,105.51,16085.0,105.39,105.6,105.37,105.51,16085.0
2017-03-10 14:00:00,105.53,105.74,105.45,105.74,14424.0,105.53,105.74,105.45,105.74,14424.0
2017-03-10 14:30:00,105.71,105.77,105.53,105.6,24308.0,105.71,105.77,105.53,105.6,24308.0
2017-03-10 15:00:00,105.6,105.78,105.59,105.78,26251.0,105.6,105.78,105.59,105.78,26251.0
2017-03-10 15:30:00,105.75,106.12,105.48,105.99,157943.0,105.75,106.12,105.48,105.99,157943.0
2017-03-13 09:30:00,108.8,109.99,107.99,108.85,163601.0,108.8,109.99,107.99,108.85,163601.0
2017-03-13 10:00:00,108.92,109.04,108.47,108.49,58762.0,108.92,109.04,108.47,108.49,58762.0
2017-03-13 10:30:00,108.5,108.94,108.47,108.9,32951.0,108.5,108.94,108.47,108.9,32951.0
2017-03-13 11:00:00,108.9,108.94,108.67,108.77,31924.0,108.9,108.94,108.67,108.77,31924.0
2017-03-13 11:30:00,108.82,109.44,108.68,109.3,31769.0,108.82,109.44,108.68,109.3,31769.0
2017-03-13 12:00:00,109.33,109.38,109.03,109.23,26502.0,109.33,109.38,109.03,109.23,26502.0
2017-03-13 12:30:00,109.23,109.23,108.81,108.96,25080.0,109.23,109.23,108.81,108.96,25080.0
2017-03-13 13:00:00,109.0,109.14,108.67,108.89,37440.0,109.0,109.14,108.67,108.89,37440.0
2017-03-13 13:30:00,108.86,109.01,108.8,108.84,26775.0,108.86,109.01,108.8,108.84,26775.0
2017-03-13 14:00:00,108.82,109.06,108.66,109.06,31216.0,108.82,109.06,108.66,109.06,31216.0
2017-03-13 14:30:00,109.06,109.51,109.02,109.47,44981.0,109.06,109.51,109.02,109.47,44981.0
2017-03-13 15:00:00,109.49,109.51,108.99,109.01,36127.0,109.49,109.51,108.99,109.01,36127.0
2017-03-13 15:30:00,109.02,109.26,108.96,109.17,105304.0,109.02,109.26,108.96,109.17,105304.0
2017-03-14 09:30:00,109.04,109.33,108.46,108.93,32732.0,109.04,109.33,108.46,108.93,32732.0
2017-03-14 10:00:00,109.0,109.51,108.94,109.27,26043.0,109.0,109.51,108.94,109.27,26043.0
2017-03-14 10:30:00,109.27,109.62,109.19,109.6,34205.0,109.27,109.62,109.19,109.6,34205.0
2017-03-14 11:00:00,109.61,109.72,109.25,109.3,27123.0,109.61,109.72,109.25,109.3,27123.0
2017-03-14 11:30:00,109.31,109.84,109.29,109.84,27925.0,109.31,109.84,109.29,109.84,27925.0
2017-03-14 12:00:00,109.85,109.93,109.4,109.48,26501.0,109.85,109.93,109.4,109.48,26501.0
2017-03-14 12:30:00,109.45,109.56,108.96,108.99,15024.0,109.45,109.56,108.96,108.99,15024.0
2017-03-14 13:00:00,109.03,109.47,108.95,109.36,20790.0,109.03,109.47,108.95,109.36,20790.0
2017-03-14 13:30:00,109.4,109.58,109.25,109.28,13424.0,109.4,109.58,109.25,109.28,13424.0
2017-03-14 14:00:00,109.28,109.65,109.22,109.65,19912.0,109.28,109.65,109.22,109.65,19912.0
2017-03-14 14:30:00,109.67,109.83,109.53,109.68,17840.0,109.67,109.83,109.53,109.68,17840.0
2017-03-14 15:00:00,109.68,109.74,109.34,109.34,30230.0,109.68,109.74,109.34,109.34,30230.0
2017-03-14 15:30:00,109.37,109.42,109.03,109.05,110248.0,109.37,109.42,109.03,109.05,110248.0
2017-03-15 09:30:00,109.49,110.08,109.36,110.03,48896.0,109.49,110.08,109.36,110.03,48896.0
2017-03-15 10:00:00,110.08,110.4,109.92,110.01,36339.0,110.08,110.4,109.92,110.01,36339.0
2017-03-15 10:30:00,110.08,110.34,109.93,110.27,24096.0,110.08,110.34,109.93,110.27,24096.0
2017-03-15 11:00:00,110.26,110.27,109.92,110.1,31737.0,110.26,110.27,109.92,110.1,31737.0
2017-03-15 11:30:00,110.08,110.77,110.05,110.69,31063.0,110.08,110.77,110.05,110.69,31063.0
2017-03-15 12:00:00,110.69,111.12,110.66,111.12,42566.0,110.69,111.12,110.66,111.12,42566.0
2017-03-15 12:30:00,111.09,111.45,111.07,111.17,56724.0,111.09,111.45,111.07,111.17,56724.0
2017-03-15 13:00:00,111.17,111.23,110.72,110.96,60007.0,111.17,111.23,110.72,110.96,60007.0
2017-03-15 13:30:00,110.97,111.13,110.91,110.94,47978.0,110.97,111.13,110.91,110.94,47978.0
2017-03-15 14:00:00,111.01,111.49,110.97,111.18,52393.0,111.01,111.49,110.97,111.18,52393.0
2017-03-15 14:30:00,111.15,111.49,111.02,111.3,37901.0,111.15,111.49,111.02,111.3,37901.0
2017-03-15 15:00:00,111.31,111.84,111.28,111.69,47321.0,111.31,111.84,111.28,111.69,47321.0
2017-03-15 15:30:00,111.7,112.04,111.67,111.97,190990.0,111.7,112.04,111.67,111.97,190990.0
2017-03-16 09:30:00,111.73,112.39,111.36,111.67,33651.0,111.73,112.39,111.36,111.67,33651.0
2017-03-16 10:00:00,111.63,111.79,111.38,111.54,25724.0,111.63,111.79,111.38,111.54,25724.0
2017-03-16 10:30:00,111.52,111.82,111.41,111.43,31336.0,111.52,111.82,111.41,111.43,31336.0
2017-03-16 11:00:00,111.44,111.46,110.96,111.15,26758.0,111.44,111.46,110.96,111.15,26758.0
2017-03-16 11:30:00,111.14,111.24,111.04,111.07,24955.0,111.14,111.24,111.04,111.07,24955.0
2017-03-16 12:00:00,111.12,111.29,111.04,111.26,20526.0,111.12,111.29,111.04,111.26,20526.0
2017-03-16 12:30:00,111.27,111.39,111.15,111.25,16157.0,111.27,111.39,111.15,111.25,16157.0
2017-03-16 13:00:00,111.25,111.33,111.13,111.3,24112.0,111.25,111.33,111.13,111.3,24112.0
2017-03-16 13:30:00,111.29,111.46,111.24,111.3,16976.0,111.29,111.46,111.24,111.3,16976.0
2017-03-16 14:00:00,111.28,111.47,111.27,111.4,23893.0,111.28,111.47,111.27,111.4,23893.0
2017-03-16 14:30:00,111.41,111.5,111.3,111.4,28457.0,111.41,111.5,111.3,111.4,28457.0
2017-03-16 15:00:00,111.4,111.54,111.35,111.42,27061.0,111.4,111.54,111.35,111.42,27061.0
2017-03-16 15:30:00,111.41,111.51,111.34,111.51,75130.0,111.41,111.51,111.34,111.51,75130.0
2017-03-17 09:30:00,111.4,112.41,111.4,112.41,128594.0,111.4,112.41,111.4,112.41,128594.0
2017-03-17 10:00:00,112.41,112.42,111.54,111.8,22822.0,112.41,112.42,111.54,111.8,22822.0
2017-03-17 10:30:00,111.85,111.91,111.49,111.67,19224.0,111.85,111.91,111.49,111.67,19224.0
2017-03-17 11:00:00,111.66,111.71,111.55,111.71,18829.0,111.66,111.71,111.55,111.71,18829.0
2017-03-17 11:30:00,111.68,111.78,111.58,111.69,28126.0,111.68,111.78,111.58,111.69,28126.0
2017-03-17 12:00:00,111.69,111.84,111.61,111.67,22086.0,111.69,111.84,111.61,111.67,22086.0
2017-03-17 12:30:00,111.7,111.84,111.65,111.71,11738.0,111.7,111.84,111.65,111.71,11738.0
2017-03-17 13:00:00,111.64,111.82,111.63,111.79,8233.0,111.64,111.82,111.63,111.79,8233.0
2017-03-17 13:30:00,111.74,111.74,111.48,111.52,13111.0,111.74,111.74,111.48,111.52,13111.0
2017-03-17 14:00:00,111.52,111.96,111.52,111.87,9330.0,111.52,111.96,111.52,111.87,9330.0
2017-03-17 14:30:00,111.83,112.03,111.78,111.87,12303.0,111.83,112.03,111.78,111.87,12303.0
2017-03-17 15:00:00,111.87,111.89,111.54,111.58,17934.0,111.87,111.89,111.54,111.58,17934.0
2017-03-17 15:30:00,111.57,111.72,111.4,111.45,106042.0,111.57,111.72,111.4,111.45,106042.0
2017-03-20 09:30:00,111.24,111.55,110.43,111.41,27285.0,111.24,111.55,110.43,111.41,27285.0
2017-03-20 10:00:00,111.4,111.75,111.28,111.56,14609.0,111.4,111.75,111.28,111.56,14609.0
2017-03-20 10:30:00,111.51,111.69,111.42,111.57,13823.0,111.51,111.69,111.42,111.57,13823.0
2017-03-20 11:00:00,111.57,111.57,111.18,111.18,12737.0,111.57,111.57,111.18,111.18,12737.0
2017-03-20 11:30:00,111.16,111.24,111.07,111.18,7735.0,111.16,111.24,111.07,111.18,7735.0
2017-03-20 12:00:00,111.12,111.37,110.99,111.33,8247.0,111.12,111.37,110.99,111.33,8247.0
2017-03-20 12:30:00,111.41,111.43,111.16,111.3,7756.0,111.41,111.43,111.16,111.3,7756.0
2017-03-20 13:00:00,111.34,111.42,111.15,111.2,10055.0,111.34,111.42,111.15,111.2,10055.0
2017-03-20 13:30:00,111.22,111.25,110.77,111.03,11010.0,111.22,111.25,110.77,111.03,11010.0
2017-03-20 14:00:00,111.03,111.23,110.88,111.17,9505.0,111.03,111.23,110.88,111.17,9505.0
2017-03-20 14:30:00,111.15,111.29,111.08,111.29,19802.0,111.15,111.29,111.08,111.29,19802.0
2017-03-20 15:00:00,111.27,111.5,111.19,111.41,13971.0,111.27,111.5,111.19,111.41,13971.0
2017-03-20 15:30:00,111.46,111.46,111.28,111.33,28265.0,111.46,111.46,111.28,111.33,28265.0
2017-03-21 09:30:00,111.52,112.12,110.88,110.91,18619.0,111.52,112.12,110.88,110.91,18619.0
2017-03-21 10:00:00,110.77,110.78,110.13,110.13,48445.0,110.77,110.78,110.13,110.13,48445.0
2017-03-21 10:30:00,110.13,110.32,109.76,109.82,32813.0,110.13,110.32,109.76,109.82,32813.0
2017-03-21 11:00:00,109.81,109.91,109.3,109.62,28438.0,109.81,109.91,109.3,109.62,28438.0
2017-03-21 11:30:00,109.56,110.16,109.43,110.1,75429.0,109.56,110.16,109.43,110.1,75429.0
2017-03-21 12:00:00,110.12,110.34,109.44,109.53,45444.0,110.12,110.34,109.44,109.53,45444.0
2017-03-21 12:30:00,109.59,109.6,109.33,109.49,9423.0,109.59,109.6,109.33,109.49,9423.0
2017-03-21 13:00:00,109.51,109.64,109.36,109.46,13982.0,109.51,109.64,109.36,109.46,13982.0
2017-03-21 13:30:00,109.59,109.59,109.21,109.25,11939.0,109.59,109.59,109.21,109.25,11939.0
2017-03-21 14:00:00,109.28,109.65,109.12,109.55,12622.0,109.28,109.65,109.12,109.55,12622.0
2017-03-21 14:30:00,109.51,109.66,109.29,109.51,15715.0,109.51,109.66,109.29,109.51,15715.0
2017-03-21 15:00:00,109.51,109.67,109.42,109.44,18531.0,109.51,109.67,109.42,109.44,18531.0
2017-03-21 15:30:00,109.42,109.44,108.97,109.07,53313.0,109.42,109.44,108.97,109.07,53313.0
2017-03-22 09:30:00,109.07,109.44,108.3,108.65,21639.0,109.07,109.44,108.3,108.65,21639.0
2017-03-22 10:00:00,108.58,108.88,108.2,108.42,18586.0,108.58,108.88,108.2,108.42,18586.0
2017-03-22 10:30:00,108.43,109.3,108.38,109.26,36516.0,108.43,109.3,108.38,109.26,36516.0
2017-03-22 11:00:00,109.29,109.53,108.89,109.51,15352.0,109.29,109.53,108.89,109.51,15352.0
2017-03-22 11:30:00,109.53,109.78,109.33,109.64,43587.0,109.53,109.78,109.33,109.64,43587.0
2017-03-22 12:00:00,109.65,109.78,109.63,109.72,15523.0,109.65,109.78,109.63,109.72,15523.0
2017-03-22 12:30:00,109.77,109.98,109.64,109.64,16427.0,109.77,109.98,109.64,109.64,16427.0
2017-03-22 13:00:00,109.7,109.7,109.25,109.69,14548.0,109.7,109.7,109.25,109.69,14548.0
2017-03-22 13:30:00,109.69,109.74,109.43,109.53,22179.0,109.69,109.74,109.43,109.53,22179.0
2017-03-22 14:00:00,109.59,110.0,109.59,109.84,22633.0,109.59,110.0,109.59,109.84,22633.0
2017-03-22 14:30:00,109.79,110.37,109.76,110.26,22393.0,109.79,110.37,109.76,110.26,22393.0
2017-03-22 15:00:00,110.26,110.39,110.05,110.06,21499.0,110.26,110.39,110.05,110.06,21499.0
2017-03-22 15:30:00,110.06,110.51,110.01,110.44,66956.0,110.06,110.51,110.01,110.44,66956.0
2017-03-23 09:30:00,110.28,110.48,109.55,109.55,20208.0,110.28,110.48,109.55,109.55,20208.0
2017-03-23 10:00:00,109.55,109.8,109.18,109.5,16470.0,109.55,109.8,109.18,109.5,16470.0
2017-03-23 10:30:00,109.47,110.02,109.46,109.81,21938.0,109.47,110.02,109.46,109.81,21938.0
2017-03-23 11:00:00,109.83,109.99,109.72,109.92,32593.0,109.83,109.99,109.72,109.92,32593.0
2017-03-23 11:30:00,109.92,109.94,109.71,109.74,78286.0,109.92,109.94,109.71,109.74,78286.0
2017-03-23 12:00:00,109.74,109.93,109.65,109.84,17457.0,109.74,109.93,109.65,109.84,17457.0
2017-03-23 12:30:00,109.84,109.88,109.74,109.85,7614.0,109.84,109.88,109.74,109.85,7614.0
2017-03-23 13:00:00,109.85,109.85,109.25,109.36,20108.0,109.85,109.85,109.25,109.36,20108.0
2017-03-23 13:30:00,109.34,109.48,109.22,109.38,17265.0,109.34,109.48,109.22,109.38,17265.0
2017-03-23 14:00:00,109.42,109.56,109.25,109.25,17264.0,109.42,109.56,109.25,109.25,17264.0
2017-03-23 14:30:00,109.28,109.52,109.21,109.36,20910.0,109.28,109.52,109.21,109.36,20910.0
2017-03-23 15:00:00,109.31,109.39,108.98,108.98,18766.0,109.31,109.39,108.98,108.98,18766.0
2017-03-23 15:30:00,108.96,109.06,108.78,108.94,88680.0,108.96,109.06,108.78,108.94,88680.0
2017-03-24 09:30:00,109.51,109.85,109.28,109.44,7771.0,109.51,109.85,109.28,109.44,7771.0
2017-03-24 10:00:00,109.55,109.69,109.15,109.29,19221.0,109.55,109.69,109.15,109.29,19221.0
2017-03-24 10:30:00,109.5,109.66,109.26,109.54,26881.0,109.5,109.66,109.26,109.54,26881.0
2017-03-24 11:00:00,109.46,109.64,109.44,109.45,8285.0,109.46,109.64,109.44,109.45,8285.0
2017-03-24 11:30:00,109.46,109.59,109.36,109.59,17321.0,109.46,109.59,109.36,109.59,17321.0
2017-03-24 12:00:00,109.63,109.88,109.36,109.48,16058.0,109.63,109.88,109.36,109.48,16058.0
2017-03-24 12:30:00,109.56,109.63,109.45,109.58,10254.0,109.56,109.63,109.45,109.58,10254.0
2017-03-24 13:00:00,109.59,109.62,109.28,109.39,22816.0,109.59,109.62,109.28,109.39,22816.0
2017-03-24 13:30:00,109.39,109.45,109.1,109.17,8787.0,109.39,109.45,109.1,109.17,8787.0
2017-03-24 14:00:00,109.17,109.26,108.95,108.96,20528.0,109.17,109.26,108.95,108.96,20528.0
2017-03-24 14:30:00,108.99,109.2,108.76,108.77,8562.0,108.99,109.2,108.76,108.77,8562.0
2017-03-24 15:00:00,108.73,108.89,108.66,108.89,11210.0,108.73,108.89,108.66,108.89,11210.0
2017-03-24 15:30:00,108.89,109.32,108.77,109.06,71792.0,108.89,109.32,108.77,109.06,71792.0
2017-03-27 09:30:00,108.16,108.35,107.0,108.26,34372.0,108.16,108.35,107.0,108.26,34372.0
2017-03-27 10:00:00,108.19,108.23,107.82,108.17,19444.0,108.19,108.23,107.82,108.17,19444.0
2017-03-27 10:30:00,108.2,108.69,108.13,108.65,22822.0,108.2,108.69,108.13,108.65,22822.0
2017-03-27 11:00:00,108.63,108.82,108.43,108.82,24949.0,108.63,108.82,108.43,108.82,24949.0
2017-03-27 11:30:00,108.82,109.29,108.73,109.24,33121.0,108.82,109.29,108.73,109.24,33121.0
2017-03-27 12:00:00,109.24,109.24,109.09,109.24,21788.0,109.24,109.24,109.09,109.24,21788.0
2017-03-27 12:30:00,109.21,109.7,109.12,109.65,16076.0,109.21,109.7,109.12,109.65,16076.0
2017-03-27 13:00:00,109.62,109.74,109.47,109.59,21723.0,109.62,109.74,109.47,109.59,21723.0
2017-03-27 13:30:00,109.59,109.59,109.25,109.39,6302.0,109.59,109.59,109.25,109.39,6302.0
2017-03-27 14:00:00,109.36,109.53,109.11,109.19,12792.0,109.36,109.53,109.11,109.19,12792.0
2017-03-27 14:30:00,109.29,109.38,109.1,109.31,14679.0,109.29,109.38,109.1,109.31,14679.0
2017-03-27 15:00:00,109.3,109.5,109.16,109.29,26512.0,109.3,109.5,109.16,109.29,26512.0
2017-03-27 15:30:00,109.34,109.55,109.27,109.3,65236.0,109.34,109.55,109.27,109.3,65236.0
2017-03-28 09:30:00,109.14,109.54,109.0,109.25,18255.0,109.14,109.54,109.0,109.25,18255.0
2017-03-28 10:00:00,109.26,109.46,109.15,109.35,6590.0,109.26,109.46,109.15,109.35,6590.0
2017-03-28 10:30:00,109.43,109.64,109.31,109.64,21136.0,109.43,109.64,109.31,109.64,21136.0
2017-03-28 11:00:00,109.66,109.75,109.58,109.66,14817.0,109.66,109.75,109.58,109.66,14817.0
2017-03-28 11:30:00,109.66,109.71,109.5,109.5,18464.0,109.66,109.71,109.5,109.5,18464.0
2017-03-28 12:00:00,109.53,109.53,109.2,109.27,9322.0,109.53,109.53,109.2,109.27,9322.0
2017-03-28 12:30:00,109.27,109.3,109.12,109.27,21358.0,109.27,109.3,109.12,109.27,21358.0
2017-03-28 13:00:00,109.3,109.55,109.29,109.52,9171.0,109.3,109.55,109.29,109.52,9171.0
2017-03-28 13:30:00,109.51,109.58,109.4,109.52,7290.0,109.51,109.58,109.4,109.52,7290.0
2017-03-28 14:00:00,109.53,109.87,109.49,109.74,37916.0,109.53,109.87,109.49,109.74,37916.0
2017-03-28 14:30:00,109.66,110.04,109.53,109.98,17430.0,109.66,110.04,109.53,109.98,17430.0
2017-03-28 15:00:00,109.96,110.03,109.71,109.78,25800.0,109.96,110.03,109.71,109.78,25800.0
2017-03-28 15:30:00,109.8,109.88,109.53,109.6,116945.0,109.8,109.88,109.53,109.6,116945.0
2017-03-29 09:30:00,109.66,109.66,108.95,109.23,17179.0,109.66,109.66,108.95,109.23,17179.0
2017-03-29 10:00:00,109.23,109.36,109.16,109.21,16681.0,109.23,109.36,109.16,109.21,16681.0
2017-03-29 10:30:00,109.23,109.34,109.16,109.22,58431.0,109.23,109.34,109.16,109.22,58431.0
2017-03-29 11:00:00,109.2,109.25,108.92,108.93,36088.0,109.2,109.25,108.92,108.93,36088.0
2017-03-29 11:30:00,108.88,108.89,108.45,108.68,17194.0,108.88,108.89,108.45,108.68,17194.0
2017-03-29 12:00:00,108.69,108.85,108.68,108.83,16245.0,108.69,108.85,108.68,108.83,16245.0
2017-03-29 12:30:00,108.83,108.97,108.81,108.89,9441.0,108.83,108.97,108.81,108.89,9441.0
2017-03-29 13:00:00,108.93,109.04,108.82,108.92,9914.0,108.93,109.04,108.82,108.92,9914.0
2017-03-29 13:30:00,108.92,108.95,108.8,108.95,13188.0,108.92,108.95,108.8,108.95,13188.0
2017-03-29 14:00:00,108.89,109.03,108.85,108.92,17280.0,108.89,109.03,108.85,108.92,17280.0
2017-03-29 14:30:00,108.93,108.93,108.79,108.8,35318.0,108.93,108.93,108.79,108.8,35318.0
2017-03-29 15:00:00,108.81,108.84,108.77,108.81,29507.0,108.81,108.84,108.77,108.81,29507.0
2017-03-29 15:30:00,108.79,108.82,108.55,108.59,90050.0,108.79,108.82,108.55,108.59,90050.0
2017-03-30 09:30:00,108.22,108.46,107.67,108.22,187930.0,108.22,108.46,107.67,108.22,187930.0
2017-03-30 10:00:00,108.19,108.49,108.11,108.27,89793.0,108.19,108.49,108.11,108.27,89793.0
2017-03-30 10:30:00,108.31,108.5,108.15,108.38,68812.0,108.31,108.5,108.15,108.38,68812.0
2017-03-30 11:00:00,108.41,108.69,108.36,108.5,70835.0,108.41,108.69,108.36,108.5,70835.0
2017-03-30 11:30:00,108.48,108.59,108.39,108.43,61987.0,108.48,108.59,108.39,108.43,61987.0
2017-03-30 12:00:00,108.43,108.47,108.24,108.42,54357.0,108.43,108.47,108.24,108.42,54357.0
2017-03-30 12:30:00,108.43,108.52,108.22,108.48,77652.0,108.43,108.52,108.22,108.48,77652.0
2017-03-30 13:00:00,108.48,108.88,108.41,108.74,56822.0,108.48,108.88,108.41,108.74,56822.0
2017-03-30 13:30:00,108.77,109.04,108.71,108.79,43601.0,108.77,109.04,108.71,108.79,43601.0
2017-03-30 14:00:00,108.78,108.78,108.32,108.32,42228.0,108.78,108.78,108.32,108.32,42228.0
2017-03-30 14:30:00,108.37,108.89,108.33,108.6,71012.0,108.37,108.89,108.33,108.6,71012.0
2017-03-30 15:00:00,108.61,108.7,108.59,108.61,62299.0,108.61,108.7,108.59,108.61,62299.0
2017-03-30 15:30:00,108.61,108.78,108.54,108.73,175512.0,108.61,108.78,108.54,108.73,175512.0
2017-03-31 09:30:00,108.75,108.89,107.75,108.14,58515.0,108.75,108.89,107.75,108.14,58515.0
2017-03-31 10:00:00,108.2,108.47,107.65,107.82,66480.0,108.2,108.47,107.65,107.82,66480.0
2017-03-31 10:30:00,107.82,107.98,107.41,107.5,57769.0,107.82,107.98,107.41,107.5,57769.0
2017-03-31 11:00:00,107.48,108.05,107.13,107.86,68568.0,107.48,108.05,107.13,107.86,68568.0
2017-03-31 11:30:00,107.79,107.92,107.71,107.75,44658.0,107.79,107.92,107.71,107.75,44658.0
2017-03-31 12:00:00,107.72,108.18,107.7,108.15,37166.0,107.72,108.18,107.7,108.15,37166.0
2017-03-31 12:30:00,108.15,108.25,107.92,108.07,38820.0,108.15,108.25,107.92,108.07,38820.0
2017-03-31 13:00:00,108.06,108.25,108.06,108.17,28919.0,108.06,108.25,108.06,108.17,28919.0
2017-03-31 13:30:00,108.17,108.95,108.07,108.71,110401.0,108.17,108.95,108.07,108.71,110401.0
2017-03-31 14:00:00,108.71,108.77,108.2,108.45,67975.0,108.71,108.77,108.2,108.45,67975.0
2017-03-31 14:30:00,108.44,108.54,108.21,108.37,43646.0,108.44,108.54,108.21,108.37,43646.0
2017-03-31 15:00:00,108.34,108.42,108.12,108.23,63349.0,108.34,108.42,108.12,108.23,63349.0
2017-03-31 15:30:00,108.24,108.4,107.91,108.0,189826.0,108.24,108.4,107.91,108.0,189826.0
2017-04-03 09:30:00,108.08,109.41,107.86,108.49,132798.0,108.08,109.41,107.86,108.49,132798.0
2017-04-03 10:00:00,108.43,109.16,108.35,108.84,80269.0,108.43,109.16,108.35,108.84,80269.0
2017-04-03 10:30:00,108.84,108.84,108.6,108.7,92910.0,108.84,108.84,108.6,108.7,92910.0
2017-04-03 11:00:00,108.7,108.76,107.7,108.41,75181.0,108.7,108.76,107.7,108.41,75181.0
2017-04-03 11:30:00,108.41,108.74,108.16,108.5,96767.0,108.41,108.74,108.16,108.5,96767.0
2017-04-03 12:00:00,108.5,108.55,108.13,108.36,41489.0,108.5,108.55,108.13,108.36,41489.0
2017-04-03 12:30:00,108.39,108.66,108.3,108.45,28092.0,108.39,108.66,108.3,108.45,28092.0
2017-04-03 13:00:00,108.43,108.93,108.28,108.82,82457.0,108.43,108.93,108.28,108.82,82457.0
2017-04-03 13:30:00,108.81,109.12,108.79,109.01,93422.0,108.81,109.12,108.79,109.01,93422.0
2017-04-03 14:00:00,109.02,109.09,108.58,108.78,96344.0,109.02,109.09,108.58,108.78,96344.0
2017-04-03 14:30:00,108.83,109.36,108.79,109.22,83471.0,108.83,109.36,108.79,109.22,83471.0
2017-04-03 15:00:00,109.21,109.34,108.77,108.84,104390.0,109.21,109.34,108.77,108.84,104390.0
2017-04-03 15:30:00,108.86,109.02,108.58,108.95,247934.0,108.86,109.02,108.58,108.95,247934.0
2017-04-04 09:30:00,108.87,109.28,108.31,108.44,86416.0,108.87,109.28,108.31,108.44,86416.0
2017-04-04 10:00:00,108.47,108.61,107.92,107.92,106157.0,108.47,108.61,107.92,107.92,106157.0
2017-04-04 10:30:00,107.97,108.57,107.92,108.23,61593.0,107.97,108.57,107.92,108.23,61593.0
2017-04-04 11:00:00,108.23,108.61,108.2,108.55,55085.0,108.23,108.61,108.2,108.55,55085.0
2017-04-04 11:30:00,108.52,108.86,108.49,108.68,82344.0,108.52,108.86,108.49,108.68,82344.0
2017-04-04 12:00:00,108.65,108.69,108.32,108.58,79656.0,108.65,108.69,108.32,108.58,79656.0
2017-04-04 12:30:00,108.54,108.79,108.41,108.78,64467.0,108.54,108.79,108.41,108.78,64467.0
2017-04-04 13:00:00,108.79,108.81,108.37,108.59,75886.0,108.79,108.81,108.37,108.59,75886.0
2017-04-04 13:30:00,108.58,108.7,108.45,108.62,36500.0,108.58,108.7,108.45,108.62,36500.0
2017-04-04 14:00:00,108.63,109.14,108.59,109.01,66623.0,108.63,109.14,108.59,109.01,66623.0
2017-04-04 14:30:00,109.03,109.03,108.45,108.5,78183.0,109.03,109.03,108.45,108.5,78183.0
2017-04-04 15:00:00,108.46,108.72,108.11,108.25,178991.0,108.46,108.72,108.11,108.25,178991.0
2017-04-04 15:30:00,108.27,108.99,108.16,108.58,1083750.0,108.27,108.99,108.16,108.58,1083750.0
2017-04-05 09:30:00,108.85,109.08,108.37,108.78,79162.0,108.85,109.08,108.37,108.78,79162.0
2017-04-05 10:00:00,108.75,109.24,108.63,109.24,47814.0,108.75,109.24,108.63,109.24,47814.0
2017-04-05 10:30:00,109.22,109.48,109.18,109.24,44936.0,109.22,109.48,109.18,109.24,44936.0
2017-04-05 11:00:00,109.24,109.68,109.24,109.54,48544.0,109.24,109.68,109.24,109.54,48544.0
2017-04-05 11:30:00,109.5,109.76,109.49,109.61,43852.0,109.5,109.76,109.49,109.61,43852.0
2017-04-05 12:00:00,109.62,109.89,109.59,109.85,19621.0,109.62,109.89,109.59,109.85,19621.0
2017-04-05 12:30:00,109.83,110.11,109.67,110.09,30106.0,109.83,110.11,109.67,110.09,30106.0
2017-04-05 13:00:00,110.12,110.69,110.11,110.62,42360.0,110.12,110.69,110.11,110.62,42360.0
2017-04-05 13:30:00,110.58,110.78,110.56,110.68,30032.0,110.58,110.78,110.56,110.68,30032.0
2017-04-05 14:00:00,110.66,110.93,110.53,110.78,42422.0,110.66,110.93,110.53,110.78,42422.0
2017-04-05 14:30:00,110.79,110.79,110.16,110.21,30622.0,110.79,110.79,110.16,110.21,30622.0
2017-04-05 15:00:00,110.18,110.4,109.35,109.63,45645.0,110.18,110.4,109.35,109.63,45645.0
2017-04-05 15:30:00,109.63,109.63,109.18,109.23,166732.0,109.63,109.63,109.18,109.23,166732.0
2017-04-06 09:30:00,109.84,111.16,109.17,110.82,48490.0,109.84,111.16,109.17,110.82,48490.0
2017-04-06 10:00:00,110.87,111.96,110.69,111.95,79900.0,110.87,111.96,110.69,111.95,79900.0
2017-04-06 10:30:00,111.91,112.0,111.39,111.48,37944.0,111.91,112.0,111.39,111.48,37944.0
2017-04-06 11:00:00,111.5,111.75,111.45,111.75,26302.0,111.5,111.75,111.45,111.75,26302.0
2017-04-06 11:30:00,111.76,111.76,111.56,111.74,43151.0,111.76,111.76,111.56,111.74,43151.0
2017-04-06 12:00:00,111.74,111.85,111.55,111.75,35187.0,111.74,111.85,111.55,111.75,35187.0
2017-04-06 12:30:00,111.76,111.79,111.16,111.18,20541.0,111.76,111.79,111.16,111.18,20541.0
2017-04-06 13:00:00,111.2,111.37,111.13,111.33,19562.0,111.2,111.37,111.13,111.33,19562.0
2017-04-06 13:30:00,111.32,111.34,111.06,111.06,29856.0,111.32,111.34,111.06,111.06,29856.0
2017-04-06 14:00:00,111.08,111.14,110.49,110.49,83605.0,111.08,111.14,110.49,110.49,83605.0
2017-04-06 14:30:00,110.51,110.81,110.35,110.44,40257.0,110.51,110.81,110.35,110.44,40257.0
2017-04-06 15:00:00,110.4,110.61,110.26,110.34,55795.0,110.4,110.61,110.26,110.34,55795.0
2017-04-06 15:30:00,110.34,110.5,110.19,110.43,170493.0,110.34,110.5,110.19,110.43,170493.0
2017-04-07 09:30:00,110.32,110.35,109.77,110.0,38943.0,110.32,110.35,109.77,110.0,38943.0
2017-04-07 10:00:00,110.06,110.73,110.06,110.73,26690.0,110.06,110.73,110.06,110.73,26690.0
2017-04-07 10:30:00,110.7,110.74,110.27,110.29,57987.0,110.7,110.74,110.27,110.29,57987.0
2017-04-07 11:00:00,110.3,110.38,110.21,110.24,23367.0,110.3,110.38,110.21,110.24,23367.0
2017-04-07 11:30:00,110.23,110.34,110.14,110.16,22103.0,110.23,110.34,110.14,110.16,22103.0
2017-04-07 12:00:00,110.13,110.45,110.09,110.09,13297.0,110.13,110.45,110.09,110.09,13297.0
2017-04-07 12:30:00,110.07,110.24,110.02,110.08,20618.0,110.07,110.24,110.02,110.08,20618.0
2017-04-07 13:00:00,110.09,110.19,109.98,110.06,37923.0,110.09,110.19,109.98,110.06,37923.0
2017-04-07 13:30:00,110.11,110.19,109.93,110.06,31464.0,110.11,110.19,109.93,110.06,31464.0
2017-04-07 14:00:00,110.09,110.18,109.98,109.98,30079.0,110.09,110.18,109.98,109.98,30079.0
2017-04-07 14:30:00,110.0,110.11,109.94,110.07,41811.0,110.0,110.11,109.94,110.07,41811.0
2017-04-07 15:00:00,110.09,110.17,109.96,109.98,35599.0,110.09,110.17,109.96,109.98,35599.0
2017-04-07 15:30:00,109.98,110.17,109.78,110.05,135818.0,109.98,110.17,109.78,110.05,135818.0
2017-04-10 09:30:00,110.15,111.0,110.1,111.0,21557.0,110.15,111.0,110.1,111.0,21557.0
2017-04-10 10:00:00,111.0,111.03,110.69,110.75,17658.0,111.0,111.03,110.69,110.75,17658.0
2017-04-10 10:30:00,110.76,110.92,110.47,110.49,10967.0,110.76,110.92,110.47,110.49,10967.0
2017-04-10 11:00:00,110.48,111.03,110.45,110.9,29080.0,110.48,111.03,110.45,110.9,29080.0
2017-04-10 11:30:00,110.83,110.83,110.35,110.35,13953.0,110.83,110.83,110.35,110.35,13953.0
2017-04-10 12:00:00,110.35,110.47,109.98,110.06,17043.0,110.35,110.47,109.98,110.06,17043.0
2017-04-10 12:30:00,110.03,110.22,109.98,110.06,44176.0,110.03,110.22,109.98,110.06,44176.0
2017-04-10 13:00:00,110.11,110.11,109.82,109.87,35377.0,110.11,110.11,109.82,109.87,35377.0
2017-04-10 13:30:00,109.87,110.08,109.82,109.85,10186.0,109.87,110.08,109.82,109.85,10186.0
2017-04-10 14:00:00,109.85,109.85,109.39,109.46,44791.0,109.85,109.85,109.39,109.46,44791.0
2017-04-10 14:30:00,109.46,109.81,109.43,109.79,20885.0,109.46,109.81,109.43,109.79,20885.0
2017-04-10 15:00:00,109.78,109.86,109.61,109.65,35048.0,109.78,109.86,109.61,109.65,35048.0
2017-04-10 15:30:00,109.65,109.83,109.61,109.78,55760.0,109.65,109.83,109.61,109.78,55760.0
2017-04-11 09:30:00,109.88,109.96,109.24,109.5,48498.0,109.88,109.96,109.24,109.5,48498.0
2017-04-11 10:00:00,109.5,110.0,109.43,109.56,63770.0,109.5,110.0,109.43,109.56,63770.0
2017-04-11 10:30:00,109.55,109.55,109.23,109.41,29068.0,109.55,109.55,109.23,109.41,29068.0
2017-04-11 11:00:00,109.43,109.5,109.24,109.34,21696.0,109.43,109.5,109.24,109.34,21696.0
2017-04-11 11:30:00,109.34,109.51,109.23,109.27,30914.0,109.34,109.51,109.23,109.27,30914.0
2017-04-11 12:00:00,109.3,109.31,109.09,109.11,28261.0,109.3,109.31,109.09,109.11,28261.0
2017-04-11 12:30:00,109.12,109.27,109.1,109.16,56262.0,109.12,109.27,109.1,109.16,56262.0
2017-04-11 13:00:00,109.18,109.33,109.13,109.3,15495.0,109.18,109.33,109.13,109.3,15495.0
2017-04-11 13:30:00,109.31,109.41,109.2,109.4,17324.0,109.31,109.41,109.2,109.4,17324.0
2017-04-11 14:00:00,109.4,109.58,109.33,109.58,27296.0,109.4,109.58,109.33,109.58,27296.0
2017-04-11 14:30:00,109.59,109.65,109.21,109.26,33992.0,109.59,109.65,109.21,109.26,33992.0
2017-04-11 15:00:00,109.3,109.31,109.05,109.22,62030.0,109.3,109.31,109.05,109.22,62030.0
2017-04-11 15:30:00,109.24,109.68,109.24,109.68,116864.0,109.24,109.68,109.24,109.68,116864.0
2017-04-12 09:30:00,109.79,109.79,109.01,109.21,56817.0,109.79,109.79,109.01,109.21,56817.0
2017-04-12 10:00:00,109.24,109.36,108.9,108.97,44677.0,109.24,109.36,108.9,108.97,44677.0
2017-04-12 10:30:00,108.98,109.11,108.81,108.96,39164.0,108.98,109.11,108.81,108.96,39164.0
2017-04-12 11:00:00,108.99,109.12,108.94,108.96,26422.0,108.99,109.12,108.94,108.96,26422.0
2017-04-12 11:30:00,108.95,109.66,108.95,109.6,72028.0,108.95,109.66,108.95,109.6,72028.0
2017-04-12 12:00:00,109.6,109.75,109.5,109.58,20240.0,109.6,109.75,109.5,109.58,20240.0
2017-04-12 12:30:00,109.55,109.56,109.02,109.12,45112.0,109.55,109.56,109.02,109.12,45112.0
2017-04-12 13:00:00,109.1,109.27,109.0,109.01,81770.0,109.1,109.27,109.0,109.01,81770.0
2017-04-12 13:30:00,109.01,109.13,108.9,109.04,39173.0,109.01,109.13,108.9,109.04,39173.0
2017-04-12 14:00:00,109.04,109.12,108.95,109.0,44459.0,109.04,109.12,108.95,109.0,44459.0
2017-04-12 14:30:00,109.0,109.08,108.89,109.05,32072.0,109.0,109.08,108.89,109.05,32072.0
2017-04-12 15:00:00,109.07,109.26,109.0,109.15,25189.0,109.07,109.26,109.0,109.15,25189.0
2017-04-12 15:30:00,109.13,109.26,109.07,109.21,87732.0,109.13,109.26,109.07,109.21,87732.0
2017-04-13 09:30:00,109.13,109.39,108.44,109.18,9682.0,109.13,109.39,108.44,109.18,9682.0
2017-04-13 10:00:00,109.21,109.31,109.12,109.22,19007.0,109.21,109.31,109.12,109.22,19007.0
2017-04-13 10:30:00,109.18,109.48,109.12,109.41,17981.0,109.18,109.48,109.12,109.41,17981.0
2017-04-13 11:00:00,109.43,109.43,109.16,109.28,24205.0,109.43,109.43,109.16,109.28,24205.0
2017-04-13 11:30:00,109.29,109.51,109.19,109.46,21254.0,109.29,109.51,109.19,109.46,21254.0
2017-04-13 12:00:00,109.45,109.51,109.25,109.33,12681.0,109.45,109.51,109.25,109.33,12681.0
2017-04-13 12:30:00,109.35,109.44,108.98,109.23,20370.0,109.35,109.44,108.98,109.23,20370.0
2017-04-13 13:00:00,109.2,109.35,109.04,109.3,17697.0,109.2,109.35,109.04,109.3,17697.0
2017-04-13 13:30:00,109.34,109.41,109.17,109.2,22351.0,109.34,109.41,109.17,109.2,22351.0
2017-04-13 14:00:00,109.21,109.36,109.11,109.11,33349.0,109.21,109.36,109.11,109.11,33349.0
2017-04-13 14:30:00,109.15,109.19,109.04,109.19,40509.0,109.15,109.19,109.04,109.19,40509.0
2017-04-13 15:00:00,109.18,109.31,109.11,109.17,24871.0,109.18,109.31,109.11,109.17,24871.0
2017-04-13 15:30:00,109.14,109.17,108.83,108.92,83771.0,109.14,109.17,108.83,108.92,83771.0
2017-04-17 09:30:00,109.35,110.21,109.35,109.93,33090.0,109.35,110.21,109.35,109.93,33090.0
2017-04-17 10:00:00,109.94,110.23,109.89,110.11,34329.0,109.94,110.23,109.89,110.11,34329.0
2017-04-17 10:30:00,110.1,110.18,109.91,110.15,28537.0,110.1,110.18,109.91,110.15,28537.0
2017-04-17 11:00:00,110.15,110.3,109.93,110.18,62927.0,110.15,110.3,109.93,110.18,62927.0
2017-04-17 11:30:00,110.2,110.28,110.01,110.04,38649.0,110.2,110.28,110.01,110.04,38649.0
2017-04-17 12:00:00,110.03,110.14,109.95,110.01,43402.0,110.03,110.14,109.95,110.01,43402.0
2017-04-17 12:30:00,110.06,110.23,109.93,110.15,96833.0,110.06,110.23,109.93,110.15,96833.0
2017-04-17 13:00:00,110.14,110.42,110.14,110.36,26718.0,110.14,110.42,110.14,110.36,26718.0
2017-04-17 13:30:00,110.37,110.39,110.19,110.27,24402.0,110.37,110.39,110.19,110.27,24402.0
2017-04-17 14:00:00,110.29,110.43,110.25,110.39,22729.0,110.29,110.43,110.25,110.39,22729.0
2017-04-17 14:30:00,110.38,110.6,110.35,110.5,36758.0,110.38,110.6,110.35,110.5,36758.0
2017-04-17 15:00:00,110.49,110.69,110.4,110.61,55262.0,110.49,110.69,110.4,110.61,55262.0
2017-04-17 15:30:00,110.62,110.86,110.56,110.83,98672.0,110.62,110.86,110.56,110.83,98672.0
2017-04-18 09:30:00,110.5,111.1,110.21,111.1,9489.0,110.5,111.1,110.21,111.1,9489.0
2017-04-18 10:00:00,111.08,111.08,110.62,110.62,9873.0,111.08,111.08,110.62,110.62,9873.0
2017-04-18 10:30:00,110.62,110.64,110.36,110.48,36854.0,110.62,110.64,110.36,110.48,36854.0
2017-04-18 11:00:00,110.48,110.86,110.48,110.66,32757.0,110.48,110.86,110.48,110.66,32757.0
2017-04-18 11:30:00,110.67,110.67,110.37,110.37,23777.0,110.67,110.67,110.37,110.37,23777.0
2017-04-18 12:00:00,110.36,110.49,110.32,110.45,5700.0,110.36,110.49,110.32,110.45,5700.0
2017-04-18 12:30:00,110.45,110.5,110.34,110.42,7059.0,110.45,110.5,110.34,110.42,7059.0
2017-04-18 13:00:00,110.41,110.7,110.38,110.67,5254.0,110.41,110.7,110.38,110.67,5254.0
2017-04-18 13:30:00,110.72,110.83,110.65,110.7,10623.0,110.72,110.83,110.65,110.7,10623.0
2017-04-18 14:00:00,110.74,110.89,110.67,110.69,14032.0,110.74,110.89,110.67,110.69,14032.0
2017-04-18 14:30:00,110.67,110.74,110.16,110.25,16612.0,110.67,110.74,110.16,110.25,16612.0
2017-04-18 15:00:00,110.32,110.54,110.3,110.32,64909.0,110.32,110.54,110.3,110.32,64909.0
2017-04-18 15:30:00,110.32,110.57,110.17,110.51,142938.0,110.32,110.57,110.17,110.51,142938.0
2017-04-19 09:30:00,110.69,111.45,110.39,111.23,14721.0,110.69,111.45,110.39,111.23,14721.0
2017-04-19 10:00:00,111.22,111.57,111.13,111.54,15901.0,111.22,111.57,111.13,111.54,15901.0
2017-04-19 10:30:00,111.48,111.75,111.45,111.67,20115.0,111.48,111.75,111.45,111.67,20115.0
2017-04-19 11:00:00,111.63,111.82,111.41,111.82,40839.0,111.63,111.82,111.41,111.82,40839.0
2017-04-19 11:30:00,111.83,111.99,111.37,111.5,51727.0,111.83,111.99,111.37,111.5,51727.0
2017-04-19 12:00:00,111.49,111.67,111.27,111.53,57701.0,111.49,111.67,111.27,111.53,57701.0
2017-04-19 12:30:00,111.57,111.7,111.46,111.61,48446.0,111.57,111.7,111.46,111.61,48446.0
2017-04-19 13:00:00,111.59,111.64,111.46,111.57,75362.0,111.59,111.64,111.46,111.57,75362.0
2017-04-19 13:30:00,111.55,112.09,111.55,112.09,20625.0,111.55,112.09,111.55,112.09,20625.0
2017-04-19 14:00:00,112.05,112.14,111.84,112.05,15448.0,112.05,112.14,111.84,112.05,15448.0
2017-04-19 14:30:00,112.05,112.13,111.88,112.02,14558.0,112.05,112.13,111.88,112.02,14558.0
2017-04-19 15:00:00,111.98,112.16,111.91,111.92,27184.0,111.98,112.16,111.91,111.92,27184.0
2017-04-19 15:30:00,111.93,112.1,111.82,112.05,75952.0,111.93,112.1,111.82,112.05,75952.0
2017-04-20 09:30:00,112.4,112.64,112.0,112.26,17989.0,112.4,112.64,112.0,112.26,17989.0
2017-04-20 10:00:00,112.3,112.45,112.18,112.21,11901.0,112.3,112.45,112.18,112.21,11901.0
2017-04-20 10:30:00,112.19,112.58,112.19,112.4,19874.0,112.19,112.58,112.19,112.4,19874.0
2017-04-20 11:00:00,112.4,112.77,112.26,112.77,28767.0,112.4,112.77,112.26,112.77,28767.0
2017-04-20 11:30:00,112.77,113.09,112.67,113.05,24503.0,112.77,113.09,112.67,113.05,24503.0
2017-04-20 12:00:00,113.08,113.25,113.03,113.17,25596.0,113.08,113.25,113.03,113.17,25596.0
2017-04-20 12:30:00,113.17,113.34,113.09,113.23,29385.0,113.17,113.34,113.09,113.23,29385.0
2017-04-20 13:00:00,113.23,113.24,113.03,113.05,26174.0,113.23,113.24,113.03,113.05,26174.0
2017-04-20 13:30:00,113.05,113.16,113.02,113.16,29699.0,113.05,113.16,113.02,113.16,29699.0
2017-04-20 14:00:00,113.17,113.25,113.06,113.08,15722.0,113.17,113.25,113.06,113.08,15722.0
2017-04-20 14:30:00,113.06,113.08,112.87,112.92,18366.0,113.06,113.08,112.87,112.92,18366.0
2017-04-20 15:00:00,112.91,112.99,112.77,112.92,25313.0,112.91,112.99,112.77,112.92,25313.0
2017-04-20 15:30:00,112.93,113.06,112.85,112.94,81804.0,112.93,113.06,112.85,112.94,81804.0
2017-04-21 09:30:00,113.29,113.34,112.66,113.22,49959.0,113.29,113.34,112.66,113.22,49959.0
2017-04-21 10:00:00,113.31,113.49,113.2,113.3,24942.0,113.31,113.49,113.2,113.3,24942.0
2017-04-21 10:30:00,113.32,113.37,112.94,113.03,26752.0,113.32,113.37,112.94,113.03,26752.0
2017-04-21 11:00:00,112.98,112.99,112.72,112.83,16668.0,112.98,112.99,112.72,112.83,16668.0
2017-04-21 11:30:00,112.85,113.04,112.81,112.93,23469.0,112.85,113.04,112.81,112.93,23469.0
2017-04-21 12:00:00,112.91,112.91,112.56,112.68,9960.0,112.91,112.91,112.56,112.68,9960.0
2017-04-21 12:30:00,112.68,112.81,112.68,112.75,13371.0,112.68,112.81,112.68,112.75,13371.0
2017-04-21 13:00:00,112.77,112.8,112.57,112.64,10391.0,112.77,112.8,112.57,112.64,10391.0
2017-04-21 13:30:00,112.68,112.83,112.53,112.7,13664.0,112.68,112.83,112.53,112.7,13664.0
2017-04-21 14:00:00,112.68,112.68,112.55,112.57,13430.0,112.68,112.68,112.55,112.57,13430.0
2017-04-21 14:30:00,112.59,112.64,112.42,112.49,15815.0,112.59,112.64,112.42,112.49,15815.0
2017-04-21 15:00:00,112.51,112.59,112.4,112.56,16489.0,112.51,112.59,112.4,112.56,16489.0
2017-04-21 15:30:00,112.56,112.68,112.48,112.57,39975.0,112.56,112.68,112.48,112.57,39975.0
2017-04-24 09:30:00,113.92,114.0,113.58,113.82,13882.0,113.92,114.0,113.58,113.82,13882.0
2017-04-24 10:00:00,113.8,113.91,113.65,113.69,26246.0,113.8,113.91,113.65,113.69,26246.0
2017-04-24 10:30:00,113.69,113.72,113.43,113.54,14260.0,113.69,113.72,113.43,113.54,14260.0
2017-04-24 11:00:00,113.55,113.55,113.13,113.3,26977.0,113.55,113.55,113.13,113.3,26977.0
2017-04-24 11:30:00,113.26,113.29,113.03,113.07,22669.0,113.26,113.29,113.03,113.07,22669.0
2017-04-24 12:00:00,113.09,113.18,113.03,113.05,11706.0,113.09,113.18,113.03,113.05,11706.0
2017-04-24 12:30:00,113.03,113.17,113.02,113.11,7535.0,113.03,113.17,113.02,113.11,7535.0
2017-04-24 13:00:00,113.08,113.25,113.08,113.22,9931.0,113.08,113.25,113.08,113.22,9931.0
2017-04-24 13:30:00,113.23,113.27,113.18,113.26,22774.0,113.23,113.27,113.18,113.26,22774.0
2017-04-24 14:00:00,113.23,113.35,113.2,113.26,17402.0,113.23,113.35,113.2,113.26,17402.0
2017-04-24 14:30:00,113.29,113.31,113.17,113.25,14691.0,113.29,113.31,113.17,113.25,14691.0
2017-04-24 15:00:00,113.26,113.33,113.2,113.23,29644.0,113.26,113.33,113.2,113.23,29644.0
2017-04-24 15:30:00,113.22,113.45,113.22,113.41,67031.0,113.22,113.45,113.22,113.41,67031.0
2017-04-25 09:30:00,113.6,114.04,113.09,113.09,14006.0,113.6,114.04,113.09,113.09,14006.0
2017-04-25 10:00:00,113.03,113.21,112.86,112.92,29918.0,113.03,113.21,112.86,112.92,29918.0
2017-04-25 10:30:00,112.94,113.13,112.69,112.72,31935.0,112.94,113.13,112.69,112.72,31935.0
2017-04-25 11:00:00,112.74,112.89,112.71,112.73,16225.0,112.74,112.89,112.71,112.73,16225.0
2017-04-25 11:30:00,112.7,112.91,112.64,112.86,12990.0,112.7,112.91,112.64,112.86,12990.0
2017-04-25 12:00:00,112.86,113.74,112.86,113.63,83562.0,112.86,113.74,112.86,113.63,83562.0
2017-04-25 12:30:00,113.63,113.7,113.42,113.44,37490.0,113.63,113.7,113.42,113.44,37490.0
2017-04-25 13:00:00,113.48,113.68,113.47,113.54,14688.0,113.48,113.68,113.47,113.54,14688.0
2017-04-25 13:30:00,113.53,113.58,113.32,113.39,22490.0,113.53,113.58,113.32,113.39,22490.0
2017-04-25 14:00:00,113.37,113.45,113.25,113.25,18627.0,113.37,113.45,113.25,113.25,18627.0
2017-04-25 14:30:00,113.25,113.3,113.01,113.05,17655.0,113.25,113.3,113.01,113.05,17655.0
2017-04-25 15:00:00,113.03,113.45,113.02,113.39,12190.0,113.03,113.45,113.02,113.39,12190.0
2017-04-25 15:30:00,113.38,113.42,113.16,113.19,75024.0,113.38,113.42,113.16,113.19,75024.0
2017-04-26 09:30:00,113.38,113.84,113.07,113.14,23548.0,113.38,113.84,113.07,113.14,23548.0
2017-04-26 10:00:00,113.17,113.45,113.13,113.21,17981.0,113.17,113.45,113.13,113.21,17981.0
2017-04-26 10:30:00,113.24,113.33,113.13,113.21,20775.0,113.24,113.33,113.13,113.21,20775.0
2017-04-26 11:00:00,113.21,113.32,113.15,113.19,57600.0,113.21,113.32,113.15,113.19,57600.0
2017-04-26 11:30:00,113.22,113.38,113.05,113.22,15929.0,113.22,113.38,113.05,113.22,15929.0
2017-04-26 12:00:00,113.22,113.37,113.2,113.35,19370.0,113.22,113.37,113.2,113.35,19370.0
2017-04-26 12:30:00,113.36,113.59,113.32,113.59,19034.0,113.36,113.59,113.32,113.59,19034.0
2017-04-26 13:00:00,113.57,113.72,113.51,113.67,5645.0,113.57,113.72,113.51,113.67,5645.0
2017-04-26 13:30:00,113.65,113.66,113.32,113.43,16755.0,113.65,113.66,113.32,113.43,16755.0
2017-04-26 14:00:00,113.37,113.58,113.34,113.52,8834.0,113.37,113.58,113.34,113.52,8834.0
2017-04-26 14:30:00,113.53,113.7,113.51,113.64,26912.0,113.53,113.7,113.51,113.64,26912.0
2017-04-26 15:00:00,113.66,113.88,113.64,113.81,16656.0,113.66,113.88,113.64,113.81,16656.0
2017-04-26 15:30:00,113.81,113.87,113.65,113.78,82289.0,113.81,113.87,113.65,113.78,82289.0
2017-04-27 09:30:00,114.23,114.26,113.57,113.88,27868.0,114.23,114.26,113.57,113.88,27868.0
2017-04-27 10:00:00,113.88,114.15,113.82,113.89,15715.0,113.88,114.15,113.82,113.89,15715.0
2017-04-27 10:30:00,113.91,114.06,113.75,113.79,40399.0,113.91,114.06,113.75,113.79,40399.0
2017-04-27 11:00:00,113.8,114.12,113.8,114.03,21936.0,113.8,114.12,113.8,114.03,21936.0
2017-04-27 11:30:00,114.04,114.28,114.04,114.2,14698.0,114.04,114.28,114.04,114.2,14698.0
2017-04-27 12:00:00,114.2,114.2,114.06,114.18,18984.0,114.2,114.2,114.06,114.18,18984.0
2017-04-27 12:30:00,114.17,114.37,114.12,114.36,11084.0,114.17,114.37,114.12,114.36,11084.0
2017-04-27 13:00:00,114.4,114.61,114.3,114.59,11151.0,114.4,114.61,114.3,114.59,11151.0
2017-04-27 13:30:00,114.57,114.57,114.39,114.47,16525.0,114.57,114.57,114.39,114.47,16525.0
2017-04-27 14:00:00,114.5,114.7,114.46,114.59,21615.0,114.5,114.7,114.46,114.59,21615.0
2017-04-27 14:30:00,114.59,114.71,114.56,114.65,29592.0,114.59,114.71,114.56,114.65,29592.0
2017-04-27 15:00:00,114.65,114.72,114.16,114.25,83320.0,114.65,114.72,114.16,114.25,83320.0
2017-04-27 15:30:00,114.25,114.38,113.88,114.0,130315.0,114.25,114.38,113.88,114.0,130315.0
2017-04-28 09:30:00,114.13,114.13,113.56,113.71,9443.0,114.13,114.13,113.56,113.71,9443.0
2017-04-28 10:00:00,113.72,113.86,113.51,113.58,17345.0,113.72,113.86,113.51,113.58,17345.0
2017-04-28 10:30:00,113.58,113.72,113.41,113.55,10563.0,113.58,113.72,113.41,113.55,10563.0
2017-04-28 11:00:00,113.54,113.59,113.45,113.53,16257.0,113.54,113.59,113.45,113.53,16257.0
2017-04-28 11:30:00,113.54,113.68,113.52,113.6,15901.0,113.54,113.68,113.52,113.6,15901.0
2017-04-28 12:00:00,113.64,113.93,113.64,113.88,9986.0,113.64,113.93,113.64,113.88,9986.0
2017-04-28 12:30:00,113.93,114.11,113.84,114.1,12004.0,113.93,114.11,113.84,114.1,12004.0
2017-04-28 13:00:00,114.13,114.3,114.07,114.15,19566.0,114.13,114.3,114.07,114.15,19566.0
2017-04-28 13:30:00,114.18,114.27,114.07,114.09,22239.0,114.18,114.27,114.07,114.09,22239.0
2017-04-28 14:00:00,114.09,114.09,113.96,114.01,21864.0,114.09,114.09,113.96,114.01,21864.0
2017-04-28 14:30:00,114.01,114.13,113.99,113.99,25745.0,114.01,114.13,113.99,113.99,25745.0
2017-04-28 15:00:00,113.99,114.07,113.96,113.98,20837.0,113.99,114.07,113.96,113.98,20837.0
2017-04-28 15:30:00,113.98,114.11,113.96,114.09,98418.0,113.98,114.11,113.96,114.09,98418.0
2017-05-01 09:30:00,114.55,114.55,113.8,113.86,53996.0,114.55,114.55,113.8,113.86,53996.0
2017-05-01 10:00:00,113.8,113.82,113.55,113.81,19666.0,113.8,113.82,113.55,113.81,19666.0
2017-05-01 10:30:00,113.82,114.15,113.78,114.03,26048.0,113.82,114.15,113.78,114.03,26048.0
2017-05-01 11:00:00,114.02,114.09,113.86,113.87,18417.0,114.02,114.09,113.86,113.87,18417.0
2017-05-01 11:30:00,113.9,114.07,113.81,114.04,12422.0,113.9,114.07,113.81,114.04,12422.0
2017-05-01 12:00:00,114.06,114.1,113.93,113.93,24752.0,114.06,114.1,113.93,113.93,24752.0
2017-05-01 12:30:00,113.95,114.1,113.89,114.1,21391.0,113.95,114.1,113.89,114.1,21391.0
2017-05-01 13:00:00,114.07,114.47,114.05,114.41,9030.0,114.07,114.47,114.05,114.41,9030.0
2017-05-01 13:30:00,114.41,114.65,114.4,114.65,16881.0,114.41,114.65,114.4,114.65,16881.0
2017-05-01 14:00:00,114.67,114.68,114.45,114.45,18235.0,114.67,114.68,114.45,114.45,18235.0
2017-05-01 14:30:00,114.44,114.47,114.33,114.39,30008.0,114.44,114.47,114.33,114.39,30008.0
2017-05-01 15:00:00,114.4,114.49,114.32,114.32,39886.0,114.4,114.49,114.32,114.32,39886.0
2017-05-01 15:30:00,114.36,114.44,114.25,114.26,66740.0,114.36,114.44,114.25,114.26,66740.0
2017-05-02 09:30:00,114.44,114.66,114.07,114.37,19279.0,114.44,114.66,114.07,114.37,19279.0
2017-05-02 10:00:00,114.36,114.75,114.22,114.69,18096.0,114.36,114.75,114.22,114.69,18096.0
2017-05-02 10:30:00,114.69,114.69,114.21,114.23,25893.0,114.69,114.69,114.21,114.23,25893.0
2017-05-02 11:00:00,114.23,114.35,114.16,114.3,32893.0,114.23,114.35,114.16,114.3,32893.0
2017-05-02 11:30:00,114.32,114.5,114.25,114.32,19575.0,114.32,114.5,114.25,114.32,19575.0
2017-05-02 12:00:00,114.37,114.47,114.29,114.34,28323.0,114.37,114.47,114.29,114.34,28323.0
2017-05-02 12:30:00,114.33,114.41,114.28,114.34,18199.0,114.33,114.41,114.28,114.34,18199.0
2017-05-02 13:00:00,114.31,114.5,114.29,114.49,24424.0,114.31,114.5,114.29,114.49,24424.0
2017-05-02 13:30:00,114.49,114.52,114.45,114.45,19719.0,114.49,114.52,114.45,114.45,19719.0
2017-05-02 14:00:00,114.45,114.46,114.31,114.32,25723.0,114.45,114.46,114.31,114.32,25723.0
2017-05-02 14:30:00,114.32,114.39,114.19,114.21,32663.0,114.32,114.39,114.19,114.21,32663.0
2017-05-02 15:00:00,114.2,114.21,114.04,114.12,27681.0,114.2,114.21,114.04,114.12,27681.0
2017-05-02 15:30:00,114.12,114.35,114.11,114.3,80822.0,114.12,114.35,114.11,114.3,80822.0
2017-05-03 09:30:00,113.67,114.01,113.2,113.88,17424.0,113.67,114.01,113.2,113.88,17424.0
2017-05-03 10:00:00,113.9,113.95,113.59,113.77,25895.0,113.9,113.95,113.59,113.77,25895.0
2017-05-03 10:30:00,113.79,113.8,113.36,113.52,21551.0,113.79,113.8,113.36,113.52,21551.0
2017-05-03 11:00:00,113.5,113.51,113.21,113.24,19994.0,113.5,113.51,113.21,113.24,19994.0
2017-05-03 11:30:00,113.29,113.32,113.11,113.11,32202.0,113.29,113.32,113.11,113.11,32202.0
2017-05-03 12:00:00,113.13,113.15,113.02,113.02,22268.0,113.13,113.15,113.02,113.02,22268.0
2017-05-03 12:30:00,113.07,113.21,113.01,113.12,28677.0,113.07,113.21,113.01,113.12,28677.0
2017-05-03 13:00:00,113.14,113.15,112.85,112.93,25885.0,113.14,113.15,112.85,112.93,25885.0
2017-05-03 13:30:00,112.93,113.08,112.9,113.05,27118.0,112.93,113.08,112.9,113.05,27118.0
2017-05-03 14:00:00,113.07,113.08,112.76,112.83,29725.0,113.07,113.08,112.76,112.83,29725.0
2017-05-03 14:30:00,112.82,112.84,112.54,112.78,45670.0,112.82,112.84,112.54,112.78,45670.0
2017-05-03 15:00:00,112.78,113.08,112.76,113.0,78726.0,112.78,113.08,112.76,113.0,78726.0
2017-05-03 15:30:00,112.99,113.33,112.98,113.29,181651.0,112.99,113.33,112.98,113.29,181651.0
2017-05-04 09:30:00,114.44,115.5,113.31,115.5,78438.0,114.44,115.5,113.31,115.5,78438.0
2017-05-04 10:00:00,115.38,116.48,115.37,115.51,123883.0,115.38,116.48,115.37,115.51,123883.0
2017-05-04 10:30:00,115.5,115.55,114.47,114.48,57435.0,115.5,115.55,114.47,114.48,57435.0
2017-05-04 11:00:00,114.48,114.81,114.42,114.44,28286.0,114.48,114.81,114.42,114.44,28286.0
2017-05-04 11:30:00,114.42,114.79,114.28,114.67,33490.0,114.42,114.79,114.28,114.67,33490.0
2017-05-04 12:00:00,114.65,114.69,114.12,114.39,35841.0,114.65,114.69,114.12,114.39,35841.0
2017-05-04 12:30:00,114.39,114.43,113.97,114.21,26062.0,114.39,114.43,113.97,114.21,26062.0
2017-05-04 13:00:00,114.2,114.52,114.13,114.52,21781.0,114.2,114.52,114.13,114.52,21781.0
2017-05-04 13:30:00,114.5,114.55,114.22,114.26,25899.0,114.5,114.55,114.22,114.26,25899.0
2017-05-04 14:00:00,114.28,114.35,113.22,113.6,48896.0,114.28,114.35,113.22,113.6,48896.0
2017-05-04 14:30:00,113.61,113.83,113.44,113.55,39786.0,113.61,113.83,113.44,113.55,39786.0
2017-05-04 15:00:00,113.55,113.6,113.14,113.2,61526.0,113.55,113.6,113.14,113.2,61526.0
2017-05-04 15:30:00,113.2,113.24,112.82,112.9,150160.0,113.2,113.24,112.82,112.9,150160.0
2017-05-05 09:30:00,113.44,113.7,111.5,111.87,114996.0,113.44,113.7,111.5,111.87,114996.0
2017-05-05 10:00:00,111.88,112.33,111.65,112.06,47620.0,111.88,112.33,111.65,112.06,47620.0
2017-05-05 10:30:00,112.05,112.05,111.59,111.86,58982.0,112.05,112.05,111.59,111.86,58982.0
2017-05-05 11:00:00,111.84,112.32,111.81,112.29,67479.0,111.84,112.32,111.81,112.29,67479.0
2017-05-05 11:30:00,112.3,112.44,112.08,112.39,63542.0,112.3,112.44,112.08,112.39,63542.0
2017-05-05 12:00:00,112.37,112.51,112.24,112.4,48118.0,112.37,112.51,112.24,112.4,48118.0
2017-05-05 12:30:00,112.41,112.78,112.26,112.73,66117.0,112.41,112.78,112.26,112.73,66117.0
2017-05-05 13:00:00,112.75,113.18,112.75,113.16,54004.0,112.75,113.18,112.75,113.16,54004.0
2017-05-05 13:30:00,113.13,113.29,112.89,113.24,24657.0,113.13,113.29,112.89,113.24,24657.0
2017-05-05 14:00:00,113.26,113.53,113.24,113.47,63207.0,113.26,113.53,113.24,113.47,63207.0
2017-05-05 14:30:00,113.44,113.58,113.35,113.35,57325.0,113.44,113.58,113.35,113.35,57325.0
2017-05-05 15:00:00,113.38,113.38,113.04,113.04,44755.0,113.38,113.38,113.04,113.04,44755.0
2017-05-05 15:30:00,113.02,113.22,112.83,113.22,282487.0,113.02,113.22,112.83,113.22,282487.0
2017-05-08 09:30:00,113.42,113.42,112.64,112.74,26943.0,113.42,113.42,112.64,112.74,26943.0
2017-05-08 10:00:00,112.65,112.9,112.48,112.82,36463.0,112.65,112.9,112.48,112.82,36463.0
2017-05-08 10:30:00,112.79,113.07,112.68,112.97,30641.0,112.79,113.07,112.68,112.97,30641.0
2017-05-08 11:00:00,113.0,113.33,112.92,113.14,38028.0,113.0,113.33,112.92,113.14,38028.0
2017-05-08 11:30:00,113.14,113.32,112.96,113.02,24945.0,113.14,113.32,112.96,113.02,24945.0
2017-05-08 12:00:00,113.0,113.09,112.57,112.73,24538.0,113.0,113.09,112.57,112.73,24538.0
2017-05-08 12:30:00,112.78,113.09,112.78,112.93,24454.0,112.78,113.09,112.78,112.93,24454.0
2017-05-08 13:00:00,112.91,113.27,112.87,113.14,28749.0,112.91,113.27,112.87,113.14,28749.0
2017-05-08 13:30:00,113.14,113.36,113.09,113.29,20113.0,113.14,113.36,113.09,113.29,20113.0
2017-05-08 14:00:00,113.29,113.3,113.11,113.12,27109.0,113.29,113.3,113.11,113.12,27109.0
2017-05-08 14:30:00,113.1,113.43,113.09,113.41,30580.0,113.1,113.43,113.09,113.41,30580.0
2017-05-08 15:00:00,113.41,113.42,113.27,113.35,37798.0,113.41,113.42,113.27,113.35,37798.0
2017-05-08 15:30:00,113.35,113.35,113.08,113.28,103753.0,113.35,113.35,113.08,113.28,103753.0
2017-05-09 09:30:00,113.3,113.87,112.88,113.65,37859.0,113.3,113.87,112.88,113.65,37859.0
2017-05-09 10:00:00,113.73,113.94,113.39,113.75,41600.0,113.73,113.94,113.39,113.75,41600.0
2017-05-09 10:30:00,113.75,113.92,113.55,113.8,36524.0,113.75,113.92,113.55,113.8,36524.0
2017-05-09 11:00:00,113.8,114.0,113.59,113.66,35395.0,113.8,114.0,113.59,113.66,35395.0
2017-05-09 11:30:00,113.66,113.66,113.4,113.63,23406.0,113.66,113.66,113.4,113.63,23406.0
2017-05-09 12:00:00,113.66,113.72,113.51,113.58,18470.0,113.66,113.72,113.51,113.58,18470.0
2017-05-09 12:30:00,113.56,113.79,113.54,113.66,22200.0,113.56,113.79,113.54,113.66,22200.0
2017-05-09 13:00:00,113.64,113.77,113.51,113.53,15055.0,113.64,113.77,113.51,113.53,15055.0
2017-05-09 13:30:00,113.51,113.79,113.48,113.73,17852.0,113.51,113.79,113.48,113.73,17852.0
2017-05-09 14:00:00,113.71,113.82,113.65,113.75,24760.0,113.71,113.82,113.65,113.75,24760.0
2017-05-09 14:30:00,113.75,113.81,113.67,113.72,35331.0,113.75,113.81,113.67,113.72,35331.0
2017-05-09 15:00:00,113.73,113.77,113.59,113.72,56731.0,113.73,113.77,113.59,113.72,56731.0
2017-05-09 15:30:00,113.71,113.72,113.47,113.69,159574.0,113.71,113.72,113.47,113.69,159574.0
2017-05-10 09:30:00,113.57,113.98,113.22,113.46,17282.0,113.57,113.98,113.22,113.46,17282.0
2017-05-10 10:00:00,113.4,113.53,112.98,112.99,20853.0,113.4,113.53,112.98,112.99,20853.0
2017-05-10 10:30:00,112.98,113.0,112.71,112.89,20020.0,112.98,113.0,112.71,112.89,20020.0
2017-05-10 11:00:00,112.88,113.16,112.88,113.16,13974.0,112.88,113.16,112.88,113.16,13974.0
2017-05-10 11:30:00,113.17,113.22,112.91,113.06,15380.0,113.17,113.22,112.91,113.06,15380.0
2017-05-10 12:00:00,113.08,113.35,113.08,113.27,11844.0,113.08,113.35,113.08,113.27,11844.0
2017-05-10 12:30:00,113.33,113.37,113.22,113.3,11098.0,113.33,113.37,113.22,113.3,11098.0
2017-05-10 13:00:00,113.3,113.31,113.14,113.16,11568.0,113.3,113.31,113.14,113.16,11568.0
2017-05-10 13:30:00,113.17,113.22,113.1,113.11,8149.0,113.17,113.22,113.1,113.11,8149.0
2017-05-10 14:00:00,113.08,113.24,113.06,113.11,17562.0,113.08,113.24,113.06,113.11,17562.0
2017-05-10 14:30:00,113.08,113.13,113.04,113.04,23575.0,113.08,113.13,113.04,113.04,23575.0
2017-05-10 15:00:00,113.05,113.33,113.05,113.09,31239.0,113.05,113.33,113.05,113.09,31239.0
2017-05-10 15:30:00,113.1,113.14,112.98,113.09,94633.0,113.1,113.14,112.98,113.09,94633.0
2017-05-11 09:30:00,112.64,112.9,112.03,112.18,38911.0,112.64,112.9,112.03,112.18,38911.0
2017-05-11 10:00:00,112.16,112.52,112.16,112.35,49849.0,112.16,112.52,112.16,112.35,49849.0
2017-05-11 10:30:00,112.35,112.49,112.16,112.44,42711.0,112.35,112.49,112.16,112.44,42711.0
2017-05-11 11:00:00,112.46,112.61,112.41,112.56,29153.0,112.46,112.61,112.41,112.56,29153.0
2017-05-11 11:30:00,112.56,112.63,112.14,112.22,15893.0,112.56,112.63,112.14,112.22,15893.0
2017-05-11 12:00:00,112.24,112.34,112.12,112.34,7570.0,112.24,112.34,112.12,112.34,7570.0
2017-05-11 12:30:00,112.36,112.46,112.19,112.25,12059.0,112.36,112.46,112.19,112.25,12059.0
2017-05-11 13:00:00,112.23,112.4,112.17,112.25,14868.0,112.23,112.4,112.17,112.25,14868.0
2017-05-11 13:30:00,112.24,112.78,112.24,112.69,71371.0,112.24,112.78,112.24,112.69,71371.0
2017-05-11 14:00:00,112.71,112.74,112.47,112.61,14393.0,112.71,112.74,112.47,112.61,14393.0
2017-05-11 14:30:00,112.59,112.7,112.57,112.63,11551.0,112.59,112.7,112.57,112.63,11551.0
2017-05-11 15:00:00,112.63,112.7,112.44,112.49,17340.0,112.63,112.7,112.44,112.49,17340.0
2017-05-11 15:30:00,112.48,112.78,112.41,112.72,84001.0,112.48,112.78,112.41,112.72,84001.0
2017-05-12 09:30:00,112.52,112.65,112.4,112.58,15086.0,112.52,112.65,112.4,112.58,15086.0
2017-05-12 10:00:00,112.66,112.85,112.64,112.75,11402.0,112.66,112.85,112.64,112.75,11402.0
2017-05-12 10:30:00,112.78,112.85,112.72,112.77,15528.0,112.78,112.85,112.72,112.77,15528.0
2017-05-12 11:00:00,112.8,112.85,112.51,112.61,11760.0,112.8,112.85,112.51,112.61,11760.0
2017-05-12 11:30:00,112.6,112.8,112.59,112.78,9019.0,112.6,112.8,112.59,112.78,9019.0
2017-05-12 12:00:00,112.82,112.82,112.7,112.77,7709.0,112.82,112.82,112.7,112.77,7709.0
2017-05-12 12:30:00,112.75,112.99,112.74,112.96,11211.0,112.75,112.99,112.74,112.96,11211.0
2017-05-12 13:00:00,112.96,113.03,112.95,112.99,13068.0,112.96,113.03,112.95,112.99,13068.0
2017-05-12 13:30:00,113.0,113.12,112.97,113.11,11902.0,113.0,113.12,112.97,113.11,11902.0
2017-05-12 14:00:00,113.09,113.12,113.02,113.09,20171.0,113.09,113.12,113.02,113.09,20171.0
2017-05-12 14:30:00,113.08,113.21,113.07,113.14,19972.0,113.08,113.21,113.07,113.14,19972.0
2017-05-12 15:00:00,113.16,113.22,113.12,113.16,20447.0,113.16,113.22,113.12,113.16,20447.0
2017-05-12 15:30:00,113.15,113.31,113.1,113.25,64999.0,113.15,113.31,113.1,113.25,64999.0
2017-05-15 09:30:00,113.11,113.63,113.06,113.63,13743.0,113.11,113.63,113.06,113.63,13743.0
2017-05-15 10:00:00,113.64,113.75,113.45,113.49,17112.0,113.64,113.75,113.45,113.49,17112.0
2017-05-15 10:30:00,113.41,113.49,113.31,113.39,17658.0,113.41,113.49,113.31,113.39,17658.0
2017-05-15 11:00:00,113.38,113.68,113.38,113.68,15413.0,113.38,113.68,113.38,113.68,15413.0
2017-05-15 11:30:00,113.72,113.78,113.62,113.75,8652.0,113.72,113.78,113.62,113.75,8652.0
2017-05-15 12:00:00,113.74,113.88,113.72,113.88,16808.0,113.74,113.88,113.72,113.88,16808.0
2017-05-15 12:30:00,113.86,113.87,113.75,113.78,21739.0,113.86,113.87,113.75,113.78,21739.0
2017-05-15 13:00:00,113.76,113.86,113.74,113.84,8193.0,113.76,113.86,113.74,113.84,8193.0
2017-05-15 13:30:00,113.83,114.02,113.83,113.94,47390.0,113.83,114.02,113.83,113.94,47390.0
2017-05-15 14:00:00,113.93,113.94,113.8,113.86,18135.0,113.93,113.94,113.8,113.86,18135.0
2017-05-15 14:30:00,113.87,114.0,113.87,113.94,9246.0,113.87,114.0,113.87,113.94,9246.0
2017-05-15 15:00:00,114.0,114.01,113.85,113.98,20591.0,114.0,114.01,113.85,113.98,20591.0
2017-05-15 15:30:00,113.98,114.03,113.9,113.99,63611.0,113.98,114.03,113.9,113.99,63611.0
2017-05-16 09:30:00,114.01,114.11,113.81,113.98,17940.0,114.01,114.11,113.81,113.98,17940.0
2017-05-16 10:00:00,113.98,114.11,113.65,113.95,17251.0,113.98,114.11,113.65,113.95,17251.0
2017-05-16 10:30:00,113.93,113.94,113.79,113.84,20700.0,113.93,113.94,113.79,113.84,20700.0
2017-05-16 11:00:00,113.88,114.08,113.81,114.08,16214.0,113.88,114.08,113.81,114.08,16214.0
2017-05-16 11:30:00,114.01,114.05,113.89,114.0,11640.0,114.01,114.05,113.89,114.0,11640.0
2017-05-16 12:00:00,114.0,114.0,113.64,113.65,48327.0,114.0,114.0,113.64,113.65,48327.0
2017-05-16 12:30:00,113.65,113.94,113.65,113.89,7150.0,113.65,113.94,113.65,113.89,7150.0
2017-05-16 13:00:00,113.9,113.99,113.88,113.9,8393.0,113.9,113.99,113.88,113.9,8393.0
2017-05-16 13:30:00,113.92,113.96,113.84,113.84,6392.0,113.92,113.96,113.84,113.84,6392.0
2017-05-16 14:00:00,113.89,113.93,113.83,113.85,16329.0,113.89,113.93,113.83,113.85,16329.0
2017-05-16 14:30:00,113.86,113.92,113.83,113.9,12641.0,113.86,113.92,113.83,113.9,12641.0
2017-05-16 15:00:00,113.91,114.05,113.89,113.92,45553.0,113.91,114.05,113.89,113.92,45553.0
2017-05-16 15:30:00,113.92,113.93,113.76,113.83,57179.0,113.92,113.93,113.76,113.83,57179.0
2017-05-17 09:30:00,112.93,113.11,112.54,112.74,15591.0,112.93,113.11,112.54,112.74,15591.0
2017-05-17 10:00:00,112.72,112.72,112.39,112.5,9486.0,112.72,112.72,112.39,112.5,9486.0
2017-05-17 10:30:00,112.5,112.67,112.3,112.45,19818.0,112.5,112.67,112.3,112.45,19818.0
2017-05-17 11:00:00,112.48,112.75,112.36,112.46,15286.0,112.48,112.75,112.36,112.46,15286.0
2017-05-17 11:30:00,112.45,112.59,112.4,112.58,13049.0,112.45,112.59,112.4,112.58,13049.0
2017-05-17 12:00:00,112.57,112.6,112.46,112.53,13419.0,112.57,112.6,112.46,112.53,13419.0
2017-05-17 12:30:00,112.48,112.61,112.47,112.53,10638.0,112.48,112.61,112.47,112.53,10638.0
2017-05-17 13:00:00,112.51,112.52,112.35,112.46,16016.0,112.51,112.52,112.35,112.46,16016.0
2017-05-17 13:30:00,112.45,112.47,112.16,112.18,12942.0,112.45,112.47,112.16,112.18,12942.0
2017-05-17 14:00:00,112.23,112.23,111.7,111.72,18163.0,112.23,112.23,111.7,111.72,18163.0
2017-05-17 14:30:00,111.73,111.9,111.62,111.89,18338.0,111.73,111.9,111.62,111.89,18338.0
2017-05-17 15:00:00,111.88,111.97,111.77,111.78,20578.0,111.88,111.97,111.77,111.78,20578.0
2017-05-17 15:30:00,111.78,111.87,111.24,111.36,107427.0,111.78,111.87,111.24,111.36,107427.0
2017-05-18 09:30:00,111.47,112.2,110.76,112.2,16508.0,111.47,112.2,110.76,112.2,16508.0
2017-05-18 10:00:00,112.19,112.57,111.8,112.08,18494.0,112.19,112.57,111.8,112.08,18494.0
2017-05-18 10:30:00,112.07,112.3,112.03,112.13,7355.0,112.07,112.3,112.03,112.13,7355.0
2017-05-18 11:00:00,112.23,112.3,112.03,112.19,9138.0,112.23,112.3,112.03,112.19,9138.0
2017-05-18 11:30:00,112.23,112.25,111.63,111.63,14561.0,112.23,112.25,111.63,111.63,14561.0
2017-05-18 12:00:00,111.59,111.79,111.5,111.72,16431.0,111.59,111.79,111.5,111.72,16431.0
2017-05-18 12:30:00,111.74,111.86,111.74,111.85,6384.0,111.74,111.86,111.74,111.85,6384.0
2017-05-18 13:00:00,111.87,111.92,111.72,111.81,5916.0,111.87,111.92,111.72,111.81,5916.0
2017-05-18 13:30:00,111.78,112.24,111.77,112.16,13132.0,111.78,112.24,111.77,112.16,13132.0
2017-05-18 14:00:00,112.17,112.55,112.15,112.46,14553.0,112.17,112.55,112.15,112.46,14553.0
2017-05-18 14:30:00,112.48,112.67,112.42,112.45,21581.0,112.48,112.67,112.42,112.45,21581.0
2017-05-18 15:00:00,112.45,112.73,112.45,112.64,30388.0,112.45,112.73,112.45,112.64,30388.0
2017-05-18 15:30:00,112.65,112.76,112.37,112.39,77396.0,112.65,112.76,112.37,112.39,77396.0
2017-05-19 09:30:00,112.81,113.14,112.36,113.08,43664.0,112.81,113.14,112.36,113.08,43664.0
2017-05-19 10:00:00,113.17,113.61,113.17,113.61,11138.0,113.17,113.61,113.17,113.61,11138.0
2017-05-19 10:30:00,113.41,113.69,113.4,113.67,13194.0,113.41,113.69,113.4,113.67,13194.0
2017-05-19 11:00:00,113.63,113.69,113.5,113.57,16063.0,113.63,113.69,113.5,113.57,16063.0
2017-05-19 11:30:00,113.58,113.69,113.44,113.64,10398.0,113.58,113.69,113.44,113.64,10398.0
2017-05-19 12:00:00,113.66,113.68,113.54,113.6,8124.0,113.66,113.68,113.54,113.6,8124.0
2017-05-19 12:30:00,113.6,113.74,113.56,113.69,9173.0,113.6,113.74,113.56,113.69,9173.0
2017-05-19 13:00:00,113.64,113.67,113.54,113.56,7975.0,113.64,113.67,113.54,113.56,7975.0
2017-05-19 13:30:00,113.6,113.61,113.4,113.48,13066.0,113.6,113.61,113.4,113.48,13066.0
2017-05-19 14:00:00,113.48,113.64,113.42,113.64,24844.0,113.48,113.64,113.42,113.64,24844.0
2017-05-19 14:30:00,113.65,113.82,113.6,113.64,22335.0,113.65,113.82,113.6,113.64,22335.0
2017-05-19 15:00:00,113.63,113.79,113.47,113.51,27554.0,113.63,113.79,113.47,113.51,27554.0
2017-05-19 15:30:00,113.51,113.54,113.38,113.42,84086.0,113.51,113.54,113.38,113.42,84086.0
2017-05-22 09:30:00,113.4,114.03,113.27,113.65,43333.0,113.4,114.03,113.27,113.65,43333.0
2017-05-22 10:00:00,113.53,114.08,113.53,114.06,21276.0,113.53,114.08,113.53,114.06,21276.0
2017-05-22 10:30:00,114.05,114.2,113.86,114.07,20719.0,114.05,114.2,113.86,114.07,20719.0
2017-05-22 11:00:00,114.15,114.47,114.05,114.3,40081.0,114.15,114.47,114.05,114.3,40081.0
2017-05-22 11:30:00,114.3,114.42,113.97,114.01,18145.0,114.3,114.42,113.97,114.01,18145.0
2017-05-22 12:00:00,114.05,114.27,113.96,114.16,11631.0,114.05,114.27,113.96,114.16,11631.0
2017-05-22 12:30:00,114.18,114.28,113.96,114.11,10538.0,114.18,114.28,113.96,114.11,10538.0
2017-05-22 13:00:00,114.08,114.09,113.89,113.96,8022.0,114.08,114.09,113.89,113.96,8022.0
2017-05-22 13:30:00,113.98,113.98,113.69,113.69,12937.0,113.98,113.98,113.69,113.69,12937.0
2017-05-22 14:00:00,113.73,113.88,113.63,113.63,15465.0,113.73,113.88,113.63,113.63,15465.0
2017-05-22 14:30:00,113.67,113.79,113.52,113.57,18449.0,113.67,113.79,113.52,113.57,18449.0
2017-05-22 15:00:00,113.59,113.74,113.51,113.54,24782.0,113.59,113.74,113.51,113.54,24782.0
2017-05-22 15:30:00,113.53,113.93,113.52,113.78,78470.0,113.53,113.93,113.52,113.78,78470.0
2017-05-23 09:30:00,113.88,113.93,112.93,113.04,14796.0,113.88,113.93,112.93,113.04,14796.0
2017-05-23 10:00:00,113.02,113.5,112.98,113.45,14907.0,113.02,113.5,112.98,113.45,14907.0
2017-05-23 10:30:00,113.4,113.63,113.34,113.59,9868.0,113.4,113.63,113.34,113.59,9868.0
2017-05-23 11:00:00,113.58,113.7,113.46,113.7,11309.0,113.58,113.7,113.46,113.7,11309.0
2017-05-23 11:30:00,113.7,114.02,113.7,113.78,26592.0,113.7,114.02,113.7,113.78,26592.0
2017-05-23 12:00:00,113.79,113.87,113.58,113.58,8667.0,113.79,113.87,113.58,113.58,8667.0
2017-05-23 12:30:00,113.51,113.73,113.47,113.55,10719.0,113.51,113.73,113.47,113.55,10719.0
2017-05-23 13:00:00,113.64,113.75,113.55,113.75,8001.0,113.64,113.75,113.55,113.75,8001.0
2017-05-23 13:30:00,113.75,113.83,113.66,113.83,10349.0,113.75,113.83,113.66,113.83,10349.0
2017-05-23 14:00:00,113.83,113.88,113.67,113.72,9898.0,113.83,113.88,113.67,113.72,9898.0
2017-05-23 14:30:00,113.69,113.73,113.53,113.57,14681.0,113.69,113.73,113.53,113.57,14681.0
2017-05-23 15:00:00,113.59,113.62,113.3,113.36,19550.0,113.59,113.62,113.3,113.36,19550.0
2017-05-23 15:30:00,113.35,113.67,113.33,113.63,67354.0,113.35,113.67,113.33,113.63,67354.0
2017-05-24 09:30:00,114.0,114.24,113.45,113.65,11786.0,114.0,114.24,113.45,113.65,11786.0
2017-05-24 10:00:00,113.68,114.22,113.65,114.04,108395.0,113.68,114.22,113.65,114.04,108395.0
2017-05-24 10:30:00,114.05,114.39,113.94,114.32,17561.0,114.05,114.39,113.94,114.32,17561.0
2017-05-24 11:00:00,114.3,114.49,114.29,114.49,13698.0,114.3,114.49,114.29,114.49,13698.0
2017-05-24 11:30:00,114.5,114.66,114.37,114.59,20469.0,114.5,114.66,114.37,114.59,20469.0
2017-05-24 12:00:00,114.59,114.82,114.55,114.82,12919.0,114.59,114.82,114.55,114.82,12919.0
2017-05-24 12:30:00,114.78,114.9,114.71,114.9,8584.0,114.78,114.9,114.71,114.9,8584.0
2017-05-24 13:00:00,114.9,115.3,114.9,115.29,23430.0,114.9,115.3,114.9,115.29,23430.0
2017-05-24 13:30:00,115.28,115.73,115.24,115.72,25542.0,115.28,115.73,115.24,115.72,25542.0
2017-05-24 14:00:00,115.68,115.8,115.4,115.64,34614.0,115.68,115.8,115.4,115.64,34614.0
2017-05-24 14:30:00,115.61,115.78,115.53,115.77,26762.0,115.61,115.78,115.53,115.77,26762.0
2017-05-24 15:00:00,115.76,116.08,115.65,116.07,59346.0,115.76,116.08,115.65,116.07,59346.0
2017-05-24 15:30:00,116.07,116.22,115.99,116.12,123170.0,116.07,116.22,115.99,116.12,123170.0
2017-05-25 09:30:00,116.52,117.2,115.23,117.2,19680.0,116.52,117.2,115.23,117.2,19680.0
2017-05-25 10:00:00,117.17,117.9,117.06,117.68,56096.0,117.17,117.9,117.06,117.68,56096.0
2017-05-25 10:30:00,117.73,117.8,117.4,117.72,37653.0,117.73,117.8,117.4,117.72,37653.0
2017-05-25 11:00:00,117.66,118.3,117.65,118.3,44939.0,117.66,118.3,117.65,118.3,44939.0
2017-05-25 11:30:00,118.31,118.67,118.31,118.41,46081.0,118.31,118.67,118.31,118.41,46081.0
2017-05-25 12:00:00,118.38,118.4,117.57,117.58,23021.0,118.38,118.4,117.57,117.58,23021.0
2017-05-25 12:30:00,117.57,117.75,117.49,117.64,8436.0,117.57,117.75,117.49,117.64,8436.0
2017-05-25 13:00:00,117.65,117.76,117.41,117.57,14098.0,117.65,117.76,117.41,117.57,14098.0
2017-05-25 13:30:00,117.53,117.98,117.51,117.87,13612.0,117.53,117.98,117.51,117.87,13612.0
2017-05-25 14:00:00,117.9,118.24,117.79,118.21,28814.0,117.9,118.24,117.79,118.21,28814.0
2017-05-25 14:30:00,118.23,118.36,118.17,118.33,19113.0,118.23,118.36,118.17,118.33,19113.0
2017-05-25 15:00:00,118.31,118.34,117.77,117.77,16714.0,118.31,118.34,117.77,117.77,16714.0
2017-05-25 15:30:00,117.79,118.19,117.77,117.88,65594.0,117.79,118.19,117.77,117.88,65594.0
2017-05-26 09:30:00,117.73,118.2,117.4,117.6,26261.0,117.73,118.2,117.4,117.6,26261.0
2017-05-26 10:00:00,117.64,117.9,117.57,117.63,13707.0,117.64,117.9,117.57,117.63,13707.0
2017-05-26 10:30:00,117.64,117.8,117.54,117.54,9963.0,117.64,117.8,117.54,117.54,9963.0
2017-05-26 11:00:00,117.57,117.64,117.49,117.55,30156.0,117.57,117.64,117.49,117.55,30156.0
2017-05-26 11:30:00,117.55,117.61,117.32,117.57,45188.0,117.55,117.61,117.32,117.57,45188.0
2017-05-26 12:00:00,117.59,118.43,117.56,117.92,131121.0,117.59,118.43,117.56,117.92,131121.0
2017-05-26 12:30:00,117.92,117.92,117.65,117.74,16919.0,117.92,117.92,117.65,117.74,16919.0
2017-05-26 13:00:00,117.73,117.91,117.69,117.75,12119.0,117.73,117.91,117.69,117.75,12119.0
2017-05-26 13:30:00,117.76,117.78,117.69,117.71,8202.0,117.76,117.78,117.69,117.71,8202.0
2017-05-26 14:00:00,117.7,117.75,117.69,117.73,12614.0,117.7,117.75,117.69,117.73,12614.0
2017-05-26 14:30:00,117.74,117.81,117.7,117.8,19500.0,117.74,117.81,117.7,117.8,19500.0
2017-05-26 15:00:00,117.8,117.84,117.76,117.84,23949.0,117.8,117.84,117.76,117.84,23949.0
2017-05-26 15:30:00,117.85,117.93,117.68,117.73,65816.0,117.85,117.93,117.68,117.73,65816.0
2017-05-30 09:30:00,117.84,118.1,117.21,117.51,16092.0,117.84,118.1,117.21,117.51,16092.0
2017-05-30 10:00:00,117.59,118.09,117.54,118.02,30844.0,117.59,118.09,117.54,118.02,30844.0
2017-05-30 10:30:00,118.01,118.25,118.01,118.13,19756.0,118.01,118.25,118.01,118.13,19756.0
2017-05-30 11:00:00,118.16,118.29,118.03,118.16,20246.0,118.16,118.29,118.03,118.16,20246.0
2017-05-30 11:30:00,118.19,118.38,118.16,118.18,21924.0,118.19,118.38,118.16,118.18,21924.0
2017-05-30 12:00:00,118.2,118.26,118.05,118.23,18923.0,118.2,118.26,118.05,118.23,18923.0
2017-05-30 12:30:00,118.22,118.27,118.17,118.27,20720.0,118.22,118.27,118.17,118.27,20720.0
2017-05-30 13:00:00,118.28,118.28,118.04,118.11,17524.0,118.28,118.28,118.04,118.11,17524.0
2017-05-30 13:30:00,118.09,118.19,118.02,118.07,26715.0,118.09,118.19,118.02,118.07,26715.0
2017-05-30 14:00:00,118.01,118.05,117.91,118.04,32664.0,118.01,118.05,117.91,118.04,32664.0
2017-05-30 14:30:00,118.06,118.13,117.98,118.1,25797.0,118.06,118.13,117.98,118.1,25797.0
2017-05-30 15:00:00,118.1,118.24,117.98,118.07,26348.0,118.1,118.24,117.98,118.07,26348.0
2017-05-30 15:30:00,118.07,118.56,118.06,118.48,155176.0,118.07,118.56,118.06,118.48,155176.0
2017-05-31 09:30:00,118.5,118.99,117.9,118.01,32132.0,118.5,118.99,117.9,118.01,32132.0
2017-05-31 10:00:00,118.01,118.27,117.9,118.07,40967.0,118.01,118.27,117.9,118.07,40967.0
2017-05-31 10:30:00,118.11,118.54,118.02,118.53,34182.0,118.11,118.54,118.02,118.53,34182.0
2017-05-31 11:00:00,118.55,118.68,118.3,118.61,23370.0,118.55,118.68,118.3,118.61,23370.0
2017-05-31 11:30:00,118.56,118.57,118.23,118.45,17097.0,118.56,118.57,118.23,118.45,17097.0
2017-05-31 12:00:00,118.45,118.59,118.38,118.43,13974.0,118.45,118.59,118.38,118.43,13974.0
2017-05-31 12:30:00,118.4,118.48,118.2,118.47,21778.0,118.4,118.48,118.2,118.47,21778.0
2017-05-31 13:00:00,118.51,118.79,118.49,118.52,20488.0,118.51,118.79,118.49,118.52,20488.0
2017-05-31 13:30:00,118.52,118.72,118.52,118.71,16177.0,118.52,118.72,118.52,118.71,16177.0
2017-05-31 14:00:00,118.76,119.1,118.56,119.1,31185.0,118.76,119.1,118.56,119.1,31185.0
2017-05-31 14:30:00,119.13,119.39,119.0,119.25,25206.0,119.13,119.39,119.0,119.25,25206.0
2017-05-31 15:00:00,119.29,119.36,119.1,119.31,32693.0,119.29,119.36,119.1,119.31,32693.0
2017-05-31 15:30:00,119.32,119.85,119.3,119.65,136667.0,119.32,119.85,119.3,119.65,136667.0
2017-06-01 09:30:00,119.6,120.6,119.05,120.39,34405.0,119.6,120.6,119.05,120.39,34405.0
2017-06-01 10:00:00,120.53,120.53,119.94,120.1,34347.0,120.53,120.53,119.94,120.1,34347.0
2017-06-01 10:30:00,120.1,120.32,119.97,119.97,21850.0,120.1,120.32,119.97,119.97,21850.0
2017-06-01 11:00:00,120.04,120.76,119.89,120.54,58787.0,120.04,120.76,119.89,120.54,58787.0
2017-06-01 11:30:00,120.58,120.58,120.23,120.24,37761.0,120.58,120.58,120.23,120.24,37761.0
2017-06-01 12:00:00,120.24,120.36,120.22,120.25,36420.0,120.24,120.36,120.22,120.25,36420.0
2017-06-01 12:30:00,120.23,120.28,119.92,119.99,24701.0,120.23,120.28,119.92,119.99,24701.0
2017-06-01 13:00:00,119.99,120.11,119.95,120.11,25332.0,119.99,120.11,119.95,120.11,25332.0
2017-06-01 13:30:00,120.14,120.17,120.02,120.02,11919.0,120.14,120.17,120.02,120.02,11919.0
2017-06-01 14:00:00,120.05,120.32,120.03,120.32,17714.0,120.05,120.32,120.03,120.32,17714.0
2017-06-01 14:30:00,120.32,120.33,120.12,120.16,36790.0,120.32,120.33,120.12,120.16,36790.0
2017-06-01 15:00:00,120.17,120.32,120.13,120.27,36094.0,120.17,120.32,120.13,120.27,36094.0
2017-06-01 15:30:00,120.27,120.6,120.27,120.57,76848.0,120.27,120.6,120.27,120.57,76848.0
2017-06-02 09:30:00,120.92,120.92,120.13,120.17,18711.0,120.92,120.92,120.13,120.17,18711.0
2017-06-02 10:00:00,120.14,120.54,120.14,120.42,30381.0,120.14,120.54,120.14,120.42,30381.0
2017-06-02 10:30:00,120.44,120.49,120.18,120.18,14477.0,120.44,120.49,120.18,120.18,14477.0
2017-06-02 11:00:00,120.17,120.31,119.95,120.1,24502.0,120.17,120.31,119.95,120.1,24502.0
2017-06-02 11:30:00,120.1,120.18,120.08,120.14,25582.0,120.1,120.18,120.08,120.14,25582.0
2017-06-02 12:00:00,120.14,120.24,120.11,120.2,20021.0,120.14,120.24,120.11,120.2,20021.0
2017-06-02 12:30:00,120.2,120.47,120.18,120.43,18857.0,120.2,120.47,120.18,120.43,18857.0
2017-06-02 13:00:00,120.41,120.41,120.31,120.35,13246.0,120.41,120.41,120.31,120.35,13246.0
2017-06-02 13:30:00,120.37,120.42,120.3,120.33,15476.0,120.37,120.42,120.3,120.33,15476.0
2017-06-02 14:00:00,120.35,120.5,120.34,120.4,17277.0,120.35,120.5,120.34,120.4,17277.0
2017-06-02 14:30:00,120.41,120.48,120.36,120.46,18588.0,120.41,120.48,120.36,120.46,18588.0
2017-06-02 15:00:00,120.43,120.8,120.43,120.75,32077.0,120.43,120.8,120.43,120.75,32077.0
2017-06-02 15:30:00,120.76,120.9,120.71,120.82,97479.0,120.76,120.9,120.71,120.82,97479.0
2017-06-05 09:30:00,121.15,121.78,120.65,121.78,22255.0,121.15,121.78,120.65,121.78,22255.0
2017-06-05 10:00:00,121.73,121.99,121.51,121.57,18869.0,121.73,121.99,121.51,121.57,18869.0
2017-06-05 10:30:00,121.51,121.65,121.37,121.37,12562.0,121.51,121.65,121.37,121.37,12562.0
2017-06-05 11:00:00,121.36,121.37,121.06,121.06,12404.0,121.36,121.37,121.06,121.06,12404.0
2017-06-05 11:30:00,121.07,121.13,120.9,121.12,9465.0,121.07,121.13,120.9,121.12,9465.0
2017-06-05 12:00:00,121.13,121.28,121.11,121.21,9805.0,121.13,121.28,121.11,121.21,9805.0
2017-06-05 12:30:00,121.21,121.28,121.11,121.19,7930.0,121.21,121.28,121.11,121.19,7930.0
2017-06-05 13:00:00,121.2,121.34,121.12,121.15,7205.0,121.2,121.34,121.12,121.15,7205.0
2017-06-05 13:30:00,121.17,121.23,121.05,121.06,8355.0,121.17,121.23,121.05,121.06,8355.0
2017-06-05 14:00:00,121.09,121.12,121.0,121.0,9536.0,121.09,121.12,121.0,121.0,9536.0
2017-06-05 14:30:00,121.04,121.08,120.99,121.01,18485.0,121.04,121.08,120.99,121.01,18485.0
2017-06-05 15:00:00,121.01,121.07,120.92,120.95,26172.0,121.01,121.07,120.92,120.95,26172.0
2017-06-05 15:30:00,120.92,120.99,120.52,120.59,70173.0,120.92,120.99,120.52,120.59,70173.0
2017-06-06 09:30:00,120.57,120.66,120.05,120.56,13545.0,120.57,120.66,120.05,120.56,13545.0
2017-06-06 10:00:00,120.54,120.59,120.28,120.59,16703.0,120.54,120.59,120.28,120.59,16703.0
2017-06-06 10:30:00,120.66,120.94,120.6,120.88,15595.0,120.66,120.94,120.6,120.88,15595.0
2017-06-06 11:00:00,120.87,121.04,120.87,120.92,17399.0,120.87,121.04,120.87,120.92,17399.0
2017-06-06 11:30:00,120.96,121.19,120.96,121.06,14060.0,120.96,121.19,120.96,121.06,14060.0
2017-06-06 12:00:00,121.05,121.06,120.62,120.65,15659.0,121.05,121.06,120.62,120.65,15659.0
2017-06-06 12:30:00,120.65,120.65,120.51,120.53,13402.0,120.65,120.65,120.51,120.53,13402.0
2017-06-06 13:00:00,120.57,120.57,120.3,120.3,9699.0,120.57,120.57,120.3,120.3,9699.0
2017-06-06 13:30:00,120.3,120.3,120.12,120.14,13446.0,120.3,120.3,120.12,120.14,13446.0
2017-06-06 14:00:00,120.15,120.43,120.12,120.29,15261.0,120.15,120.43,120.12,120.29,15261.0
2017-06-06 14:30:00,120.3,120.69,120.29,120.66,12277.0,120.3,120.69,120.29,120.66,12277.0
2017-06-06 15:00:00,120.68,120.76,120.43,120.43,15267.0,120.68,120.76,120.43,120.43,15267.0
2017-06-06 15:30:00,120.39,120.4,120.21,120.3,58383.0,120.39,120.4,120.21,120.3,58383.0
2017-06-07 09:30:00,120.42,120.81,120.29,120.32,8746.0,120.42,120.81,120.29,120.32,8746.0
2017-06-07 10:00:00,120.32,120.41,119.73,119.86,14877.0,120.32,120.41,119.73,119.86,14877.0
2017-06-07 10:30:00,119.83,120.29,119.8,120.29,10173.0,119.83,120.29,119.8,120.29,10173.0
2017-06-07 11:00:00,120.32,120.32,119.98,119.98,13533.0,120.32,120.32,119.98,119.98,13533.0
2017-06-07 11:30:00,120.04,120.25,120.04,120.14,10531.0,120.04,120.25,120.04,120.14,10531.0
2017-06-07 12:00:00,120.15,120.16,119.61,119.62,17691.0,120.15,120.16,119.61,119.62,17691.0
2017-06-07 12:30:00,119.62,119.71,119.31,119.48,14756.0,119.62,119.71,119.31,119.48,14756.0
2017-06-07 13:00:00,119.48,119.57,119.35,119.44,13002.0,119.48,119.57,119.35,119.44,13002.0
2017-06-07 13:30:00,119.44,119.44,119.28,119.43,9376.0,119.44,119.44,119.28,119.43,9376.0
2017-06-07 14:00:00,119.41,119.59,119.38,119.59,12312.0,119.41,119.59,119.38,119.59,12312.0
2017-06-07 14:30:00,119.62,119.8,119.6,119.75,9536.0,119.62,119.8,119.6,119.75,9536.0
2017-06-07 15:00:00,119.73,119.86,119.6,119.85,21006.0,119.73,119.86,119.6,119.85,21006.0
2017-06-07 15:30:00,119.86,119.91,119.67,119.7,61355.0,119.86,119.91,119.67,119.7,61355.0
2017-06-08 09:30:00,119.83,120.18,119.34,119.76,16276.0,119.83,120.18,119.34,119.76,16276.0
2017-06-08 10:00:00,119.78,120.05,119.77,119.93,13414.0,119.78,120.05,119.77,119.93,13414.0
2017-06-08 10:30:00,119.97,120.16,119.93,119.96,6869.0,119.97,120.16,119.93,119.96,6869.0
2017-06-08 11:00:00,119.96,120.08,119.86,119.92,6977.0,119.96,120.08,119.86,119.92,6977.0
2017-06-08 11:30:00,119.88,120.03,119.76,120.01,15984.0,119.88,120.03,119.76,120.01,15984.0
2017-06-08 12:00:00,119.99,120.1,119.93,120.01,8362.0,119.99,120.1,119.93,120.01,8362.0
2017-06-08 12:30:00,120.03,120.14,119.98,120.01,11643.0,120.03,120.14,119.98,120.01,11643.0
2017-06-08 13:00:00,119.99,120.18,119.93,119.93,13427.0,119.99,120.18,119.93,119.93,13427.0
2017-06-08 13:30:00,119.91,120.18,119.9,120.1,7011.0,119.91,120.18,119.9,120.1,7011.0
2017-06-08 14:00:00,120.14,120.16,119.89,120.01,15181.0,120.14,120.16,119.89,120.01,15181.0
2017-06-08 14:30:00,120.04,120.14,119.87,119.95,13897.0,120.04,120.14,119.87,119.95,13897.0
2017-06-08 15:00:00,119.95,120.28,119.95,120.27,9228.0,119.95,120.28,119.95,120.27,9228.0
2017-06-08 15:30:00,120.3,120.44,120.17,120.36,32316.0,120.3,120.44,120.17,120.36,32316.0
2017-06-09 09:30:00,120.11,120.35,119.75,120.02,10259.0,120.11,120.35,119.75,120.02,10259.0
2017-06-09 10:00:00,120.0,120.67,119.99,120.55,5517.0,120.0,120.67,119.99,120.55,5517.0
2017-06-09 10:30:00,120.51,120.61,120.33,120.33,9604.0,120.51,120.61,120.33,120.33,9604.0
2017-06-09 11:00:00,120.4,120.49,119.94,120.11,31726.0,120.4,120.49,119.94,120.11,31726.0
2017-06-09 11:30:00,120.17,120.29,119.95,119.95,11384.0,120.17,120.29,119.95,119.95,11384.0
2017-06-09 12:00:00,119.95,119.96,119.54,119.63,19713.0,119.95,119.96,119.54,119.63,19713.0
2017-06-09 12:30:00,119.63,119.65,119.24,119.24,6047.0,119.63,119.65,119.24,119.24,6047.0
2017-06-09 13:00:00,119.3,119.37,118.89,119.1,11695.0,119.3,119.37,118.89,119.1,11695.0
2017-06-09 13:30:00,119.06,119.12,118.7,118.72,12311.0,119.06,119.12,118.7,118.72,12311.0
2017-06-09 14:00:00,118.76,119.09,118.73,118.82,23218.0,118.76,119.09,118.73,118.82,23218.0
2017-06-09 14:30:00,118.88,118.94,118.11,118.39,18622.0,118.88,118.94,118.11,118.39,18622.0
2017-06-09 15:00:00,118.35,118.86,118.27,118.63,31925.0,118.35,118.86,118.27,118.63,31925.0
2017-06-09 15:30:00,118.65,118.71,118.2,118.67,51616.0,118.65,118.71,118.2,118.67,51616.0
2017-06-12 09:30:00,118.25,118.95,117.05,117.58,19797.0,118.25,118.95,117.05,117.58,19797.0
2017-06-12 10:00:00,117.5,118.36,117.37,117.93,21129.0,117.5,118.36,117.37,117.93,21129.0
2017-06-12 10:30:00,117.9,118.31,117.78,118.31,10537.0,117.9,118.31,117.78,118.31,10537.0
2017-06-12 11:00:00,118.35,119.25,118.33,119.12,34129.0,118.35,119.25,118.33,119.12,34129.0
2017-06-12 11:30:00,119.15,119.29,118.7,119.0,7702.0,119.15,119.29,118.7,119.0,7702.0
2017-06-12 12:00:00,119.08,119.22,118.88,118.88,8877.0,119.08,119.22,118.88,118.88,8877.0
2017-06-12 12:30:00,118.86,119.14,118.84,119.0,15118.0,118.86,119.14,118.84,119.0,15118.0
2017-06-12 13:00:00,118.96,119.34,118.86,119.34,11252.0,118.96,119.34,118.86,119.34,11252.0
2017-06-12 13:30:00,119.36,119.57,119.24,119.26,14553.0,119.36,119.57,119.24,119.26,14553.0
2017-06-12 14:00:00,119.26,119.36,119.19,119.29,9645.0,119.26,119.36,119.19,119.29,9645.0
2017-06-12 14:30:00,119.29,119.54,119.22,119.52,12569.0,119.29,119.54,119.22,119.52,12569.0
2017-06-12 15:00:00,119.5,119.66,119.32,119.33,30100.0,119.5,119.66,119.32,119.33,30100.0
2017-06-12 15:30:00,119.3,119.48,119.15,119.45,38504.0,119.3,119.48,119.15,119.45,38504.0
2017-06-13 09:30:00,119.25,120.25,119.25,120.25,11750.0,119.25,120.25,119.25,120.25,11750.0
2017-06-13 10:00:00,120.28,120.33,120.12,120.18,14178.0,120.28,120.33,120.12,120.18,14178.0
2017-06-13 10:30:00,120.18,120.18,119.95,119.96,14779.0,120.18,120.18,119.95,119.96,14779.0
2017-06-13 11:00:00,120.0,120.3,120.0,120.1,12399.0,120.0,120.3,120.0,120.1,12399.0
2017-06-13 11:30:00,120.12,120.36,119.96,120.36,11191.0,120.12,120.36,119.96,120.36,11191.0
2017-06-13 12:00:00,120.35,120.35,120.09,120.1,7752.0,120.35,120.35,120.09,120.1,7752.0
2017-06-13 12:30:00,120.1,120.49,120.02,120.48,6225.0,120.1,120.49,120.02,120.48,6225.0
2017-06-13 13:00:00,120.5,120.61,120.37,120.54,8336.0,120.5,120.61,120.37,120.54,8336.0
2017-06-13 13:30:00,120.51,120.74,120.47,120.69,11087.0,120.51,120.74,120.47,120.69,11087.0
2017-06-13 14:00:00,120.64,120.75,120.63,120.69,11244.0,120.64,120.75,120.63,120.69,11244.0
2017-06-13 14:30:00,120.7,120.74,120.59,120.65,7923.0,120.7,120.74,120.59,120.65,7923.0
2017-06-13 15:00:00,120.63,120.78,120.58,120.78,13663.0,120.63,120.78,120.58,120.78,13663.0
2017-06-13 15:30:00,120.77,120.81,120.64,120.8,36977.0,120.77,120.81,120.64,120.8,36977.0
2017-06-14 09:30:00,121.41,121.43,120.42,121.29,28216.0,121.41,121.43,120.42,121.29,28216.0
2017-06-14 10:00:00,121.23,121.34,120.75,120.75,13467.0,121.23,121.34,120.75,120.75,13467.0
2017-06-14 10:30:00,120.8,121.25,120.79,121.16,11841.0,120.8,121.25,120.79,121.16,11841.0
2017-06-14 11:00:00,121.17,121.64,121.16,121.61,10030.0,121.17,121.64,121.16,121.61,10030.0
2017-06-14 11:30:00,121.63,121.75,121.51,121.72,10239.0,121.63,121.75,121.51,121.72,10239.0
2017-06-14 12:00:00,121.8,122.21,121.76,122.21,27696.0,121.8,122.21,121.76,122.21,27696.0
2017-06-14 12:30:00,122.2,122.21,122.07,122.17,13392.0,122.2,122.21,122.07,122.17,13392.0
2017-06-14 13:00:00,122.14,122.38,122.14,122.38,14396.0,122.14,122.38,122.14,122.38,14396.0
2017-06-14 13:30:00,122.38,122.5,121.89,121.89,31136.0,122.38,122.5,121.89,121.89,31136.0
2017-06-14 14:00:00,121.94,122.66,121.94,122.53,31589.0,121.94,122.66,121.94,122.53,31589.0
2017-06-14 14:30:00,122.46,122.5,121.48,121.61,18391.0,122.46,122.5,121.48,121.61,18391.0
2017-06-14 15:00:00,121.63,121.66,121.18,121.55,24013.0,121.63,121.66,121.18,121.55,24013.0
2017-06-14 15:30:00,121.51,121.83,121.42,121.72,57507.0,121.51,121.83,121.42,121.72,57507.0
2017-06-15 09:30:00,121.01,121.53,120.88,121.33,12903.0,121.01,121.53,120.88,121.33,12903.0
2017-06-15 10:00:00,121.36,121.75,121.31,121.65,30433.0,121.36,121.75,121.31,121.65,30433.0
2017-06-15 10:30:00,121.65,121.77,121.37,121.63,15666.0,121.65,121.77,121.37,121.63,15666.0
2017-06-15 11:00:00,121.55,122.02,121.55,121.96,9785.0,121.55,122.02,121.55,121.96,9785.0
2017-06-15 11:30:00,122.06,122.18,121.73,121.73,8602.0,122.06,122.18,121.73,121.73,8602.0
2017-06-15 12:00:00,121.8,121.88,121.66,121.68,8229.0,121.8,121.88,121.66,121.68,8229.0
2017-06-15 12:30:00,121.66,122.45,121.6,122.45,14426.0,121.66,122.45,121.6,122.45,14426.0
2017-06-15 13:00:00,122.55,122.55,122.13,122.16,11193.0,122.55,122.55,122.13,122.16,11193.0
2017-06-15 13:30:00,122.11,122.27,122.09,122.23,9075.0,122.11,122.27,122.09,122.23,9075.0
2017-06-15 14:00:00,122.26,122.54,122.2,122.5,13318.0,122.26,122.54,122.2,122.5,13318.0
2017-06-15 14:30:00,122.48,122.73,122.38,122.69,17480.0,122.48,122.73,122.38,122.69,17480.0
2017-06-15 15:00:00,122.7,122.89,122.65,122.76,20444.0,122.7,122.89,122.65,122.76,20444.0
2017-06-15 15:30:00,122.77,122.77,122.53,122.67,45968.0,122.77,122.77,122.53,122.67,45968.0
2017-06-16 09:30:00,122.72,122.72,121.89,122.37,56203.0,122.72,122.72,121.89,122.37,56203.0
2017-06-16 10:00:00,122.45,122.77,122.37,122.38,10671.0,122.45,122.77,122.37,122.38,10671.0
2017-06-16 10:30:00,122.35,122.36,121.7,121.88,12986.0,122.35,122.36,121.7,121.88,12986.0
2017-06-16 11:00:00,121.88,121.91,121.66,121.89,26575.0,121.88,121.91,121.66,121.89,26575.0
2017-06-16 11:30:00,122.0,122.93,121.98,122.47,29450.0,122.0,122.93,121.98,122.47,29450.0
2017-06-16 12:00:00,122.46,122.71,122.42,122.57,9952.0,122.46,122.71,122.42,122.57,9952.0
2017-06-16 12:30:00,122.59,122.59,122.07,122.11,14519.0,122.59,122.59,122.07,122.11,14519.0
2017-06-16 13:00:00,122.1,122.17,121.92,121.96,12428.0,122.1,122.17,121.92,121.96,12428.0
2017-06-16 13:30:00,122.0,122.33,121.95,122.31,12994.0,122.0,122.33,121.95,122.31,12994.0
2017-06-16 14:00:00,122.38,122.62,122.33,122.52,8598.0,122.38,122.62,122.33,122.52,8598.0
2017-06-16 14:30:00,122.51,122.53,122.35,122.49,7793.0,122.51,122.53,122.35,122.49,7793.0
2017-06-16 15:00:00,122.47,122.49,122.33,122.34,13903.0,122.47,122.49,122.33,122.34,13903.0
2017-06-16 15:30:00,122.33,122.39,122.09,122.31,103713.0,122.33,122.39,122.09,122.31,103713.0
2017-06-19 09:30:00,122.7,123.4,122.7,123.36,14239.0,122.7,123.4,122.7,123.36,14239.0
2017-06-19 10:00:00,123.41,123.61,123.11,123.11,9375.0,123.41,123.61,123.11,123.11,9375.0
2017-06-19 10:30:00,123.14,123.21,122.87,122.98,11301.0,123.14,123.21,122.87,122.98,11301.0
2017-06-19 11:00:00,122.95,123.21,122.95,123.13,7498.0,122.95,123.21,122.95,123.13,7498.0
2017-06-19 11:30:00,123.07,123.23,123.02,123.18,5245.0,123.07,123.23,123.02,123.18,5245.0
2017-06-19 12:00:00,123.18,123.29,123.08,123.11,6164.0,123.18,123.29,123.08,123.11,6164.0
2017-06-19 12:30:00,123.1,123.1,122.98,123.03,5145.0,123.1,123.1,122.98,123.03,5145.0
2017-06-19 13:00:00,123.06,123.12,123.04,123.05,5059.0,123.06,123.12,123.04,123.05,5059.0
2017-06-19 13:30:00,123.07,123.23,123.03,123.04,6397.0,123.07,123.23,123.03,123.04,6397.0
2017-06-19 14:00:00,123.05,123.33,122.96,123.33,13247.0,123.05,123.33,122.96,123.33,13247.0
2017-06-19 14:30:00,123.33,123.58,123.24,123.24,18923.0,123.33,123.58,123.24,123.24,18923.0
2017-06-19 15:00:00,123.21,123.45,123.21,123.44,12387.0,123.21,123.45,123.21,123.44,12387.0
2017-06-19 15:30:00,123.41,123.72,123.39,123.67,33715.0,123.41,123.72,123.39,123.67,33715.0
2017-06-20 09:30:00,123.59,124.19,123.59,124.14,13816.0,123.59,124.19,123.59,124.14,13816.0
2017-06-20 10:00:00,124.16,124.37,123.9,123.91,18717.0,124.16,124.37,123.9,123.91,18717.0
2017-06-20 10:30:00,123.94,124.15,123.81,123.95,19964.0,123.94,124.15,123.81,123.95,19964.0
2017-06-20 11:00:00,123.92,124.17,123.85,123.86,33991.0,123.92,124.17,123.85,123.86,33991.0
2017-06-20 11:30:00,123.9,124.0,123.84,123.89,16312.0,123.9,124.0,123.84,123.89,16312.0
2017-06-20 12:00:00,123.85,124.01,123.57,123.64,10357.0,123.85,124.01,123.57,123.64,10357.0
2017-06-20 12:30:00,123.64,123.69,123.51,123.6,9012.0,123.64,123.69,123.51,123.6,9012.0
2017-06-20 13:00:00,123.63,123.63,123.51,123.54,6876.0,123.63,123.63,123.51,123.54,6876.0
2017-06-20 13:30:00,123.56,123.58,123.46,123.46,6200.0,123.56,123.58,123.46,123.46,6200.0
2017-06-20 14:00:00,123.44,123.49,123.09,123.16,11447.0,123.44,123.49,123.09,123.16,11447.0
2017-06-20 14:30:00,123.15,123.34,123.14,123.22,12129.0,123.15,123.34,123.14,123.22,12129.0
2017-06-20 15:00:00,123.23,123.41,123.19,123.32,12335.0,123.23,123.41,123.19,123.32,12335.0
2017-06-20 15:30:00,123.32,123.33,122.96,123.01,46844.0,123.32,123.33,122.96,123.01,46844.0
2017-06-21 09:30:00,122.99,123.25,122.5,122.83,10331.0,122.99,123.25,122.5,122.83,10331.0
2017-06-21 10:00:00,122.97,122.98,122.65,122.66,5434.0,122.97,122.98,122.65,122.66,5434.0
2017-06-21 10:30:00,122.62,123.03,122.56,122.59,6376.0,122.62,123.03,122.56,122.59,6376.0
2017-06-21 11:00:00,122.54,122.85,122.5,122.78,8705.0,122.54,122.85,122.5,122.78,8705.0
2017-06-21 11:30:00,122.82,123.03,122.76,122.91,4101.0,122.82,123.03,122.76,122.91,4101.0
2017-06-21 12:00:00,122.93,122.93,122.59,122.62,5943.0,122.93,122.93,122.59,122.62,5943.0
2017-06-21 12:30:00,122.72,122.8,122.62,122.67,6121.0,122.72,122.8,122.62,122.67,6121.0
2017-06-21 13:00:00,122.66,122.83,122.58,122.8,6198.0,122.66,122.83,122.58,122.8,6198.0
2017-06-21 13:30:00,122.84,122.91,122.75,122.86,14090.0,122.84,122.91,122.75,122.86,14090.0
2017-06-21 14:00:00,122.91,122.93,122.79,122.9,4879.0,122.91,122.93,122.79,122.9,4879.0
2017-06-21 14:30:00,122.85,123.1,122.81,122.97,14085.0,122.85,123.1,122.81,122.97,14085.0
2017-06-21 15:00:00,123.04,123.27,122.95,123.21,30883.0,123.04,123.27,122.95,123.21,30883.0
2017-06-21 15:30:00,123.23,123.36,122.98,123.21,70290.0,123.23,123.36,122.98,123.21,70290.0
2017-06-22 09:30:00,123.36,123.36,122.43,122.43,9449.0,123.36,123.36,122.43,122.43,9449.0
2017-06-22 10:00:00,122.65,122.65,122.22,122.39,5691.0,122.65,122.65,122.22,122.39,5691.0
2017-06-22 10:30:00,122.47,122.66,122.33,122.39,6966.0,122.47,122.66,122.33,122.39,6966.0
2017-06-22 11:00:00,122.4,122.59,122.37,122.53,10865.0,122.4,122.59,122.37,122.53,10865.0
2017-06-22 11:30:00,122.56,122.97,122.49,122.97,4679.0,122.56,122.97,122.49,122.97,4679.0
2017-06-22 12:00:00,122.97,123.26,122.87,123.25,7529.0,122.97,123.26,122.87,123.25,7529.0
2017-06-22 12:30:00,123.26,123.3,122.95,123.27,7870.0,123.26,123.3,122.95,123.27,7870.0
2017-06-22 13:00:00,123.28,123.42,123.24,123.42,5473.0,123.28,123.42,123.24,123.42,5473.0
2017-06-22 13:30:00,123.42,123.42,123.28,123.34,6000.0,123.42,123.42,123.28,123.34,6000.0
2017-06-22 14:00:00,123.38,123.44,123.29,123.44,10778.0,123.38,123.44,123.29,123.44,10778.0
2017-06-22 14:30:00,123.44,123.51,123.28,123.51,7699.0,123.44,123.51,123.28,123.51,7699.0
2017-06-22 15:00:00,123.49,123.53,123.3,123.39,9624.0,123.49,123.53,123.3,123.39,9624.0
2017-06-22 15:30:00,123.35,123.39,122.95,123.02,32984.0,123.35,123.39,122.95,123.02,32984.0
2017-06-23 09:30:00,122.99,123.01,122.59,123.01,4093.0,122.99,123.01,122.59,123.01,4093.0
2017-06-23 10:00:00,123.01,123.44,122.98,123.42,6498.0,123.01,123.44,122.98,123.42,6498.0
2017-06-23 10:30:00,123.32,123.85,123.31,123.81,10693.0,123.32,123.85,123.31,123.81,10693.0
2017-06-23 11:00:00,123.82,124.2,123.75,124.18,12119.0,123.82,124.2,123.75,124.18,12119.0
2017-06-23 11:30:00,124.11,124.29,124.05,124.09,18607.0,124.11,124.29,124.05,124.09,18607.0
2017-06-23 12:00:00,124.08,124.32,124.06,124.32,6120.0,124.08,124.32,124.06,124.32,6120.0
2017-06-23 12:30:00,124.3,124.32,124.08,124.17,24098.0,124.3,124.32,124.08,124.17,24098.0
2017-06-23 13:00:00,124.09,124.32,124.04,124.24,7651.0,124.09,124.32,124.04,124.24,7651.0
2017-06-23 13:30:00,124.27,124.33,123.99,124.1,8843.0,124.27,124.33,123.99,124.1,8843.0
2017-06-23 14:00:00,124.07,124.09,123.85,123.96,6698.0,124.07,124.09,123.85,123.96,6698.0
2017-06-23 14:30:00,123.91,124.04,123.78,123.87,10819.0,123.91,124.04,123.78,123.87,10819.0
2017-06-23 15:00:00,123.86,123.86,123.63,123.63,15026.0,123.86,123.86,123.63,123.63,15026.0
2017-06-23 15:30:00,123.62,124.14,123.62,124.02,98638.0,123.62,124.14,123.62,124.02,98638.0
2017-06-26 09:30:00,124.12,124.39,123.76,124.02,25011.0,124.12,124.39,123.76,124.02,25011.0
2017-06-26 10:00:00,124.04,124.05,123.59,123.64,10983.0,124.04,124.05,123.59,123.64,10983.0
2017-06-26 10:30:00,123.55,123.57,122.92,123.09,10108.0,123.55,123.57,122.92,123.09,10108.0
2017-06-26 11:00:00,123.0,124.12,122.82,123.99,66739.0,123.0,124.12,122.82,123.99,66739.0
2017-06-26 11:30:00,123.89,124.08,123.66,123.71,11247.0,123.89,124.08,123.66,123.71,11247.0
2017-06-26 12:00:00,123.7,123.71,123.39,123.48,9976.0,123.7,123.71,123.39,123.48,9976.0
2017-06-26 12:30:00,123.51,123.69,123.44,123.45,9061.0,123.51,123.69,123.44,123.45,9061.0
2017-06-26 13:00:00,123.45,123.46,123.23,123.38,6501.0,123.45,123.46,123.23,123.38,6501.0
2017-06-26 13:30:00,123.39,123.69,123.34,123.62,6248.0,123.39,123.69,123.34,123.62,6248.0
2017-06-26 14:00:00,123.59,123.59,123.35,123.51,9052.0,123.59,123.59,123.35,123.51,9052.0
2017-06-26 14:30:00,123.49,123.77,123.49,123.7,13776.0,123.49,123.77,123.49,123.7,13776.0
2017-06-26 15:00:00,123.68,123.87,123.62,123.67,26004.0,123.68,123.87,123.62,123.67,26004.0
2017-06-26 15:30:00,123.69,123.78,123.53,123.59,54946.0,123.69,123.78,123.53,123.59,54946.0
2017-06-27 09:30:00,123.7,123.98,122.95,123.4,18008.0,123.7,123.98,122.95,123.4,18008.0
2017-06-27 10:00:00,123.43,123.57,123.21,123.21,12327.0,123.43,123.57,123.21,123.21,12327.0
2017-06-27 10:30:00,123.32,123.59,123.29,123.33,18580.0,123.32,123.59,123.29,123.33,18580.0
2017-06-27 11:00:00,123.36,123.55,123.11,123.25,22926.0,123.36,123.55,123.11,123.25,22926.0
2017-06-27 11:30:00,123.21,123.32,123.07,123.23,12082.0,123.21,123.32,123.07,123.23,12082.0
2017-06-27 12:00:00,123.22,123.34,123.15,123.31,18823.0,123.22,123.34,123.15,123.31,18823.0
2017-06-27 12:30:00,123.34,123.52,122.97,123.02,28021.0,123.34,123.52,122.97,123.02,28021.0
2017-06-27 13:00:00,122.99,123.24,122.99,123.22,10164.0,122.99,123.24,122.99,123.22,10164.0
2017-06-27 13:30:00,123.23,123.78,122.82,123.37,91574.0,123.23,123.78,122.82,123.37,91574.0
2017-06-27 14:00:00,123.41,123.45,122.87,123.16,23837.0,123.41,123.45,122.87,123.16,23837.0
2017-06-27 14:30:00,123.21,123.43,123.01,123.42,22571.0,123.21,123.43,123.01,123.42,22571.0
2017-06-27 15:00:00,123.38,123.52,123.17,123.21,19675.0,123.38,123.52,123.17,123.21,19675.0
2017-06-27 15:30:00,123.22,123.3,122.94,123.0,108386.0,123.22,123.3,122.94,123.0,108386.0
2017-06-28 09:30:00,123.38,123.65,122.69,122.78,19280.0,123.38,123.65,122.69,122.78,19280.0
2017-06-28 10:00:00,122.86,124.09,122.77,123.97,22506.0,122.86,124.09,122.77,123.97,22506.0
2017-06-28 10:30:00,124.06,124.31,123.95,124.08,14437.0,124.06,124.31,123.95,124.08,14437.0
2017-06-28 11:00:00,124.19,124.33,124.03,124.13,14675.0,124.19,124.33,124.03,124.13,14675.0
2017-06-28 11:30:00,124.12,124.41,123.78,124.12,17936.0,124.12,124.41,123.78,124.12,17936.0
2017-06-28 12:00:00,124.17,124.41,124.06,124.37,7035.0,124.17,124.41,124.06,124.37,7035.0
2017-06-28 12:30:00,124.38,124.5,124.3,124.5,16555.0,124.38,124.5,124.3,124.5,16555.0
2017-06-28 13:00:00,124.47,124.65,124.34,124.54,29741.0,124.47,124.65,124.34,124.54,29741.0
2017-06-28 13:30:00,124.54,124.54,124.18,124.28,11005.0,124.54,124.54,124.18,124.28,11005.0
2017-06-28 14:00:00,124.37,124.41,124.14,124.16,15585.0,124.37,124.41,124.14,124.16,15585.0
2017-06-28 14:30:00,124.18,124.43,124.16,124.42,19565.0,124.18,124.43,124.16,124.42,19565.0
2017-06-28 15:00:00,124.42,124.77,124.38,124.77,21372.0,124.42,124.77,124.38,124.77,21372.0
2017-06-28 15:30:00,124.79,124.92,124.61,124.66,78917.0,124.79,124.92,124.61,124.66,78917.0
2017-06-29 09:30:00,124.4,124.4,123.27,123.57,9174.0,124.4,124.4,123.27,123.57,9174.0
2017-06-29 10:00:00,123.64,124.26,123.59,124.13,15453.0,123.64,124.26,123.59,124.13,15453.0
2017-06-29 10:30:00,124.21,124.54,123.96,124.04,11971.0,124.21,124.54,123.96,124.04,11971.0
2017-06-29 11:00:00,123.95,124.07,123.54,123.57,9288.0,123.95,124.07,123.54,123.57,9288.0
2017-06-29 11:30:00,123.57,123.63,123.27,123.34,9820.0,123.57,123.63,123.27,123.34,9820.0
2017-06-29 12:00:00,123.36,123.59,123.29,123.52,8873.0,123.36,123.59,123.29,123.52,8873.0
2017-06-29 12:30:00,123.55,123.58,123.06,123.07,7694.0,123.55,123.58,123.06,123.07,7694.0
2017-06-29 13:00:00,123.2,123.28,122.52,122.62,10315.0,123.2,123.28,122.52,122.62,10315.0
2017-06-29 13:30:00,122.68,123.1,122.68,123.0,10273.0,122.68,123.1,122.68,123.0,10273.0
2017-06-29 14:00:00,123.07,123.17,122.88,123.17,16893.0,123.07,123.17,122.88,123.17,16893.0
2017-06-29 14:30:00,123.24,123.38,123.11,123.21,13367.0,123.24,123.38,123.11,123.21,13367.0
2017-06-29 15:00:00,123.21,124.23,123.2,123.84,93129.0,123.21,124.23,123.2,123.84,93129.0
2017-06-29 15:30:00,123.83,123.85,123.47,123.58,73793.0,123.83,123.85,123.47,123.58,73793.0
2017-06-30 09:30:00,124.42,124.52,123.83,124.02,32279.0,124.42,124.52,123.83,124.02,32279.0
2017-06-30 10:00:00,124.03,124.22,123.79,123.98,29516.0,124.03,124.22,123.79,123.98,29516.0
2017-06-30 10:30:00,123.99,124.29,123.95,124.21,20880.0,123.99,124.29,123.95,124.21,20880.0
2017-06-30 11:00:00,124.21,124.25,123.99,124.1,39598.0,124.21,124.25,123.99,124.1,39598.0
2017-06-30 11:30:00,124.06,124.27,123.97,124.0,25141.0,124.06,124.27,123.97,124.0,25141.0
2017-06-30 12:00:00,123.99,124.07,123.92,124.0,10525.0,123.99,124.07,123.92,124.0,10525.0
2017-06-30 12:30:00,124.07,124.07,123.78,123.9,16148.0,124.07,124.07,123.78,123.9,16148.0
2017-06-30 13:00:00,123.93,124.01,123.77,123.8,14182.0,123.93,124.01,123.77,123.8,14182.0
2017-06-30 13:30:00,123.8,124.01,123.78,123.95,11818.0,123.8,124.01,123.78,123.95,11818.0
2017-06-30 14:00:00,123.95,124.4,123.93,124.4,19818.0,123.95,124.4,123.93,124.4,19818.0
2017-06-30 14:30:00,124.34,124.46,124.14,124.24,20750.0,124.34,124.46,124.14,124.24,20750.0
2017-06-30 15:00:00,124.28,124.28,123.87,123.92,30574.0,124.28,124.28,123.87,123.92,30574.0
2017-06-30 15:30:00,123.95,123.95,123.42,123.47,96639.0,123.95,123.95,123.42,123.47,96639.0
2017-07-03 09:30:00,124.24,124.75,123.68,124.5,28409.0,124.24,124.75,123.68,124.5,28409.0
2017-07-03 10:00:00,124.47,124.9,124.3,124.59,15399.0,124.47,124.9,124.3,124.59,15399.0
2017-07-03 10:30:00,124.56,124.67,124.25,124.26,15000.0,124.56,124.67,124.25,124.26,15000.0
2017-07-03 11:00:00,124.23,124.82,124.19,124.81,15288.0,124.23,124.82,124.19,124.81,15288.0
2017-07-03 11:30:00,124.9,124.92,124.54,124.66,14157.0,124.9,124.92,124.54,124.66,14157.0
2017-07-03 12:00:00,124.7,124.76,124.04,124.09,20031.0,124.7,124.76,124.04,124.09,20031.0
2017-07-03 12:30:00,124.13,124.58,123.98,124.07,77883.0,124.13,124.58,123.98,124.07,77883.0
2017-07-05 09:30:00,124.42,124.86,123.91,124.3,14508.0,124.42,124.86,123.91,124.3,14508.0
2017-07-05 10:00:00,124.34,124.45,124.07,124.32,11404.0,124.34,124.45,124.07,124.32,11404.0
2017-07-05 10:30:00,124.4,124.98,124.4,124.8,8962.0,124.4,124.98,124.4,124.8,8962.0
2017-07-05 11:00:00,124.78,125.05,124.64,125.05,30774.0,124.78,125.05,124.64,125.05,30774.0
2017-07-05 11:30:00,125.16,125.18,124.59,124.79,9502.0,125.16,125.18,124.59,124.79,9502.0
2017-07-05 12:00:00,124.79,124.83,124.38,124.43,9335.0,124.79,124.83,124.38,124.43,9335.0
2017-07-05 12:30:00,124.44,124.58,124.3,124.3,10642.0,124.44,124.58,124.3,124.3,10642.0
2017-07-05 13:00:00,124.34,125.25,124.34,124.98,49697.0,124.34,125.25,124.34,124.98,49697.0
2017-07-05 13:30:00,125.0,125.15,124.98,125.06,9404.0,125.0,125.15,124.98,125.06,9404.0
2017-07-05 14:00:00,125.12,125.44,125.11,125.36,16541.0,125.12,125.44,125.11,125.36,16541.0
2017-07-05 14:30:00,125.37,125.37,124.98,125.08,15587.0,125.37,125.37,124.98,125.08,15587.0
2017-07-05 15:00:00,125.04,125.04,124.65,124.83,13430.0,125.04,125.04,124.65,124.83,13430.0
2017-07-05 15:30:00,124.79,125.24,124.77,125.2,56355.0,124.79,125.24,124.77,125.2,56355.0
2017-07-06 09:30:00,124.56,124.56,123.3,123.75,18139.0,124.56,124.56,123.3,123.75,18139.0
2017-07-06 10:00:00,123.84,124.0,123.6,123.81,11118.0,123.84,124.0,123.6,123.81,11118.0
2017-07-06 10:30:00,123.77,124.02,123.7,123.94,5926.0,123.77,124.02,123.7,123.94,5926.0
2017-07-06 11:00:00,123.98,124.34,123.94,124.34,10059.0,123.98,124.34,123.94,124.34,10059.0
2017-07-06 11:30:00,124.32,124.84,124.32,124.84,15096.0,124.32,124.84,124.32,124.84,15096.0
2017-07-06 12:00:00,124.78,124.88,124.45,124.61,15338.0,124.78,124.88,124.45,124.61,15338.0
2017-07-06 12:30:00,124.5,124.7,124.49,124.51,4456.0,124.5,124.7,124.49,124.51,4456.0
2017-07-06 13:00:00,124.51,124.67,124.48,124.54,8706.0,124.51,124.67,124.48,124.54,8706.0
2017-07-06 13:30:00,124.63,124.65,124.37,124.61,7517.0,124.63,124.65,124.37,124.61,7517.0
2017-07-06 14:00:00,124.52,124.55,124.27,124.47,8363.0,124.52,124.55,124.27,124.47,8363.0
2017-07-06 14:30:00,124.46,124.52,124.21,124.51,11877.0,124.46,124.52,124.21,124.51,11877.0
2017-07-06 15:00:00,124.53,124.59,124.35,124.35,12079.0,124.53,124.59,124.35,124.35,12079.0
2017-07-06 15:30:00,124.35,124.45,124.1,124.33,43802.0,124.35,124.45,124.1,124.33,43802.0
2017-07-07 09:30:00,124.85,126.29,124.52,126.0,38154.0,124.85,126.29,124.52,126.0,38154.0
2017-07-07 10:00:00,126.09,126.47,126.0,126.31,33034.0,126.09,126.47,126.0,126.31,33034.0
2017-07-07 10:30:00,126.31,126.35,125.53,125.66,17223.0,126.31,126.35,125.53,125.66,17223.0
2017-07-07 11:00:00,125.65,125.93,125.61,125.89,19176.0,125.65,125.93,125.61,125.89,19176.0
2017-07-07 11:30:00,125.85,125.89,125.71,125.89,19284.0,125.85,125.89,125.71,125.89,19284.0
2017-07-07 12:00:00,125.88,125.99,125.82,125.94,23703.0,125.88,125.99,125.82,125.94,23703.0
2017-07-07 12:30:00,125.98,126.08,125.94,126.0,20172.0,125.98,126.08,125.94,126.0,20172.0
2017-07-07 13:00:00,126.0,126.05,125.84,125.87,15870.0,126.0,126.05,125.84,125.87,15870.0
2017-07-07 13:30:00,125.91,125.93,125.69,125.79,13154.0,125.91,125.93,125.69,125.79,13154.0
2017-07-07 14:00:00,125.78,125.78,125.41,125.41,7498.0,125.78,125.78,125.41,125.41,7498.0
2017-07-07 14:30:00,125.47,125.5,125.31,125.36,13680.0,125.47,125.5,125.31,125.36,13680.0
2017-07-07 15:00:00,125.38,125.4,125.24,125.35,16546.0,125.38,125.4,125.24,125.35,16546.0
2017-07-07 15:30:00,125.33,125.43,125.21,125.33,49716.0,125.33,125.43,125.21,125.33,49716.0
2017-07-10 09:30:00,125.63,126.12,125.24,125.49,14144.0,125.63,126.12,125.24,125.49,14144.0
2017-07-10 10:00:00,125.44,126.03,125.43,126.03,7397.0,125.44,126.03,125.43,126.03,7397.0
2017-07-10 10:30:00,125.93,125.96,125.84,125.91,5945.0,125.93,125.96,125.84,125.91,5945.0
2017-07-10 11:00:00,125.95,126.0,125.52,125.52,11991.0,125.95,126.0,125.52,125.52,11991.0
2017-07-10 11:30:00,125.58,125.95,125.58,125.95,8828.0,125.58,125.95,125.58,125.95,8828.0
2017-07-10 12:00:00,125.93,126.0,125.77,125.8,9660.0,125.93,126.0,125.77,125.8,9660.0
2017-07-10 12:30:00,125.85,125.99,125.79,125.96,8202.0,125.85,125.99,125.79,125.96,8202.0
2017-07-10 13:00:00,126.02,126.02,125.73,125.73,4910.0,126.02,126.02,125.73,125.73,4910.0
2017-07-10 13:30:00,125.78,125.94,125.78,125.83,8387.0,125.78,125.94,125.78,125.83,8387.0
2017-07-10 14:00:00,125.82,126.03,125.82,125.96,8705.0,125.82,126.03,125.82,125.96,8705.0
2017-07-10 14:30:00,125.97,126.11,125.89,126.11,10077.0,125.97,126.11,125.89,126.11,10077.0
2017-07-10 15:00:00,126.13,126.26,126.0,126.21,20824.0,126.13,126.26,126.0,126.21,20824.0
2017-07-10 15:30:00,126.21,126.51,126.16,126.23,44382.0,126.21,126.51,126.16,126.23,44382.0
2017-07-11 09:30:00,126.2,126.67,125.74,126.19,17018.0,126.2,126.67,125.74,126.19,17018.0
2017-07-11 10:00:00,126.02,126.39,125.95,126.37,14280.0,126.02,126.39,125.95,126.37,14280.0
2017-07-11 10:30:00,126.27,126.59,126.27,126.59,14709.0,126.27,126.59,126.27,126.59,14709.0
2017-07-11 11:00:00,126.61,126.66,125.51,125.8,16728.0,126.61,126.66,125.51,125.8,16728.0
2017-07-11 11:30:00,125.78,126.3,125.78,126.2,12397.0,125.78,126.3,125.78,126.2,12397.0
2017-07-11 12:00:00,126.21,126.22,125.83,125.91,8498.0,126.21,126.22,125.83,125.91,8498.0
2017-07-11 12:30:00,125.96,125.96,125.75,125.77,7211.0,125.96,125.96,125.75,125.77,7211.0
2017-07-11 13:00:00,125.85,125.92,125.8,125.85,4269.0,125.85,125.92,125.8,125.85,4269.0
2017-07-11 13:30:00,125.84,125.96,125.76,125.96,8278.0,125.84,125.96,125.76,125.96,8278.0
2017-07-11 14:00:00,126.0,126.08,125.92,125.92,8842.0,126.0,126.08,125.92,125.92,8842.0
2017-07-11 14:30:00,125.92,125.98,125.89,125.91,7089.0,125.92,125.98,125.89,125.91,7089.0
2017-07-11 15:00:00,125.94,126.26,125.92,126.23,13139.0,125.94,126.26,125.92,126.23,13139.0
2017-07-11 15:30:00,126.23,126.39,126.0,126.07,46747.0,126.23,126.39,126.0,126.07,46747.0
2017-07-12 09:30:00,126.79,127.78,126.53,127.2,10860.0,126.79,127.78,126.53,127.2,10860.0
2017-07-12 10:00:00,127.19,127.82,127.12,127.8,11251.0,127.19,127.82,127.12,127.8,11251.0
2017-07-12 10:30:00,127.86,128.29,127.84,128.09,18336.0,127.86,128.29,127.84,128.09,18336.0
2017-07-12 11:00:00,128.09,128.24,127.85,127.88,9188.0,128.09,128.24,127.85,127.88,9188.0
2017-07-12 11:30:00,127.86,127.86,127.5,127.57,11027.0,127.86,127.86,127.5,127.57,11027.0
2017-07-12 12:00:00,127.57,127.57,127.28,127.4,7622.0,127.57,127.57,127.28,127.4,7622.0
2017-07-12 12:30:00,127.39,127.41,127.07,127.27,9547.0,127.39,127.41,127.07,127.27,9547.0
2017-07-12 13:00:00,127.27,127.27,127.05,127.11,12159.0,127.27,127.27,127.05,127.11,12159.0
2017-07-12 13:30:00,127.1,127.18,127.06,127.14,8613.0,127.1,127.18,127.06,127.14,8613.0
2017-07-12 14:00:00,127.15,127.22,127.0,127.19,11697.0,127.15,127.22,127.0,127.19,11697.0
2017-07-12 14:30:00,127.2,127.25,127.09,127.11,7186.0,127.2,127.25,127.09,127.11,7186.0
2017-07-12 15:00:00,127.13,127.25,127.13,127.2,11046.0,127.13,127.25,127.13,127.2,11046.0
2017-07-12 15:30:00,127.18,127.25,126.96,126.99,67486.0,127.18,127.25,126.96,126.99,67486.0
2017-07-13 09:30:00,127.0,127.3,126.16,126.97,11603.0,127.0,127.3,126.16,126.97,11603.0
2017-07-13 10:00:00,126.84,126.89,126.21,126.21,5227.0,126.84,126.89,126.21,126.21,5227.0
2017-07-13 10:30:00,126.25,126.25,125.93,126.22,8601.0,126.25,126.25,125.93,126.22,8601.0
2017-07-13 11:00:00,126.25,126.55,126.18,126.39,5216.0,126.25,126.55,126.18,126.39,5216.0
2017-07-13 11:30:00,126.39,126.53,126.21,126.52,7529.0,126.39,126.53,126.21,126.52,7529.0
2017-07-13 12:00:00,126.5,126.51,126.37,126.45,9069.0,126.5,126.51,126.37,126.45,9069.0
2017-07-13 12:30:00,126.44,126.5,126.42,126.44,7054.0,126.44,126.5,126.42,126.44,7054.0
2017-07-13 13:00:00,126.42,126.5,126.38,126.4,7275.0,126.42,126.5,126.38,126.4,7275.0
2017-07-13 13:30:00,126.35,126.36,126.02,126.12,13076.0,126.35,126.36,126.02,126.12,13076.0
2017-07-13 14:00:00,126.11,126.11,125.95,125.95,7147.0,126.11,126.11,125.95,125.95,7147.0
2017-07-13 14:30:00,125.98,126.05,125.89,126.01,18142.0,125.98,126.05,125.89,126.01,18142.0
2017-07-13 15:00:00,126.01,126.04,125.96,126.0,23237.0,126.01,126.04,125.96,126.0,23237.0
2017-07-13 15:30:00,125.98,126.19,125.97,126.15,91385.0,125.98,126.19,125.97,126.15,91385.0
2017-07-14 09:30:00,126.27,126.88,126.15,126.73,6156.0,126.27,126.88,126.15,126.73,6156.0
2017-07-14 10:00:00,126.68,126.92,126.62,126.62,9243.0,126.68,126.92,126.62,126.62,9243.0
2017-07-14 10:30:00,126.71,126.77,126.57,126.75,3824.0,126.71,126.77,126.57,126.75,3824.0
2017-07-14 11:00:00,126.7,126.9,126.55,126.84,15470.0,126.7,126.9,126.55,126.84,15470.0
2017-07-14 11:30:00,126.91,127.0,126.71,126.75,7283.0,126.91,127.0,126.71,126.75,7283.0
2017-07-14 12:00:00,126.65,126.7,126.44,126.61,6378.0,126.65,126.7,126.44,126.61,6378.0
2017-07-14 12:30:00,126.62,126.81,126.57,126.79,2700.0,126.62,126.81,126.57,126.79,2700.0
2017-07-14 13:00:00,126.75,126.75,126.55,126.59,3702.0,126.75,126.75,126.55,126.59,3702.0
2017-07-14 13:30:00,126.63,126.72,126.51,126.68,4210.0,126.63,126.72,126.51,126.68,4210.0
2017-07-14 14:00:00,126.64,126.76,126.54,126.69,4962.0,126.64,126.76,126.54,126.69,4962.0
2017-07-14 14:30:00,126.68,126.8,126.64,126.67,5724.0,126.68,126.8,126.64,126.67,5724.0
2017-07-14 15:00:00,126.64,126.84,126.57,126.84,10864.0,126.64,126.84,126.57,126.84,10864.0
2017-07-14 15:30:00,126.83,127.0,126.59,126.7,40570.0,126.83,127.0,126.59,126.7,40570.0
2017-07-17 09:30:00,126.75,126.83,126.15,126.83,8688.0,126.75,126.83,126.15,126.83,8688.0
2017-07-17 10:00:00,126.76,126.79,126.59,126.68,6691.0,126.76,126.79,126.59,126.68,6691.0
2017-07-17 10:30:00,126.64,126.72,126.4,126.58,8014.0,126.64,126.72,126.4,126.58,8014.0
2017-07-17 11:00:00,126.59,126.68,126.48,126.51,3697.0,126.59,126.68,126.48,126.51,3697.0
2017-07-17 11:30:00,126.49,126.65,126.31,126.64,4920.0,126.49,126.65,126.31,126.64,4920.0
2017-07-17 12:00:00,126.66,126.97,126.66,126.93,6412.0,126.66,126.97,126.66,126.93,6412.0
2017-07-17 12:30:00,126.99,127.14,126.92,127.07,3400.0,126.99,127.14,126.92,127.07,3400.0
2017-07-17 13:00:00,127.07,127.24,127.04,127.2,3429.0,127.07,127.24,127.04,127.2,3429.0
2017-07-17 13:30:00,127.11,127.18,127.07,127.18,3930.0,127.11,127.18,127.07,127.18,3930.0
2017-07-17 14:00:00,127.2,127.44,127.15,127.42,8357.0,127.2,127.44,127.15,127.42,8357.0
2017-07-17 14:30:00,127.4,127.42,127.08,127.16,9781.0,127.4,127.42,127.08,127.16,9781.0
2017-07-17 15:00:00,127.1,127.14,126.87,126.87,8361.0,127.1,127.14,126.87,126.87,8361.0
2017-07-17 15:30:00,126.87,127.02,126.76,126.84,40641.0,126.87,127.02,126.76,126.84,40641.0
2017-07-18 09:30:00,126.74,126.9,126.33,126.58,6077.0,126.74,126.9,126.33,126.58,6077.0
2017-07-18 10:00:00,126.58,126.64,126.19,126.45,14734.0,126.58,126.64,126.19,126.45,14734.0
2017-07-18 10:30:00,126.4,126.69,126.01,126.69,9873.0,126.4,126.69,126.01,126.69,9873.0
2017-07-18 11:00:00,126.68,126.69,126.32,126.55,4777.0,126.68,126.69,126.32,126.55,4777.0
2017-07-18 11:30:00,126.43,126.68,126.42,126.57,7600.0,126.43,126.68,126.42,126.57,7600.0
2017-07-18 12:00:00,126.56,126.71,126.46,126.53,11149.0,126.56,126.71,126.46,126.53,11149.0
2017-07-18 12:30:00,126.52,126.56,126.37,126.38,9200.0,126.52,126.56,126.37,126.38,9200.0
2017-07-18 13:00:00,126.34,126.59,126.25,126.59,13659.0,126.34,126.59,126.25,126.59,13659.0
2017-07-18 13:30:00,126.58,126.85,126.56,126.81,6765.0,126.58,126.85,126.56,126.81,6765.0
2017-07-18 14:00:00,126.81,126.81,126.42,126.48,6765.0,126.81,126.81,126.42,126.48,6765.0
2017-07-18 14:30:00,126.5,126.72,126.47,126.72,5767.0,126.5,126.72,126.47,126.72,5767.0
2017-07-18 15:00:00,126.73,127.03,126.58,127.0,29855.0,126.73,127.03,126.58,127.0,29855.0
2017-07-18 15:30:00,127.0,127.17,126.92,127.15,47737.0,127.0,127.17,126.92,127.15,47737.0
2017-07-19 09:30:00,127.84,128.01,127.47,127.82,27574.0,127.84,128.01,127.47,127.82,27574.0
2017-07-19 10:00:00,127.92,128.18,127.66,127.98,23332.0,127.92,128.18,127.66,127.98,23332.0
2017-07-19 10:30:00,127.98,128.12,127.9,128.03,12527.0,127.98,128.12,127.9,128.03,12527.0
2017-07-19 11:00:00,128.03,128.44,128.03,128.41,19864.0,128.03,128.44,128.03,128.41,19864.0
2017-07-19 11:30:00,128.37,128.9,128.37,128.81,25432.0,128.37,128.9,128.37,128.81,25432.0
2017-07-19 12:00:00,128.79,128.87,128.6,128.63,61543.0,128.79,128.87,128.6,128.63,61543.0
2017-07-19 12:30:00,128.66,128.87,128.6,128.61,36487.0,128.66,128.87,128.6,128.61,36487.0
2017-07-19 13:00:00,128.6,128.68,128.48,128.59,25440.0,128.6,128.68,128.48,128.59,25440.0
2017-07-19 13:30:00,128.59,128.64,128.35,128.53,25769.0,128.59,128.64,128.35,128.53,25769.0
2017-07-19 14:00:00,128.54,128.63,128.54,128.57,12993.0,128.54,128.63,128.54,128.57,12993.0
2017-07-19 14:30:00,128.58,128.61,128.14,128.52,28444.0,128.58,128.61,128.14,128.52,28444.0
2017-07-19 15:00:00,128.5,128.56,128.39,128.55,30634.0,128.5,128.56,128.39,128.55,30634.0
2017-07-19 15:30:00,128.58,128.88,128.45,128.84,97123.0,128.58,128.88,128.45,128.84,97123.0
2017-07-20 09:30:00,128.99,129.24,128.49,128.8,18376.0,128.99,129.24,128.49,128.8,18376.0
2017-07-20 10:00:00,128.89,128.91,128.22,128.31,21410.0,128.89,128.91,128.22,128.31,21410.0
2017-07-20 10:30:00,128.33,128.62,128.0,128.49,22670.0,128.33,128.62,128.0,128.49,22670.0
2017-07-20 11:00:00,128.4,128.44,128.02,128.21,20307.0,128.4,128.44,128.02,128.21,20307.0
2017-07-20 11:30:00,128.17,128.29,128.02,128.08,9362.0,128.17,128.29,128.02,128.08,9362.0
2017-07-20 12:00:00,128.09,128.17,128.02,128.02,13269.0,128.09,128.17,128.02,128.02,13269.0
2017-07-20 12:30:00,128.05,128.4,128.02,128.31,39274.0,128.05,128.4,128.02,128.31,39274.0
2017-07-20 13:00:00,128.35,128.38,128.07,128.16,10087.0,128.35,128.38,128.07,128.16,10087.0
2017-07-20 13:30:00,128.16,128.23,128.1,128.18,15556.0,128.16,128.23,128.1,128.18,15556.0
2017-07-20 14:00:00,128.14,128.36,128.03,128.08,19647.0,128.14,128.36,128.03,128.08,19647.0
2017-07-20 14:30:00,128.05,128.05,127.52,127.72,58537.0,128.05,128.05,127.52,127.72,58537.0
2017-07-20 15:00:00,127.73,127.94,127.64,127.69,25477.0,127.73,127.94,127.64,127.69,25477.0
2017-07-20 15:30:00,127.77,127.81,127.44,127.45,110926.0,127.77,127.81,127.44,127.45,110926.0
2017-07-21 09:30:00,127.26,128.1,126.98,127.93,37805.0,127.26,128.1,126.98,127.93,37805.0
2017-07-21 10:00:00,127.94,128.64,127.78,128.51,56546.0,127.94,128.64,127.78,128.51,56546.0
2017-07-21 10:30:00,128.47,128.65,128.13,128.24,25844.0,128.47,128.65,128.13,128.24,25844.0
2017-07-21 11:00:00,128.24,128.62,128.23,128.62,11592.0,128.24,128.62,128.23,128.62,11592.0
2017-07-21 11:30:00,128.6,128.65,128.24,128.44,18886.0,128.6,128.65,128.24,128.44,18886.0
2017-07-21 12:00:00,128.48,128.64,128.42,128.55,15182.0,128.48,128.64,128.42,128.55,15182.0
2017-07-21 12:30:00,128.52,128.56,128.2,128.29,18361.0,128.52,128.56,128.2,128.29,18361.0
2017-07-21 13:00:00,128.29,128.44,128.28,128.34,7281.0,128.29,128.44,128.28,128.34,7281.0
2017-07-21 13:30:00,128.39,128.43,128.22,128.25,6500.0,128.39,128.43,128.22,128.25,6500.0
2017-07-21 14:00:00,128.27,128.27,128.02,128.12,7214.0,128.27,128.27,128.02,128.12,7214.0
2017-07-21 14:30:00,128.15,128.24,127.91,128.15,18353.0,128.15,128.24,127.91,128.15,18353.0
2017-07-21 15:00:00,128.15,128.27,128.08,128.18,29786.0,128.15,128.27,128.08,128.18,29786.0
2017-07-21 15:30:00,128.17,128.38,128.14,128.31,74849.0,128.17,128.38,128.14,128.31,74849.0
2017-07-24 09:30:00,128.38,128.94,128.32,128.58,54839.0,128.38,128.94,128.32,128.58,54839.0
2017-07-24 10:00:00,128.66,128.93,128.39,128.49,11842.0,128.66,128.93,128.39,128.49,11842.0
2017-07-24 10:30:00,128.51,128.63,128.38,128.58,12336.0,128.51,128.63,128.38,128.58,12336.0
2017-07-24 11:00:00,128.61,128.69,128.39,128.65,16920.0,128.61,128.69,128.39,128.65,16920.0
2017-07-24 11:30:00,128.68,128.69,128.54,128.6,17768.0,128.68,128.69,128.54,128.6,17768.0
2017-07-24 12:00:00,128.62,128.66,128.42,128.56,14200.0,128.62,128.66,128.42,128.56,14200.0
2017-07-24 12:30:00,128.59,128.72,128.42,128.53,17412.0,128.59,128.72,128.42,128.53,17412.0
2017-07-24 13:00:00,128.5,128.58,128.42,128.49,9971.0,128.5,128.58,128.42,128.49,9971.0
2017-07-24 13:30:00,128.52,128.9,128.52,128.82,10107.0,128.52,128.9,128.52,128.82,10107.0
2017-07-24 14:00:00,128.81,128.84,128.55,128.63,24620.0,128.81,128.84,128.55,128.63,24620.0
2017-07-24 14:30:00,128.71,128.81,128.56,128.58,13766.0,128.71,128.81,128.56,128.58,13766.0
2017-07-24 15:00:00,128.66,128.79,128.61,128.67,14098.0,128.66,128.79,128.61,128.67,14098.0
2017-07-24 15:30:00,128.69,128.75,128.24,128.47,91807.0,128.69,128.75,128.24,128.47,91807.0
2017-07-25 09:30:00,128.91,128.96,128.21,128.82,8808.0,128.91,128.96,128.21,128.82,8808.0
2017-07-25 10:00:00,128.87,128.95,128.76,128.89,9781.0,128.87,128.95,128.76,128.89,9781.0
2017-07-25 10:30:00,128.87,129.02,128.76,128.76,7676.0,128.87,129.02,128.76,128.76,7676.0
2017-07-25 11:00:00,128.78,128.78,128.53,128.67,7045.0,128.78,128.78,128.53,128.67,7045.0
2017-07-25 11:30:00,128.62,128.77,128.52,128.77,7710.0,128.62,128.77,128.52,128.77,7710.0
2017-07-25 12:00:00,128.77,128.83,128.66,128.68,10120.0,128.77,128.83,128.66,128.68,10120.0
2017-07-25 12:30:00,128.73,128.84,128.68,128.79,4490.0,128.73,128.84,128.68,128.79,4490.0
2017-07-25 13:00:00,128.85,128.85,128.7,128.77,5748.0,128.85,128.85,128.7,128.77,5748.0
2017-07-25 13:30:00,128.75,128.81,128.72,128.77,3430.0,128.75,128.81,128.72,128.77,3430.0
2017-07-25 14:00:00,128.74,128.74,128.52,128.58,8053.0,128.74,128.74,128.52,128.58,8053.0
2017-07-25 14:30:00,128.54,128.6,128.38,128.45,7593.0,128.54,128.6,128.38,128.45,7593.0
2017-07-25 15:00:00,128.45,128.54,128.34,128.48,30890.0,128.45,128.54,128.34,128.48,30890.0
2017-07-25 15:30:00,128.47,128.55,128.38,128.45,60049.0,128.47,128.55,128.38,128.45,60049.0
2017-07-26 09:30:00,128.57,128.95,128.52,128.64,10231.0,128.57,128.95,128.52,128.64,10231.0
2017-07-26 10:00:00,128.62,129.3,128.62,128.94,18450.0,128.62,129.3,128.62,128.94,18450.0
2017-07-26 10:30:00,128.92,129.07,128.75,128.95,8704.0,128.92,129.07,128.75,128.95,8704.0
2017-07-26 11:00:00,128.88,129.09,128.68,128.75,8181.0,128.88,129.09,128.68,128.75,8181.0
2017-07-26 11:30:00,128.75,128.83,128.59,128.74,12696.0,128.75,128.83,128.59,128.74,12696.0
2017-07-26 12:00:00,128.78,129.05,128.75,129.03,6051.0,128.78,129.05,128.75,129.03,6051.0
2017-07-26 12:30:00,129.0,129.01,128.83,128.96,7044.0,129.0,129.01,128.83,128.96,7044.0
2017-07-26 13:00:00,128.93,129.04,128.81,129.03,3694.0,128.93,129.04,128.81,129.03,3694.0
2017-07-26 13:30:00,129.09,129.32,129.09,129.2,7193.0,129.09,129.32,129.09,129.2,7193.0
2017-07-26 14:00:00,129.23,129.49,129.21,129.45,8133.0,129.23,129.49,129.21,129.45,8133.0
2017-07-26 14:30:00,129.44,129.45,129.32,129.33,8688.0,129.44,129.45,129.32,129.33,8688.0
2017-07-26 15:00:00,129.31,129.42,129.19,129.41,6339.0,129.31,129.42,129.19,129.41,6339.0
2017-07-26 15:30:00,129.35,129.57,129.24,129.57,38097.0,129.35,129.57,129.24,129.57,38097.0
2017-07-27 09:30:00,129.77,130.02,129.33,129.65,9961.0,129.77,130.02,129.33,129.65,9961.0
2017-07-27 10:00:00,129.8,129.8,129.21,129.23,7671.0,129.8,129.8,129.21,129.23,7671.0
2017-07-27 10:30:00,129.21,129.28,128.92,129.05,6577.0,129.21,129.28,128.92,129.05,6577.0
2017-07-27 11:00:00,129.02,129.24,128.99,129.09,6660.0,129.02,129.24,128.99,129.09,6660.0
2017-07-27 11:30:00,129.15,129.2,128.96,128.96,9993.0,129.15,129.2,128.96,128.96,9993.0
2017-07-27 12:00:00,128.87,128.91,128.56,128.56,10839.0,128.87,128.91,128.56,128.56,10839.0
2017-07-27 12:30:00,128.46,128.46,127.64,127.78,12729.0,128.46,128.46,127.64,127.78,12729.0
2017-07-27 13:00:00,127.77,127.82,126.81,126.93,25264.0,127.77,127.82,126.81,126.93,25264.0
2017-07-27 13:30:00,126.98,127.54,126.61,127.44,31038.0,126.98,127.54,126.61,127.44,31038.0
2017-07-27 14:00:00,127.39,127.73,127.39,127.46,11753.0,127.39,127.73,127.39,127.46,11753.0
2017-07-27 14:30:00,127.58,127.67,127.37,127.64,19960.0,127.58,127.67,127.37,127.64,19960.0
2017-07-27 15:00:00,127.7,127.82,127.62,127.78,11888.0,127.7,127.82,127.62,127.78,11888.0
2017-07-27 15:30:00,127.79,128.21,127.73,128.2,48186.0,127.79,128.21,127.73,128.2,48186.0
2017-07-28 09:30:00,128.0,128.08,127.59,127.62,16309.0,128.0,128.08,127.59,127.62,16309.0
2017-07-28 10:00:00,127.62,127.76,127.32,127.36,10507.0,127.62,127.76,127.32,127.36,10507.0
2017-07-28 10:30:00,127.43,127.64,127.28,127.42,24960.0,127.43,127.64,127.28,127.42,24960.0
2017-07-28 11:00:00,127.44,127.95,127.4,127.58,14137.0,127.44,127.95,127.4,127.58,14137.0
2017-07-28 11:30:00,127.51,127.76,127.51,127.68,10079.0,127.51,127.76,127.51,127.68,10079.0
2017-07-28 12:00:00,127.74,127.89,127.67,127.67,10957.0,127.74,127.89,127.67,127.67,10957.0
2017-07-28 12:30:00,127.65,127.83,127.65,127.82,21863.0,127.65,127.83,127.65,127.82,21863.0
2017-07-28 13:00:00,127.82,127.86,127.69,127.82,8782.0,127.82,127.86,127.69,127.82,8782.0
2017-07-28 13:30:00,127.83,128.11,127.8,128.1,8270.0,127.83,128.11,127.8,128.1,8270.0
2017-07-28 14:00:00,128.11,128.32,127.94,127.94,28741.0,128.11,128.32,127.94,127.94,28741.0
2017-07-28 14:30:00,127.93,128.0,127.86,127.91,7200.0,127.93,128.0,127.86,127.91,7200.0
2017-07-28 15:00:00,127.93,127.98,127.74,127.84,20584.0,127.93,127.98,127.74,127.84,20584.0
2017-07-28 15:30:00,127.85,128.06,127.78,127.96,67970.0,127.85,128.06,127.78,127.96,67970.0
2017-07-31 09:30:00,128.27,128.45,127.39,127.51,9117.0,128.27,128.45,127.39,127.51,9117.0
2017-07-31 10:00:00,127.48,127.48,127.15,127.32,10883.0,127.48,127.48,127.15,127.32,10883.0
2017-07-31 10:30:00,127.32,128.01,127.22,127.83,14667.0,127.32,128.01,127.22,127.83,14667.0
2017-07-31 11:00:00,127.91,128.02,127.6,127.75,8569.0,127.91,128.02,127.6,127.75,8569.0
2017-07-31 11:30:00,127.76,128.08,127.76,128.07,19827.0,127.76,128.08,127.76,128.07,19827.0
2017-07-31 12:00:00,128.06,128.15,127.93,128.15,4208.0,128.06,128.15,127.93,128.15,4208.0
2017-07-31 12:30:00,128.18,128.43,128.08,128.22,9543.0,128.18,128.43,128.08,128.22,9543.0
2017-07-31 13:00:00,128.13,128.21,128.05,128.15,13299.0,128.13,128.21,128.05,128.15,13299.0
2017-07-31 13:30:00,128.11,128.35,128.05,128.24,13541.0,128.11,128.35,128.05,128.24,13541.0
2017-07-31 14:00:00,128.24,128.37,128.16,128.3,11187.0,128.24,128.37,128.16,128.3,11187.0
2017-07-31 14:30:00,128.3,128.74,128.3,128.69,34269.0,128.3,128.74,128.3,128.69,34269.0
2017-07-31 15:00:00,128.71,128.8,128.66,128.76,48688.0,128.71,128.8,128.66,128.76,48688.0
2017-07-31 15:30:00,128.77,128.94,128.24,128.32,91021.0,128.77,128.94,128.24,128.32,91021.0
2017-08-01 09:30:00,129.13,129.13,128.38,128.49,32373.0,129.13,129.13,128.38,128.49,32373.0
2017-08-01 10:00:00,128.49,128.92,128.49,128.67,11221.0,128.49,128.92,128.49,128.67,11221.0
2017-08-01 10:30:00,128.68,129.04,128.65,128.95,35884.0,128.68,129.04,128.65,128.95,35884.0
2017-08-01 11:00:00,128.95,128.95,128.08,128.29,28938.0,128.95,128.95,128.08,128.29,28938.0
2017-08-01 11:30:00,128.29,128.64,128.12,128.63,97811.0,128.29,128.64,128.12,128.63,97811.0
2017-08-01 12:00:00,128.58,128.69,128.26,128.36,121492.0,128.58,128.69,128.26,128.36,121492.0
2017-08-01 12:30:00,128.45,128.45,128.15,128.23,58166.0,128.45,128.45,128.15,128.23,58166.0
2017-08-01 13:00:00,128.18,128.23,128.03,128.05,14771.0,128.18,128.23,128.03,128.05,14771.0
2017-08-01 13:30:00,128.1,128.1,127.72,127.91,37465.0,128.1,128.1,127.72,127.91,37465.0
2017-08-01 14:00:00,127.9,127.93,127.6,127.65,67176.0,127.9,127.93,127.6,127.65,67176.0
2017-08-01 14:30:00,127.65,128.27,127.52,128.22,56824.0,127.65,128.27,127.52,128.22,56824.0
2017-08-01 15:00:00,128.28,128.43,128.17,128.43,11435.0,128.28,128.43,128.17,128.43,11435.0
2017-08-01 15:30:00,128.43,128.46,128.09,128.13,80886.0,128.43,128.46,128.09,128.13,80886.0
2017-08-02 09:30:00,128.18,128.18,127.08,127.45,13966.0,128.18,128.18,127.08,127.45,13966.0
2017-08-02 10:00:00,127.39,127.5,126.79,127.43,71583.0,127.39,127.5,126.79,127.43,71583.0
2017-08-02 10:30:00,127.38,127.62,126.76,126.76,29981.0,127.38,127.62,126.76,126.76,29981.0
2017-08-02 11:00:00,126.51,126.9,126.06,126.9,12552.0,126.51,126.9,126.06,126.9,12552.0
2017-08-02 11:30:00,126.88,127.15,126.73,126.85,14486.0,126.88,127.15,126.73,126.85,14486.0
2017-08-02 12:00:00,126.86,126.89,126.61,126.65,13909.0,126.86,126.89,126.61,126.65,13909.0
2017-08-02 12:30:00,126.65,126.82,126.63,126.74,7954.0,126.65,126.82,126.63,126.74,7954.0
2017-08-02 13:00:00,126.73,126.79,126.53,126.67,8994.0,126.73,126.79,126.53,126.67,8994.0
2017-08-02 13:30:00,126.63,127.07,126.63,126.95,9407.0,126.63,127.07,126.63,126.95,9407.0
2017-08-02 14:00:00,126.94,126.94,126.77,126.93,11441.0,126.94,126.94,126.77,126.93,11441.0
2017-08-02 14:30:00,126.9,127.12,126.89,127.02,11065.0,126.9,127.12,126.89,127.02,11065.0
2017-08-02 15:00:00,127.02,127.09,126.82,126.82,13985.0,127.02,127.09,126.82,126.82,13985.0
2017-08-02 15:30:00,126.83,126.92,126.73,126.78,65382.0,126.83,126.92,126.73,126.78,65382.0
2017-08-03 09:30:00,126.65,127.38,126.18,126.94,25428.0,126.65,127.38,126.18,126.94,25428.0
2017-08-03 10:00:00,126.93,127.12,126.25,126.36,25750.0,126.93,127.12,126.25,126.36,25750.0
2017-08-03 10:30:00,126.4,126.88,126.24,126.64,56936.0,126.4,126.88,126.24,126.64,56936.0
2017-08-03 11:00:00,126.69,126.82,126.31,126.7,21776.0,126.69,126.82,126.31,126.7,21776.0
2017-08-03 11:30:00,126.75,126.82,126.57,126.65,29124.0,126.75,126.82,126.57,126.65,29124.0
2017-08-03 12:00:00,126.69,127.73,126.62,127.45,71136.0,126.69,127.73,126.62,127.45,71136.0
2017-08-03 12:30:00,127.41,127.41,127.05,127.21,7739.0,127.41,127.41,127.05,127.21,7739.0
2017-08-03 13:00:00,127.22,127.35,127.04,127.12,8026.0,127.22,127.35,127.04,127.12,8026.0
2017-08-03 13:30:00,127.03,127.36,127.03,127.29,10749.0,127.03,127.36,127.03,127.29,10749.0
2017-08-03 14:00:00,127.37,127.51,127.24,127.34,9861.0,127.37,127.51,127.24,127.34,9861.0
2017-08-03 14:30:00,127.33,127.56,127.29,127.38,14500.0,127.33,127.56,127.29,127.38,14500.0
2017-08-03 15:00:00,127.41,127.52,127.27,127.41,15391.0,127.41,127.52,127.27,127.41,15391.0
2017-08-03 15:30:00,127.37,127.49,127.19,127.47,58413.0,127.37,127.49,127.19,127.47,58413.0
2017-08-04 09:30:00,127.68,128.3,126.83,126.83,25415.0,127.68,128.3,126.83,126.83,25415.0
2017-08-04 10:00:00,126.68,127.31,126.68,127.09,9548.0,126.68,127.31,126.68,127.09,9548.0
2017-08-04 10:30:00,126.95,127.41,126.92,127.37,8795.0,126.95,127.41,126.92,127.37,8795.0
2017-08-04 11:00:00,127.45,127.51,127.11,127.43,10679.0,127.45,127.51,127.11,127.43,10679.0
2017-08-04 11:30:00,127.46,127.49,127.2,127.26,5216.0,127.46,127.49,127.2,127.26,5216.0
2017-08-04 12:00:00,127.25,127.35,126.9,127.1,8755.0,127.25,127.35,126.9,127.1,8755.0
2017-08-04 12:30:00,127.14,127.28,126.98,127.24,8520.0,127.14,127.28,126.98,127.24,8520.0
2017-08-04 13:00:00,127.26,127.3,127.09,127.24,4900.0,127.26,127.3,127.09,127.24,4900.0
2017-08-04 13:30:00,127.2,127.3,127.06,127.21,5478.0,127.2,127.3,127.06,127.21,5478.0
2017-08-04 14:00:00,127.22,127.32,127.15,127.16,7967.0,127.22,127.32,127.15,127.16,7967.0
2017-08-04 14:30:00,127.2,127.24,127.05,127.05,6502.0,127.2,127.24,127.05,127.05,6502.0
2017-08-04 15:00:00,127.08,127.21,126.96,126.98,20168.0,127.08,127.21,126.96,126.98,20168.0
2017-08-04 15:30:00,126.95,127.05,126.83,126.97,85989.0,126.95,127.05,126.83,126.97,85989.0
2017-08-07 09:30:00,127.24,127.84,126.0,126.63,56233.0,127.24,127.84,126.0,126.63,56233.0
2017-08-07 10:00:00,126.83,126.83,126.26,126.31,28748.0,126.83,126.83,126.26,126.31,28748.0
2017-08-07 10:30:00,126.27,126.61,125.63,125.71,43274.0,126.27,126.61,125.63,125.71,43274.0
2017-08-07 11:00:00,125.75,126.47,125.64,126.27,25921.0,125.75,126.47,125.64,126.27,25921.0
2017-08-07 11:30:00,126.33,126.62,126.2,126.6,46436.0,126.33,126.62,126.2,126.6,46436.0
2017-08-07 12:00:00,126.56,126.63,126.24,126.26,24640.0,126.56,126.63,126.24,126.26,24640.0
2017-08-07 12:30:00,126.18,126.84,126.14,126.82,27344.0,126.18,126.84,126.14,126.82,27344.0
2017-08-07 13:00:00,126.8,127.0,126.67,126.78,17991.0,126.8,127.0,126.67,126.78,17991.0
2017-08-07 13:30:00,126.75,127.08,126.55,126.55,31999.0,126.75,127.08,126.55,126.55,31999.0
2017-08-07 14:00:00,126.53,126.86,126.47,126.81,39543.0,126.53,126.86,126.47,126.81,39543.0
2017-08-07 14:30:00,126.77,126.79,126.4,126.4,22053.0,126.77,126.79,126.4,126.4,22053.0
2017-08-07 15:00:00,126.43,126.72,126.36,126.39,38333.0,126.43,126.72,126.36,126.39,38333.0
2017-08-07 15:30:00,126.4,126.55,125.97,126.01,191908.0,126.4,126.55,125.97,126.01,191908.0
2017-08-08 09:30:00,121.73,123.34,119.58,120.54,76345.0,121.73,123.34,119.58,120.54,76345.0
2017-08-08 10:00:00,120.57,122.03,120.26,121.18,77306.0,120.57,122.03,120.26,121.18,77306.0
2017-08-08 10:30:00,121.16,122.21,121.04,121.92,70397.0,121.16,122.21,121.04,121.92,70397.0
2017-08-08 11:00:00,121.91,122.02,121.58,121.98,78168.0,121.91,122.02,121.58,121.98,78168.0
2017-08-08 11:30:00,121.92,122.07,121.51,121.61,75009.0,121.92,122.07,121.51,121.61,75009.0
2017-08-08 12:00:00,121.63,122.26,121.3,121.3,95352.0,121.63,122.26,121.3,121.3,95352.0
2017-08-08 12:30:00,121.3,121.48,120.35,120.99,93811.0,121.3,121.48,120.35,120.99,93811.0
2017-08-08 13:00:00,121.02,121.07,120.72,120.73,80854.0,121.02,121.07,120.72,120.73,80854.0
2017-08-08 13:30:00,120.7,121.48,120.09,121.3,152156.0,120.7,121.48,120.09,121.3,152156.0
2017-08-08 14:00:00,121.4,121.81,120.91,121.21,69015.0,121.4,121.81,120.91,121.21,69015.0
2017-08-08 14:30:00,121.17,121.53,120.93,121.3,113128.0,121.17,121.53,120.93,121.3,113128.0
2017-08-08 15:00:00,121.3,122.01,121.08,121.89,88023.0,121.3,122.01,121.08,121.89,88023.0
2017-08-08 15:30:00,121.9,122.65,121.76,122.36,317833.0,121.9,122.65,121.76,122.36,317833.0
2017-08-09 09:30:00,122.1,122.36,120.22,120.23,51533.0,122.1,122.36,120.22,120.23,51533.0
2017-08-09 10:00:00,120.23,121.11,119.76,120.0,62108.0,120.23,121.11,119.76,120.0,62108.0
2017-08-09 10:30:00,119.98,120.26,119.47,119.54,76563.0,119.98,120.26,119.47,119.54,76563.0
2017-08-09 11:00:00,119.63,119.74,119.05,119.48,73036.0,119.63,119.74,119.05,119.48,73036.0
2017-08-09 11:30:00,119.57,120.5,119.31,119.99,80599.0,119.57,120.5,119.31,119.99,80599.0
2017-08-09 12:00:00,119.95,120.49,119.5,120.36,65933.0,119.95,120.49,119.5,120.36,65933.0
2017-08-09 12:30:00,120.26,120.38,119.63,119.99,42392.0,120.26,120.38,119.63,119.99,42392.0
2017-08-09 13:00:00,120.0,120.39,119.99,120.12,35058.0,120.0,120.39,119.99,120.12,35058.0
2017-08-09 13:30:00,120.12,120.55,120.11,120.18,35117.0,120.12,120.55,120.11,120.18,35117.0
2017-08-09 14:00:00,120.2,120.38,119.77,119.77,83335.0,120.2,120.38,119.77,119.77,83335.0
2017-08-09 14:30:00,119.74,120.16,119.66,120.02,55275.0,119.74,120.16,119.66,120.02,55275.0
2017-08-09 15:00:00,120.08,120.09,119.65,119.8,49508.0,120.08,120.09,119.65,119.8,49508.0
2017-08-09 15:30:00,119.84,120.16,119.66,120.08,161937.0,119.84,120.16,119.66,120.08,161937.0
2017-08-10 09:30:00,119.46,120.14,119.03,119.03,39889.0,119.46,120.14,119.03,119.03,39889.0
2017-08-10 10:00:00,119.0,119.05,118.17,118.53,59458.0,119.0,119.05,118.17,118.53,59458.0
2017-08-10 10:30:00,118.53,118.65,118.24,118.24,40668.0,118.53,118.65,118.24,118.24,40668.0
2017-08-10 11:00:00,118.25,118.25,117.64,117.89,44762.0,118.25,118.25,117.64,117.89,44762.0
2017-08-10 11:30:00,117.89,118.11,117.55,117.68,37048.0,117.89,118.11,117.55,117.68,37048.0
2017-08-10 12:00:00,117.76,118.13,117.58,117.61,36396.0,117.76,118.13,117.58,117.61,36396.0
2017-08-10 12:30:00,117.66,117.84,117.48,117.84,23491.0,117.66,117.84,117.48,117.84,23491.0
2017-08-10 13:00:00,117.83,118.31,117.8,117.9,24395.0,117.83,118.31,117.8,117.9,24395.0
2017-08-10 13:30:00,117.91,118.09,117.77,117.88,28324.0,117.91,118.09,117.77,117.88,28324.0
2017-08-10 14:00:00,117.86,117.98,117.63,117.81,46763.0,117.86,117.98,117.63,117.81,46763.0
2017-08-10 14:30:00,117.84,118.12,117.46,117.46,45177.0,117.84,118.12,117.46,117.46,45177.0
2017-08-10 15:00:00,117.45,117.56,116.85,117.0,91290.0,117.45,117.56,116.85,117.0,91290.0
2017-08-10 15:30:00,117.01,117.29,116.8,117.12,211356.0,117.01,117.29,116.8,117.12,211356.0
2017-08-11 09:30:00,117.03,117.56,116.06,116.7,39676.0,117.03,117.56,116.06,116.7,39676.0
2017-08-11 10:00:00,116.77,117.31,116.64,117.12,40439.0,116.77,117.31,116.64,117.12,40439.0
2017-08-11 10:30:00,117.07,117.22,116.83,116.91,28445.0,117.07,117.22,116.83,116.91,28445.0
2017-08-11 11:00:00,116.89,117.12,116.6,116.72,59231.0,116.89,117.12,116.6,116.72,59231.0
2017-08-11 11:30:00,116.71,116.91,116.65,116.69,32056.0,116.71,116.91,116.65,116.69,32056.0
2017-08-11 12:00:00,116.7,116.88,116.56,116.62,24290.0,116.7,116.88,116.56,116.62,24290.0
2017-08-11 12:30:00,116.6,116.64,115.86,116.06,74821.0,116.6,116.64,115.86,116.06,74821.0
2017-08-11 13:00:00,116.06,116.83,116.02,116.65,38608.0,116.06,116.83,116.02,116.65,38608.0
2017-08-11 13:30:00,116.65,117.06,116.61,116.94,51283.0,116.65,117.06,116.61,116.94,51283.0
2017-08-11 14:00:00,116.94,117.65,116.93,117.12,64383.0,116.94,117.65,116.93,117.12,64383.0
2017-08-11 14:30:00,117.1,117.12,116.53,116.58,37085.0,117.1,117.12,116.53,116.58,37085.0
2017-08-11 15:00:00,116.53,117.0,116.45,116.77,105303.0,116.53,117.0,116.45,116.77,105303.0
2017-08-11 15:30:00,116.81,117.04,116.76,116.92,167249.0,116.81,117.04,116.76,116.92,167249.0
2017-08-14 09:30:00,118.05,118.74,117.77,118.13,35022.0,118.05,118.74,117.77,118.13,35022.0
2017-08-14 10:00:00,118.09,118.35,117.46,118.35,32384.0,118.09,118.35,117.46,118.35,32384.0
2017-08-14 10:30:00,118.39,118.48,118.19,118.22,18912.0,118.39,118.48,118.19,118.22,18912.0
2017-08-14 11:00:00,118.3,118.35,117.79,118.05,20017.0,118.3,118.35,117.79,118.05,20017.0
2017-08-14 11:30:00,118.02,118.29,118.02,118.15,14224.0,118.02,118.29,118.02,118.15,14224.0
2017-08-14 12:00:00,118.18,118.32,118.12,118.22,13394.0,118.18,118.32,118.12,118.22,13394.0
2017-08-14 12:30:00,118.17,118.24,117.84,117.99,16748.0,118.17,118.24,117.84,117.99,16748.0
2017-08-14 13:00:00,118.01,118.18,118.0,118.07,13489.0,118.01,118.18,118.0,118.07,13489.0
2017-08-14 13:30:00,118.04,118.15,117.74,117.9,17896.0,118.04,118.15,117.74,117.9,17896.0
2017-08-14 14:00:00,117.9,117.91,117.52,117.7,18840.0,117.9,117.91,117.52,117.7,18840.0
2017-08-14 14:30:00,117.7,117.78,117.5,117.71,15227.0,117.7,117.78,117.5,117.71,15227.0
2017-08-14 15:00:00,117.68,117.99,117.66,117.96,43017.0,117.68,117.99,117.66,117.96,43017.0
2017-08-14 15:30:00,117.95,118.1,117.73,117.82,105610.0,117.95,118.1,117.73,117.82,105610.0
2017-08-15 09:30:00,117.76,117.89,117.22,117.71,25776.0,117.76,117.89,117.22,117.71,25776.0
2017-08-15 10:00:00,117.76,117.82,116.93,116.94,29037.0,117.76,117.82,116.93,116.94,29037.0
2017-08-15 10:30:00,116.98,117.42,116.77,117.39,30264.0,116.98,117.42,116.77,117.39,30264.0
2017-08-15 11:00:00,117.41,117.53,117.0,117.01,21742.0,117.41,117.53,117.0,117.01,21742.0
2017-08-15 11:30:00,117.08,117.1,116.88,116.96,17000.0,117.08,117.1,116.88,116.96,17000.0
2017-08-15 12:00:00,117.0,117.43,116.95,117.32,18615.0,117.0,117.43,116.95,117.32,18615.0
2017-08-15 12:30:00,117.33,117.36,117.18,117.32,10546.0,117.33,117.36,117.18,117.32,10546.0
2017-08-15 13:00:00,117.32,117.32,117.08,117.18,14451.0,117.32,117.32,117.08,117.18,14451.0
2017-08-15 13:30:00,117.08,117.13,116.89,116.91,13599.0,117.08,117.13,116.89,116.91,13599.0
2017-08-15 14:00:00,116.89,117.19,116.88,117.16,19250.0,116.89,117.19,116.88,117.16,19250.0
2017-08-15 14:30:00,117.2,117.25,117.05,117.13,17377.0,117.2,117.25,117.05,117.13,17377.0
2017-08-15 15:00:00,117.11,117.13,116.98,117.06,16522.0,117.11,117.13,116.98,117.06,16522.0
2017-08-15 15:30:00,117.05,117.32,117.05,117.12,85406.0,117.05,117.32,117.05,117.12,85406.0
2017-08-16 09:30:00,117.12,117.22,116.84,117.01,13119.0,117.12,117.22,116.84,117.01,13119.0
2017-08-16 10:00:00,116.86,117.49,116.61,117.49,20556.0,116.86,117.49,116.61,117.49,20556.0
2017-08-16 10:30:00,117.43,117.74,117.33,117.7,11114.0,117.43,117.74,117.33,117.7,11114.0
2017-08-16 11:00:00,117.67,117.96,117.63,117.96,35201.0,117.67,117.96,117.63,117.96,35201.0
2017-08-16 11:30:00,117.96,118.36,117.96,118.17,27730.0,117.96,118.36,117.96,118.17,27730.0
2017-08-16 12:00:00,118.23,118.61,118.08,118.46,30190.0,118.23,118.61,118.08,118.46,30190.0
2017-08-16 12:30:00,118.4,118.4,118.09,118.23,30394.0,118.4,118.4,118.09,118.23,30394.0
2017-08-16 13:00:00,118.23,118.51,118.06,118.51,24999.0,118.23,118.51,118.06,118.51,24999.0
2017-08-16 13:30:00,118.57,118.86,118.51,118.77,42674.0,118.57,118.86,118.51,118.77,42674.0
2017-08-16 14:00:00,118.82,118.82,118.32,118.47,38453.0,118.82,118.82,118.32,118.47,38453.0
2017-08-16 14:30:00,118.41,118.82,118.39,118.51,34432.0,118.41,118.82,118.39,118.51,34432.0
2017-08-16 15:00:00,118.59,119.0,118.45,118.9,45543.0,118.59,119.0,118.45,118.9,45543.0
2017-08-16 15:30:00,118.89,119.09,118.77,119.07,149186.0,118.89,119.09,118.77,119.07,149186.0
2017-08-17 09:30:00,118.91,119.27,118.46,118.8,21102.0,118.91,119.27,118.46,118.8,21102.0
2017-08-17 10:00:00,118.87,118.94,118.27,118.57,23410.0,118.87,118.94,118.27,118.57,23410.0
2017-08-17 10:30:00,118.56,119.82,118.56,119.61,40825.0,118.56,119.82,118.56,119.61,40825.0
2017-08-17 11:00:00,119.61,119.97,119.53,119.61,39161.0,119.61,119.97,119.53,119.61,39161.0
2017-08-17 11:30:00,119.64,119.96,119.57,119.96,49920.0,119.64,119.96,119.57,119.96,49920.0
2017-08-17 12:00:00,119.96,119.99,119.71,119.87,44888.0,119.96,119.99,119.71,119.87,44888.0
2017-08-17 12:30:00,119.82,119.99,119.65,119.71,42114.0,119.82,119.99,119.65,119.71,42114.0
2017-08-17 13:00:00,119.71,120.02,119.58,119.9,39332.0,119.71,120.02,119.58,119.9,39332.0
2017-08-17 13:30:00,119.96,120.05,119.67,119.9,58746.0,119.96,120.05,119.67,119.9,58746.0
2017-08-17 14:00:00,119.9,120.07,119.68,120.0,57033.0,119.9,120.07,119.68,120.0,57033.0
2017-08-17 14:30:00,120.0,120.14,119.86,120.13,50137.0,120.0,120.14,119.86,120.13,50137.0
2017-08-17 15:00:00,120.09,120.2,119.92,120.15,60249.0,120.09,120.2,119.92,120.15,60249.0
2017-08-17 15:30:00,120.12,120.45,120.11,120.3,239185.0,120.12,120.45,120.11,120.3,239185.0
2017-08-18 09:30:00,119.87,120.01,119.09,119.55,54983.0,119.87,120.01,119.09,119.55,54983.0
2017-08-18 10:00:00,119.42,119.81,119.31,119.79,27049.0,119.42,119.81,119.31,119.79,27049.0
2017-08-18 10:30:00,119.73,119.73,119.3,119.45,21717.0,119.73,119.73,119.3,119.45,21717.0
2017-08-18 11:00:00,119.38,119.6,118.92,119.23,29282.0,119.38,119.6,118.92,119.23,29282.0
2017-08-18 11:30:00,119.23,119.59,119.0,119.03,22072.0,119.23,119.59,119.0,119.03,22072.0
2017-08-18 12:00:00,119.14,119.43,118.88,119.43,33278.0,119.14,119.43,118.88,119.43,33278.0
2017-08-18 12:30:00,119.37,120.06,119.33,119.86,30892.0,119.37,120.06,119.33,119.86,30892.0
2017-08-18 13:00:00,119.85,119.97,119.42,119.5,17125.0,119.85,119.97,119.42,119.5,17125.0
2017-08-18 13:30:00,119.5,119.64,119.45,119.46,17154.0,119.5,119.64,119.45,119.46,17154.0
2017-08-18 14:00:00,119.46,119.86,119.44,119.83,36885.0,119.46,119.86,119.44,119.83,36885.0
2017-08-18 14:30:00,119.76,119.93,119.6,119.72,47390.0,119.76,119.93,119.6,119.72,47390.0
2017-08-18 15:00:00,119.72,119.95,119.52,119.63,31811.0,119.72,119.95,119.52,119.63,31811.0
2017-08-18 15:30:00,119.59,119.69,119.46,119.52,122398.0,119.59,119.69,119.46,119.52,122398.0
2017-08-21 09:30:00,119.71,119.71,118.2,118.21,89639.0,119.71,119.71,118.2,118.21,89639.0
2017-08-21 10:00:00,118.22,118.36,117.61,118.36,25242.0,118.22,118.36,117.61,118.36,25242.0
2017-08-21 10:30:00,118.23,118.4,117.98,118.4,14870.0,118.23,118.4,117.98,118.4,14870.0
2017-08-21 11:00:00,118.36,118.5,118.21,118.37,13732.0,118.36,118.5,118.21,118.37,13732.0
2017-08-21 11:30:00,118.32,118.39,118.03,118.2,12102.0,118.32,118.39,118.03,118.2,12102.0
2017-08-21 12:00:00,118.2,118.8,118.19,118.69,25157.0,118.2,118.8,118.19,118.69,25157.0
2017-08-21 12:30:00,118.73,118.81,118.52,118.6,14941.0,118.73,118.81,118.52,118.6,14941.0
2017-08-21 13:00:00,118.57,118.81,118.5,118.61,10072.0,118.57,118.81,118.5,118.61,10072.0
2017-08-21 13:30:00,118.65,118.83,118.65,118.67,9243.0,118.65,118.83,118.65,118.67,9243.0
2017-08-21 14:00:00,118.69,118.85,118.67,118.83,9436.0,118.69,118.85,118.67,118.83,9436.0
2017-08-21 14:30:00,118.82,118.9,118.74,118.88,12514.0,118.82,118.9,118.74,118.88,12514.0
2017-08-21 15:00:00,118.85,118.91,118.69,118.91,15711.0,118.85,118.91,118.69,118.91,15711.0
2017-08-21 15:30:00,118.9,119.0,118.74,118.75,72403.0,118.9,119.0,118.74,118.75,72403.0
2017-08-22 09:30:00,119.04,119.25,118.51,118.79,19129.0,119.04,119.25,118.51,118.79,19129.0
2017-08-22 10:00:00,118.69,119.11,118.46,118.98,22611.0,118.69,119.11,118.46,118.98,22611.0
2017-08-22 10:30:00,118.99,119.09,118.64,118.97,24475.0,118.99,119.09,118.64,118.97,24475.0
2017-08-22 11:00:00,119.01,119.1,118.93,118.99,17014.0,119.01,119.1,118.93,118.99,17014.0
2017-08-22 11:30:00,119.01,119.13,118.83,118.95,60137.0,119.01,119.13,118.83,118.95,60137.0
2017-08-22 12:00:00,118.95,119.14,118.82,119.14,10404.0,118.95,119.14,118.82,119.14,10404.0
2017-08-22 12:30:00,119.15,119.25,119.11,119.22,14150.0,119.15,119.25,119.11,119.22,14150.0
2017-08-22 13:00:00,119.23,119.28,119.13,119.25,14957.0,119.23,119.28,119.13,119.25,14957.0
2017-08-22 13:30:00,119.27,119.28,119.12,119.12,12793.0,119.27,119.28,119.12,119.12,12793.0
2017-08-22 14:00:00,119.15,119.29,119.12,119.24,18912.0,119.15,119.29,119.12,119.24,18912.0
2017-08-22 14:30:00,119.25,119.34,119.11,119.34,20368.0,119.25,119.34,119.11,119.34,20368.0
2017-08-22 15:00:00,119.35,119.5,119.33,119.42,22615.0,119.35,119.5,119.33,119.42,22615.0
2017-08-22 15:30:00,119.44,119.49,119.25,119.28,78221.0,119.44,119.49,119.25,119.28,78221.0
2017-08-23 09:30:00,118.76,119.12,118.67,118.83,14250.0,118.76,119.12,118.67,118.83,14250.0
2017-08-23 10:00:00,118.84,118.9,118.57,118.9,9432.0,118.84,118.9,118.57,118.9,9432.0
2017-08-23 10:30:00,118.86,119.06,118.64,118.84,18842.0,118.86,119.06,118.64,118.84,18842.0
2017-08-23 11:00:00,118.81,119.0,118.73,119.0,6168.0,118.81,119.0,118.73,119.0,6168.0
2017-08-23 11:30:00,119.0,119.06,118.72,118.76,16616.0,119.0,119.06,118.72,118.76,16616.0
2017-08-23 12:00:00,118.77,118.94,118.71,118.76,8368.0,118.77,118.94,118.71,118.76,8368.0
2017-08-23 12:30:00,118.8,118.96,118.75,118.84,4954.0,118.8,118.96,118.75,118.84,4954.0
2017-08-23 13:00:00,118.87,118.95,118.75,118.81,6400.0,118.87,118.95,118.75,118.81,6400.0
2017-08-23 13:30:00,118.8,118.82,118.59,118.68,6696.0,118.8,118.82,118.59,118.68,6696.0
2017-08-23 14:00:00,118.71,118.82,118.64,118.78,11149.0,118.71,118.82,118.64,118.78,11149.0
2017-08-23 14:30:00,118.81,118.99,118.81,118.88,10598.0,118.81,118.99,118.81,118.88,10598.0
2017-08-23 15:00:00,118.88,118.97,118.85,118.94,11168.0,118.88,118.97,118.85,118.94,11168.0
2017-08-23 15:30:00,118.93,119.0,118.66,118.73,60655.0,118.93,119.0,118.66,118.73,60655.0
2017-08-24 09:30:00,119.04,119.21,118.62,118.8,20941.0,119.04,119.21,118.62,118.8,20941.0
2017-08-24 10:00:00,118.79,119.1,118.74,119.02,14484.0,118.79,119.1,118.74,119.02,14484.0
2017-08-24 10:30:00,119.0,119.18,118.75,118.91,22069.0,119.0,119.18,118.75,118.91,22069.0
2017-08-24 11:00:00,118.97,119.0,118.8,118.85,18108.0,118.97,119.0,118.8,118.85,18108.0
2017-08-24 11:30:00,118.92,119.0,118.77,118.84,7173.0,118.92,119.0,118.77,118.84,7173.0
2017-08-24 12:00:00,118.85,118.86,118.63,118.63,5740.0,118.85,118.86,118.63,118.63,5740.0
2017-08-24 12:30:00,118.61,118.94,118.61,118.79,11332.0,118.61,118.94,118.61,118.79,11332.0
2017-08-24 13:00:00,118.77,119.02,118.74,118.88,15613.0,118.77,119.02,118.74,118.88,15613.0
2017-08-24 13:30:00,118.86,118.91,118.74,118.9,8119.0,118.86,118.91,118.74,118.9,8119.0
2017-08-24 14:00:00,118.89,118.99,118.71,118.89,13400.0,118.89,118.99,118.71,118.89,13400.0
2017-08-24 14:30:00,118.91,119.0,118.86,118.91,15858.0,118.91,119.0,118.86,118.91,15858.0
2017-08-24 15:00:00,118.91,119.03,118.85,118.98,30823.0,118.91,119.03,118.85,118.98,30823.0
2017-08-24 15:30:00,118.98,119.02,118.66,118.75,43890.0,118.98,119.02,118.66,118.75,43890.0
2017-08-25 09:30:00,119.05,119.24,118.73,118.73,7724.0,119.05,119.24,118.73,118.73,7724.0
2017-08-25 10:00:00,118.71,119.15,118.67,119.01,28494.0,118.71,119.15,118.67,119.01,28494.0
2017-08-25 10:30:00,119.04,119.08,118.71,118.71,9619.0,119.04,119.08,118.71,118.71,9619.0
2017-08-25 11:00:00,118.75,118.9,118.55,118.68,9843.0,118.75,118.9,118.55,118.68,9843.0
2017-08-25 11:30:00,118.65,118.85,118.61,118.66,6024.0,118.65,118.85,118.61,118.66,6024.0
2017-08-25 12:00:00,118.69,118.83,118.63,118.79,7847.0,118.69,118.83,118.63,118.79,7847.0
2017-08-25 12:30:00,118.82,118.96,118.79,118.87,7370.0,118.82,118.96,118.79,118.87,7370.0
2017-08-25 13:00:00,118.92,119.0,118.9,119.0,6573.0,118.92,119.0,118.9,119.0,6573.0
2017-08-25 13:30:00,119.0,119.01,118.8,118.81,16145.0,119.0,119.01,118.8,118.81,16145.0
2017-08-25 14:00:00,118.84,119.0,118.79,118.95,11892.0,118.84,119.0,118.79,118.95,11892.0
2017-08-25 14:30:00,118.94,119.03,118.9,118.98,16809.0,118.94,119.03,118.9,118.98,16809.0
2017-08-25 15:00:00,118.98,119.05,118.82,118.84,22244.0,118.98,119.05,118.82,118.84,22244.0
2017-08-25 15:30:00,118.85,118.95,118.72,118.74,49011.0,118.85,118.95,118.72,118.74,49011.0
2017-08-28 09:30:00,118.91,119.2,118.52,118.66,12823.0,118.91,119.2,118.52,118.66,12823.0
2017-08-28 10:00:00,118.5,118.94,118.39,118.64,8272.0,118.5,118.94,118.39,118.64,8272.0
2017-08-28 10:30:00,118.65,118.88,118.47,118.76,6819.0,118.65,118.88,118.47,118.76,6819.0
2017-08-28 11:00:00,118.69,118.86,118.62,118.8,10920.0,118.69,118.86,118.62,118.8,10920.0
2017-08-28 11:30:00,118.8,118.9,118.68,118.85,7986.0,118.8,118.9,118.68,118.85,7986.0
2017-08-28 12:00:00,118.81,118.84,118.65,118.65,8185.0,118.81,118.84,118.65,118.65,8185.0
2017-08-28 12:30:00,118.65,118.79,118.63,118.78,7200.0,118.65,118.79,118.63,118.78,7200.0
2017-08-28 13:00:00,118.79,118.9,118.77,118.88,7500.0,118.79,118.9,118.77,118.88,7500.0
2017-08-28 13:30:00,118.9,119.09,118.8,119.07,8800.0,118.9,119.09,118.8,119.07,8800.0
2017-08-28 14:00:00,119.03,119.2,118.85,119.07,53658.0,119.03,119.2,118.85,119.07,53658.0
2017-08-28 14:30:00,119.07,119.11,118.71,119.05,17355.0,119.07,119.11,118.71,119.05,17355.0
2017-08-28 15:00:00,119.06,119.2,118.81,119.01,21539.0,119.06,119.2,118.81,119.01,21539.0
2017-08-28 15:30:00,118.97,119.03,118.75,118.86,74170.0,118.97,119.03,118.75,118.86,74170.0
2017-08-29 09:30:00,118.16,118.64,117.8,117.9,18147.0,118.16,118.64,117.8,117.9,18147.0
2017-08-29 10:00:00,117.91,118.0,117.14,117.48,59030.0,117.91,118.0,117.14,117.48,59030.0
2017-08-29 10:30:00,117.58,117.73,117.56,117.7,13538.0,117.58,117.73,117.56,117.7,13538.0
2017-08-29 11:00:00,117.73,118.19,117.72,117.93,68929.0,117.73,118.19,117.72,117.93,68929.0
2017-08-29 11:30:00,117.89,118.16,117.89,118.07,13184.0,117.89,118.16,117.89,118.07,13184.0
2017-08-29 12:00:00,118.05,118.12,117.92,118.06,22809.0,118.05,118.12,117.92,118.06,22809.0
2017-08-29 12:30:00,118.07,118.3,118.06,118.13,22032.0,118.07,118.3,118.06,118.13,22032.0
2017-08-29 13:00:00,118.13,118.15,117.89,118.07,21469.0,118.13,118.15,117.89,118.07,21469.0
2017-08-29 13:30:00,118.07,118.12,117.93,118.0,9748.0,118.07,118.12,117.93,118.0,9748.0
2017-08-29 14:00:00,118.01,118.06,117.79,117.87,13097.0,118.01,118.06,117.79,117.87,13097.0
2017-08-29 14:30:00,117.86,117.97,117.79,117.91,13082.0,117.86,117.97,117.79,117.91,13082.0
2017-08-29 15:00:00,117.93,118.24,117.91,118.13,28312.0,117.93,118.24,117.91,118.13,28312.0
2017-08-29 15:30:00,118.12,118.18,118.03,118.08,67161.0,118.12,118.18,118.03,118.08,67161.0
2017-08-30 09:30:00,118.11,118.95,118.11,118.68,15501.0,118.11,118.95,118.11,118.68,15501.0
2017-08-30 10:00:00,118.69,118.8,118.49,118.7,11158.0,118.69,118.8,118.49,118.7,11158.0
2017-08-30 10:30:00,118.66,118.89,118.45,118.89,8307.0,118.66,118.89,118.45,118.89,8307.0
2017-08-30 11:00:00,118.85,119.16,118.72,119.16,22977.0,118.85,119.16,118.72,119.16,22977.0
2017-08-30 11:30:00,119.11,119.2,118.97,119.13,15743.0,119.11,119.2,118.97,119.13,15743.0
2017-08-30 12:00:00,119.13,119.49,119.12,119.46,11394.0,119.13,119.49,119.12,119.46,11394.0
2017-08-30 12:30:00,119.39,119.83,119.35,119.8,23631.0,119.39,119.83,119.35,119.8,23631.0
2017-08-30 13:00:00,119.85,120.03,119.72,120.02,15885.0,119.85,120.03,119.72,120.02,15885.0
2017-08-30 13:30:00,119.97,120.37,119.94,120.09,50941.0,119.97,120.37,119.94,120.09,50941.0
2017-08-30 14:00:00,120.08,120.28,119.96,120.23,36666.0,120.08,120.28,119.96,120.23,36666.0
2017-08-30 14:30:00,120.23,120.63,120.05,120.38,35632.0,120.23,120.63,120.05,120.38,35632.0
2017-08-30 15:00:00,120.38,120.4,120.14,120.28,41583.0,120.38,120.4,120.14,120.28,41583.0
2017-08-30 15:30:00,120.3,120.31,120.09,120.29,76535.0,120.3,120.31,120.09,120.29,76535.0
2017-08-31 09:30:00,120.5,120.94,120.28,120.45,28825.0,120.5,120.94,120.28,120.45,28825.0
2017-08-31 10:00:00,120.47,120.5,119.83,119.9,35851.0,120.47,120.5,119.83,119.9,35851.0
2017-08-31 10:30:00,119.89,120.35,119.69,119.85,17676.0,119.89,120.35,119.69,119.85,17676.0
2017-08-31 11:00:00,119.77,119.94,119.73,119.93,18362.0,119.77,119.94,119.73,119.93,18362.0
2017-08-31 11:30:00,119.94,120.33,119.88,120.13,21757.0,119.94,120.33,119.88,120.13,21757.0
2017-08-31 12:00:00,120.11,120.46,120.05,120.32,27133.0,120.11,120.46,120.05,120.32,27133.0
2017-08-31 12:30:00,120.32,120.53,120.28,120.4,20072.0,120.32,120.53,120.28,120.4,20072.0
2017-08-31 13:00:00,120.37,120.57,120.28,120.29,20573.0,120.37,120.57,120.28,120.29,20573.0
2017-08-31 13:30:00,120.31,120.54,120.28,120.49,18126.0,120.31,120.54,120.28,120.49,18126.0
2017-08-31 14:00:00,120.52,120.69,120.38,120.69,20501.0,120.52,120.69,120.38,120.69,20501.0
2017-08-31 14:30:00,120.68,120.86,120.64,120.86,17699.0,120.68,120.86,120.64,120.86,17699.0
2017-08-31 15:00:00,120.85,120.89,120.6,120.68,31619.0,120.85,120.89,120.6,120.68,31619.0
2017-08-31 15:30:00,120.69,120.93,120.55,120.6,92838.0,120.69,120.93,120.55,120.6,92838.0
2017-09-01 09:30:00,120.64,121.07,120.28,120.28,26247.0,120.64,121.07,120.28,120.28,26247.0
2017-09-01 10:00:00,120.21,120.29,119.78,119.78,21898.0,120.21,120.29,119.78,119.78,21898.0
2017-09-01 10:30:00,119.81,119.97,119.77,119.95,16304.0,119.81,119.97,119.77,119.95,16304.0
2017-09-01 11:00:00,119.89,119.89,119.52,119.52,20299.0,119.89,119.89,119.52,119.52,20299.0
2017-09-01 11:30:00,119.58,119.58,119.21,119.5,18685.0,119.58,119.58,119.21,119.5,18685.0
2017-09-01 12:00:00,119.45,119.51,119.06,119.07,16120.0,119.45,119.51,119.06,119.07,16120.0
2017-09-01 12:30:00,119.08,119.76,119.08,119.6,12948.0,119.08,119.76,119.08,119.6,12948.0
2017-09-01 13:00:00,119.5,119.95,119.5,119.79,14118.0,119.5,119.95,119.5,119.79,14118.0
2017-09-01 13:30:00,119.86,120.24,119.8,120.2,39810.0,119.86,120.24,119.8,120.2,39810.0
2017-09-01 14:00:00,120.22,120.72,120.19,120.72,27405.0,120.22,120.72,120.19,120.72,27405.0
2017-09-01 14:30:00,120.72,120.72,120.5,120.52,18937.0,120.72,120.72,120.5,120.52,18937.0
2017-09-01 15:00:00,120.47,120.78,120.47,120.76,22511.0,120.47,120.78,120.47,120.76,22511.0
2017-09-01 15:30:00,120.78,120.92,120.64,120.79,68103.0,120.78,120.92,120.64,120.79,68103.0
2017-09-05 09:30:00,119.85,120.9,119.7,120.62,41223.0,119.85,120.9,119.7,120.62,41223.0
2017-09-05 10:00:00,120.59,120.68,120.25,120.29,27832.0,120.59,120.68,120.25,120.29,27832.0
2017-09-05 10:30:00,120.31,120.6,120.16,120.16,40545.0,120.31,120.6,120.16,120.16,40545.0
2017-09-05 11:00:00,120.13,120.3,119.88,120.23,29013.0,120.13,120.3,119.88,120.23,29013.0
2017-09-05 11:30:00,120.2,120.33,120.2,120.27,14903.0,120.2,120.33,120.2,120.27,14903.0
2017-09-05 12:00:00,120.25,120.26,119.4,119.7,77577.0,120.25,120.26,119.4,119.7,77577.0
2017-09-05 12:30:00,119.65,119.95,119.5,119.69,35369.0,119.65,119.95,119.5,119.69,35369.0
2017-09-05 13:00:00,119.59,119.73,119.38,119.66,15802.0,119.59,119.73,119.38,119.66,15802.0
2017-09-05 13:30:00,119.64,119.75,119.51,119.63,15808.0,119.64,119.75,119.51,119.63,15808.0
2017-09-05 14:00:00,119.58,119.86,119.55,119.86,21803.0,119.58,119.86,119.55,119.86,21803.0
2017-09-05 14:30:00,119.86,120.04,119.81,119.91,47354.0,119.86,120.04,119.81,119.91,47354.0
2017-09-05 15:00:00,119.97,120.19,119.87,120.14,32514.0,119.97,120.19,119.87,120.14,32514.0
2017-09-05 15:30:00,120.13,120.26,120.02,120.22,61124.0,120.13,120.26,120.02,120.22,61124.0
2017-09-06 09:30:00,120.65,120.92,120.5,120.7,25132.0,120.65,120.92,120.5,120.7,25132.0
2017-09-06 10:00:00,120.66,120.83,120.62,120.8,29391.0,120.66,120.83,120.62,120.8,29391.0
2017-09-06 10:30:00,120.77,120.98,120.51,120.94,15040.0,120.77,120.98,120.51,120.94,15040.0
2017-09-06 11:00:00,120.94,120.98,120.53,120.86,17358.0,120.94,120.98,120.53,120.86,17358.0
2017-09-06 11:30:00,120.82,121.12,120.78,121.12,26807.0,120.82,121.12,120.78,121.12,26807.0
2017-09-06 12:00:00,121.08,121.27,120.96,121.27,15026.0,121.08,121.27,120.96,121.27,15026.0
2017-09-06 12:30:00,121.29,121.44,121.21,121.31,12406.0,121.29,121.44,121.21,121.31,12406.0
2017-09-06 13:00:00,121.3,121.61,121.27,121.55,23796.0,121.3,121.61,121.27,121.55,23796.0
2017-09-06 13:30:00,121.54,121.58,121.19,121.33,35696.0,121.54,121.58,121.19,121.33,35696.0
2017-09-06 14:00:00,121.32,121.51,121.31,121.5,19126.0,121.32,121.51,121.31,121.5,19126.0
2017-09-06 14:30:00,121.46,121.54,121.2,121.31,18952.0,121.46,121.54,121.2,121.31,18952.0
2017-09-06 15:00:00,121.31,121.53,121.31,121.46,24917.0,121.31,121.53,121.31,121.46,24917.0
2017-09-06 15:30:00,121.46,121.5,121.2,121.34,66109.0,121.46,121.5,121.2,121.34,66109.0
2017-09-07 09:30:00,121.55,121.88,121.2,121.61,12125.0,121.55,121.88,121.2,121.61,12125.0
2017-09-07 10:00:00,121.59,121.98,121.5,121.9,16183.0,121.59,121.98,121.5,121.9,16183.0
2017-09-07 10:30:00,121.87,122.62,121.78,122.62,22006.0,121.87,122.62,121.78,122.62,22006.0
2017-09-07 11:00:00,122.68,123.12,122.53,123.05,30880.0,122.68,123.12,122.53,123.05,30880.0
2017-09-07 11:30:00,123.04,123.44,123.03,123.26,32885.0,123.04,123.44,123.03,123.26,32885.0
2017-09-07 12:00:00,123.24,123.31,123.1,123.25,33674.0,123.24,123.31,123.1,123.25,33674.0
2017-09-07 12:30:00,123.28,123.37,123.18,123.37,27809.0,123.28,123.37,123.18,123.37,27809.0
2017-09-07 13:00:00,123.37,123.49,123.31,123.49,31065.0,123.37,123.49,123.31,123.49,31065.0
2017-09-07 13:30:00,123.51,123.52,123.36,123.43,22887.0,123.51,123.52,123.36,123.43,22887.0
2017-09-07 14:00:00,123.45,123.45,123.34,123.39,23531.0,123.45,123.45,123.34,123.39,23531.0
2017-09-07 14:30:00,123.38,123.39,122.92,123.01,31391.0,123.38,123.39,122.92,123.01,31391.0
2017-09-07 15:00:00,123.02,123.02,122.73,122.76,32547.0,123.02,123.02,122.73,122.76,32547.0
2017-09-07 15:30:00,122.76,122.82,122.45,122.62,101646.0,122.76,122.82,122.45,122.62,101646.0
2017-09-08 09:30:00,122.44,123.18,122.29,123.13,17982.0,122.44,123.18,122.29,123.13,17982.0
2017-09-08 10:00:00,123.27,123.79,123.24,123.79,10654.0,123.27,123.79,123.24,123.79,10654.0
2017-09-08 10:30:00,123.74,124.04,123.61,123.88,11230.0,123.74,124.04,123.61,123.88,11230.0
2017-09-08 11:00:00,123.94,124.35,123.85,124.34,21822.0,123.94,124.35,123.85,124.34,21822.0
2017-09-08 11:30:00,124.34,124.51,123.98,124.35,22432.0,124.34,124.51,123.98,124.35,22432.0
2017-09-08 12:00:00,124.33,124.45,124.27,124.44,13820.0,124.33,124.45,124.27,124.44,13820.0
2017-09-08 12:30:00,124.44,124.62,124.42,124.5,8000.0,124.44,124.62,124.42,124.5,8000.0
2017-09-08 13:00:00,124.53,124.62,124.45,124.58,12105.0,124.53,124.62,124.45,124.58,12105.0
2017-09-08 13:30:00,124.56,124.74,124.5,124.69,19183.0,124.56,124.74,124.5,124.69,19183.0
2017-09-08 14:00:00,124.71,124.79,124.48,124.58,29087.0,124.71,124.79,124.48,124.58,29087.0
2017-09-08 14:30:00,124.56,124.95,124.56,124.94,33546.0,124.56,124.95,124.56,124.94,33546.0
2017-09-08 15:00:00,124.93,124.95,124.42,124.44,57356.0,124.93,124.95,124.42,124.44,57356.0
2017-09-08 15:30:00,124.44,124.47,124.24,124.39,153018.0,124.44,124.47,124.24,124.39,153018.0
2017-09-11 09:30:00,125.0,126.14,123.99,125.65,57025.0,125.0,126.14,123.99,125.65,57025.0
2017-09-11 10:00:00,125.54,125.67,125.24,125.37,42584.0,125.54,125.67,125.24,125.37,42584.0
2017-09-11 10:30:00,125.37,126.18,125.21,125.37,69703.0,125.37,126.18,125.21,125.37,69703.0
2017-09-11 11:00:00,125.43,125.57,125.24,125.57,25228.0,125.43,125.57,125.24,125.57,25228.0
2017-09-11 11:30:00,125.56,125.91,125.38,125.41,19583.0,125.56,125.91,125.38,125.41,19583.0
2017-09-11 12:00:00,125.43,125.79,125.43,125.66,26107.0,125.43,125.79,125.43,125.66,26107.0
2017-09-11 12:30:00,125.62,125.8,125.49,125.49,15336.0,125.62,125.8,125.49,125.49,15336.0
2017-09-11 13:00:00,125.48,125.5,125.37,125.42,13008.0,125.48,125.5,125.37,125.42,13008.0
2017-09-11 13:30:00,125.39,125.46,125.26,125.37,20771.0,125.39,125.46,125.26,125.37,20771.0
2017-09-11 14:00:00,125.41,125.47,125.3,125.35,14955.0,125.41,125.47,125.3,125.35,14955.0
2017-09-11 14:30:00,125.4,125.72,125.33,125.64,28360.0,125.4,125.72,125.33,125.64,28360.0
2017-09-11 15:00:00,125.64,125.76,125.55,125.59,23212.0,125.64,125.76,125.55,125.59,23212.0
2017-09-11 15:30:00,125.56,125.6,125.38,125.41,111279.0,125.56,125.6,125.38,125.41,111279.0
2017-09-12 09:30:00,125.65,126.07,125.46,125.67,12512.0,125.65,126.07,125.46,125.67,12512.0
2017-09-12 10:00:00,125.67,125.67,125.28,125.37,20445.0,125.67,125.67,125.28,125.37,20445.0
2017-09-12 10:30:00,125.39,125.65,125.31,125.65,54414.0,125.39,125.65,125.31,125.65,54414.0
2017-09-12 11:00:00,125.65,125.86,125.45,125.63,22601.0,125.65,125.86,125.45,125.63,22601.0
2017-09-12 11:30:00,125.68,125.86,125.53,125.55,20982.0,125.68,125.86,125.53,125.55,20982.0
2017-09-12 12:00:00,125.55,125.63,125.54,125.58,11718.0,125.55,125.63,125.54,125.58,11718.0
2017-09-12 12:30:00,125.6,125.61,125.54,125.55,17028.0,125.6,125.61,125.54,125.55,17028.0
2017-09-12 13:00:00,125.57,125.58,125.45,125.54,14775.0,125.57,125.58,125.45,125.54,14775.0
2017-09-12 13:30:00,125.55,125.63,125.51,125.6,24274.0,125.55,125.63,125.51,125.6,24274.0
2017-09-12 14:00:00,125.55,125.67,125.55,125.63,6831.0,125.55,125.67,125.55,125.63,6831.0
2017-09-12 14:30:00,125.62,125.93,125.6,125.9,15550.0,125.62,125.93,125.6,125.9,15550.0
2017-09-12 15:00:00,125.96,125.99,125.83,125.9,14789.0,125.96,125.99,125.83,125.9,14789.0
2017-09-12 15:30:00,125.9,126.07,125.9,126.03,45468.0,125.9,126.07,125.9,126.03,45468.0
2017-09-13 09:30:00,125.55,126.05,125.46,125.64,7715.0,125.55,126.05,125.46,125.64,7715.0
2017-09-13 10:00:00,125.68,125.78,125.49,125.66,11924.0,125.68,125.78,125.49,125.66,11924.0
2017-09-13 10:30:00,125.61,125.79,125.49,125.68,8011.0,125.61,125.79,125.49,125.68,8011.0
2017-09-13 11:00:00,125.72,125.76,125.57,125.68,13264.0,125.72,125.76,125.57,125.68,13264.0
2017-09-13 11:30:00,125.66,125.99,125.53,125.88,56204.0,125.66,125.99,125.53,125.88,56204.0
2017-09-13 12:00:00,125.76,125.77,125.68,125.75,4546.0,125.76,125.77,125.68,125.75,4546.0
2017-09-13 12:30:00,125.7,125.81,125.69,125.71,5279.0,125.7,125.81,125.69,125.71,5279.0
2017-09-13 13:00:00,125.72,125.77,125.59,125.67,15440.0,125.72,125.77,125.59,125.67,15440.0
2017-09-13 13:30:00,125.65,125.81,125.63,125.76,9894.0,125.65,125.81,125.63,125.76,9894.0
2017-09-13 14:00:00,125.72,125.84,125.68,125.83,11577.0,125.72,125.84,125.68,125.83,11577.0
2017-09-13 14:30:00,125.83,125.87,125.71,125.73,8261.0,125.83,125.87,125.71,125.73,8261.0
2017-09-13 15:00:00,125.72,125.81,125.68,125.79,42351.0,125.72,125.81,125.68,125.79,42351.0
2017-09-13 15:30:00,125.77,125.83,125.64,125.78,61244.0,125.77,125.83,125.64,125.78,61244.0
2017-09-14 09:30:00,125.58,125.58,123.66,123.83,123671.0,125.58,125.58,123.66,123.83,123671.0
2017-09-14 10:00:00,123.88,123.88,123.24,123.55,16773.0,123.88,123.88,123.24,123.55,16773.0
2017-09-14 10:30:00,123.69,124.03,123.42,123.43,23230.0,123.69,124.03,123.42,123.43,23230.0
2017-09-14 11:00:00,123.44,123.45,122.66,122.78,57653.0,123.44,123.45,122.66,122.78,57653.0
2017-09-14 11:30:00,122.81,123.06,122.77,122.91,20455.0,122.81,123.06,122.77,122.91,20455.0
2017-09-14 12:00:00,122.94,123.0,122.75,122.85,13075.0,122.94,123.0,122.75,122.85,13075.0
2017-09-14 12:30:00,122.88,123.01,122.78,122.84,8584.0,122.88,123.01,122.78,122.84,8584.0
2017-09-14 13:00:00,122.88,122.94,122.8,122.87,25333.0,122.88,122.94,122.8,122.87,25333.0
2017-09-14 13:30:00,122.87,122.87,122.53,122.53,28201.0,122.87,122.87,122.53,122.53,28201.0
2017-09-14 14:00:00,122.54,122.58,122.35,122.35,28773.0,122.54,122.58,122.35,122.35,28773.0
2017-09-14 14:30:00,122.37,122.57,122.34,122.4,46043.0,122.37,122.57,122.34,122.4,46043.0
2017-09-14 15:00:00,122.3,122.51,122.18,122.18,44329.0,122.3,122.51,122.18,122.18,44329.0
2017-09-14 15:30:00,122.21,122.33,122.14,122.24,98055.0,122.21,122.33,122.14,122.24,98055.0
2017-09-15 09:30:00,122.06,122.47,120.88,120.88,80528.0,122.06,122.47,120.88,120.88,80528.0
2017-09-15 10:00:00,120.92,121.12,120.27,120.27,24617.0,120.92,121.12,120.27,120.27,24617.0
2017-09-15 10:30:00,120.33,121.41,120.14,120.84,34436.0,120.33,121.41,120.14,120.84,34436.0
2017-09-15 11:00:00,120.81,121.16,120.69,121.11,23194.0,120.81,121.16,120.69,121.11,23194.0
2017-09-15 11:30:00,121.11,121.14,120.86,121.04,22575.0,121.11,121.14,120.86,121.04,22575.0
2017-09-15 12:00:00,121.02,121.35,120.96,121.31,21956.0,121.02,121.35,120.96,121.31,21956.0
2017-09-15 12:30:00,121.31,121.42,121.12,121.36,25232.0,121.31,121.42,121.12,121.36,25232.0
2017-09-15 13:00:00,121.36,121.45,121.11,121.45,55055.0,121.36,121.45,121.11,121.45,55055.0
2017-09-15 13:30:00,121.43,121.6,121.41,121.56,39009.0,121.43,121.6,121.41,121.56,39009.0
2017-09-15 14:00:00,121.57,121.57,121.15,121.2,17918.0,121.57,121.57,121.15,121.2,17918.0
2017-09-15 14:30:00,121.21,121.22,121.0,121.16,26290.0,121.21,121.22,121.0,121.16,26290.0
2017-09-15 15:00:00,121.15,121.36,121.15,121.27,29514.0,121.15,121.36,121.15,121.27,29514.0
2017-09-15 15:30:00,121.26,121.35,121.09,121.27,81091.0,121.26,121.35,121.09,121.27,81091.0
2017-09-18 09:30:00,121.72,121.81,121.19,121.62,7847.0,121.72,121.81,121.19,121.62,7847.0
2017-09-18 10:00:00,121.63,121.7,121.5,121.51,15483.0,121.63,121.7,121.5,121.51,15483.0
2017-09-18 10:30:00,121.51,121.74,121.51,121.69,10423.0,121.51,121.74,121.51,121.69,10423.0
2017-09-18 11:00:00,121.7,121.85,121.7,121.85,12355.0,121.7,121.85,121.7,121.85,12355.0
2017-09-18 11:30:00,121.88,122.07,121.86,122.0,10327.0,121.88,122.07,121.86,122.0,10327.0
2017-09-18 12:00:00,121.98,122.0,121.8,121.84,7158.0,121.98,122.0,121.8,121.84,7158.0
2017-09-18 12:30:00,121.87,121.87,121.66,121.76,5411.0,121.87,121.87,121.66,121.76,5411.0
2017-09-18 13:00:00,121.77,121.83,121.72,121.78,4299.0,121.77,121.83,121.72,121.78,4299.0
2017-09-18 13:30:00,121.77,121.94,121.68,121.94,9376.0,121.77,121.94,121.68,121.94,9376.0
2017-09-18 14:00:00,121.92,122.03,121.77,121.85,16070.0,121.92,122.03,121.77,121.85,16070.0
2017-09-18 14:30:00,121.87,122.05,121.75,122.02,16811.0,121.87,122.05,121.75,122.02,16811.0
2017-09-18 15:00:00,122.06,122.35,122.06,122.32,13411.0,122.06,122.35,122.06,122.32,13411.0
2017-09-18 15:30:00,122.36,122.77,122.31,122.62,83775.0,122.36,122.77,122.31,122.62,83775.0
2017-09-19 09:30:00,122.85,123.25,122.43,123.06,20030.0,122.85,123.25,122.43,123.06,20030.0
2017-09-19 10:00:00,122.98,123.42,122.96,123.11,13805.0,122.98,123.42,122.96,123.11,13805.0
2017-09-19 10:30:00,123.19,123.83,123.04,123.17,22138.0,123.19,123.83,123.04,123.17,22138.0
2017-09-19 11:00:00,123.12,123.12,122.83,122.85,10346.0,123.12,123.12,122.83,122.85,10346.0
2017-09-19 11:30:00,122.89,123.05,122.8,122.8,8692.0,122.89,123.05,122.8,122.8,8692.0
2017-09-19 12:00:00,122.84,123.0,122.83,123.0,9090.0,122.84,123.0,122.83,123.0,9090.0
2017-09-19 12:30:00,122.96,123.0,122.83,122.86,14095.0,122.96,123.0,122.83,122.86,14095.0
2017-09-19 13:00:00,122.86,123.44,122.82,122.98,44856.0,122.86,123.44,122.82,122.98,44856.0
2017-09-19 13:30:00,122.98,123.29,122.95,123.22,14791.0,122.98,123.29,122.95,123.22,14791.0
2017-09-19 14:00:00,123.28,123.45,123.2,123.32,12132.0,123.28,123.45,123.2,123.32,12132.0
2017-09-19 14:30:00,123.33,123.52,123.25,123.36,11481.0,123.33,123.52,123.25,123.36,11481.0
2017-09-19 15:00:00,123.34,123.53,123.28,123.42,17698.0,123.34,123.53,123.28,123.42,17698.0
2017-09-19 15:30:00,123.39,123.57,123.39,123.44,72817.0,123.39,123.57,123.39,123.44,72817.0
2017-09-20 09:30:00,123.66,123.67,123.17,123.43,9934.0,123.66,123.67,123.17,123.43,9934.0
2017-09-20 10:00:00,123.44,123.58,123.31,123.34,14031.0,123.44,123.58,123.31,123.34,14031.0
2017-09-20 10:30:00,123.42,123.54,123.31,123.31,7966.0,123.42,123.54,123.31,123.31,7966.0
2017-09-20 11:00:00,123.34,123.74,123.26,123.74,14716.0,123.34,123.74,123.26,123.74,14716.0
2017-09-20 11:30:00,123.76,124.08,123.72,124.01,7373.0,123.76,124.08,123.72,124.01,7373.0
2017-09-20 12:00:00,124.06,124.29,124.06,124.29,9770.0,124.06,124.29,124.06,124.29,9770.0
2017-09-20 12:30:00,124.25,124.49,124.18,124.41,19750.0,124.25,124.49,124.18,124.41,19750.0
2017-09-20 13:00:00,124.38,124.52,124.19,124.29,16085.0,124.38,124.52,124.19,124.29,16085.0
2017-09-20 13:30:00,124.26,124.37,124.21,124.21,14225.0,124.26,124.37,124.21,124.21,14225.0
2017-09-20 14:00:00,124.24,124.5,123.84,123.98,38037.0,124.24,124.5,123.84,123.98,38037.0
2017-09-20 14:30:00,123.95,124.14,123.85,123.95,26313.0,123.95,124.14,123.85,123.95,26313.0
2017-09-20 15:00:00,123.97,124.31,123.88,124.28,21268.0,123.97,124.31,123.88,124.28,21268.0
2017-09-20 15:30:00,124.28,124.5,124.17,124.42,84246.0,124.28,124.5,124.17,124.42,84246.0
2017-09-21 09:30:00,124.49,124.55,123.77,124.01,18776.0,124.49,124.55,123.77,124.01,18776.0
2017-09-21 10:00:00,124.09,124.53,124.05,124.32,13406.0,124.09,124.53,124.05,124.32,13406.0
2017-09-21 10:30:00,124.3,124.52,123.92,124.28,21107.0,124.3,124.52,123.92,124.28,21107.0
2017-09-21 11:00:00,124.18,124.56,123.92,123.98,12257.0,124.18,124.56,123.92,123.98,12257.0
2017-09-21 11:30:00,123.93,124.08,123.1,123.42,31504.0,123.93,124.08,123.1,123.42,31504.0
2017-09-21 12:00:00,123.37,123.86,123.36,123.68,16844.0,123.37,123.86,123.36,123.68,16844.0
2017-09-21 12:30:00,123.66,123.82,123.52,123.67,13381.0,123.66,123.82,123.52,123.67,13381.0
2017-09-21 13:00:00,123.59,123.82,123.54,123.62,15624.0,123.59,123.82,123.54,123.62,15624.0
2017-09-21 13:30:00,123.61,123.75,123.55,123.58,20502.0,123.61,123.75,123.55,123.58,20502.0
2017-09-21 14:00:00,123.59,123.8,123.53,123.62,13491.0,123.59,123.8,123.53,123.62,13491.0
2017-09-21 14:30:00,123.6,123.62,123.35,123.37,22409.0,123.6,123.62,123.35,123.37,22409.0
2017-09-21 15:00:00,123.37,123.6,123.35,123.5,34226.0,123.37,123.6,123.35,123.5,34226.0
2017-09-21 15:30:00,123.49,123.55,123.33,123.37,37394.0,123.49,123.55,123.33,123.37,37394.0
2017-09-22 09:30:00,123.34,123.72,122.86,123.17,18696.0,123.34,123.72,122.86,123.17,18696.0
2017-09-22 10:00:00,123.2,123.59,123.09,123.48,13156.0,123.2,123.59,123.09,123.48,13156.0
2017-09-22 10:30:00,123.46,123.72,123.43,123.51,7387.0,123.46,123.72,123.43,123.51,7387.0
2017-09-22 11:00:00,123.51,123.54,123.26,123.4,10817.0,123.51,123.54,123.26,123.4,10817.0
2017-09-22 11:30:00,123.4,123.71,123.4,123.71,6928.0,123.4,123.71,123.4,123.71,6928.0
2017-09-22 12:00:00,123.72,123.78,123.53,123.69,8937.0,123.72,123.78,123.53,123.69,8937.0
2017-09-22 12:30:00,123.7,123.72,123.54,123.66,8406.0,123.7,123.72,123.54,123.66,8406.0
2017-09-22 13:00:00,123.65,123.9,123.48,123.9,9089.0,123.65,123.9,123.48,123.9,9089.0
2017-09-22 13:30:00,123.84,123.98,123.7,123.81,12058.0,123.84,123.98,123.7,123.81,12058.0
2017-09-22 14:00:00,123.72,123.98,123.71,123.91,30255.0,123.72,123.98,123.71,123.91,30255.0
2017-09-22 14:30:00,123.91,124.1,123.84,124.1,21198.0,123.91,124.1,123.84,124.1,21198.0
2017-09-22 15:00:00,124.08,124.22,124.05,124.17,10531.0,124.08,124.22,124.05,124.17,10531.0
2017-09-22 15:30:00,124.18,124.28,124.03,124.15,50558.0,124.18,124.28,124.03,124.15,50558.0
2017-09-25 09:30:00,124.19,124.19,123.27,123.37,19117.0,124.19,124.19,123.27,123.37,19117.0
2017-09-25 10:00:00,123.33,123.56,123.09,123.09,17251.0,123.33,123.56,123.09,123.09,17251.0
2017-09-25 10:30:00,123.1,123.1,122.5,122.52,8571.0,123.1,123.1,122.5,122.52,8571.0
2017-09-25 11:00:00,122.51,123.1,122.38,123.03,7760.0,122.51,123.1,122.38,123.03,7760.0
2017-09-25 11:30:00,122.99,123.17,122.67,122.87,9113.0,122.99,123.17,122.67,122.87,9113.0
2017-09-25 12:00:00,122.81,122.92,122.53,122.72,10739.0,122.81,122.92,122.53,122.72,10739.0
2017-09-25 12:30:00,122.72,123.03,122.49,122.81,13515.0,122.72,123.03,122.49,122.81,13515.0
2017-09-25 13:00:00,122.85,123.06,122.72,123.06,17466.0,122.85,123.06,122.72,123.06,17466.0
2017-09-25 13:30:00,123.05,123.31,122.92,123.28,10574.0,123.05,123.31,122.92,123.28,10574.0
2017-09-25 14:00:00,123.31,123.36,122.95,123.06,8500.0,123.31,123.36,122.95,123.06,8500.0
2017-09-25 14:30:00,123.08,123.26,122.73,123.26,20263.0,123.08,123.26,122.73,123.26,20263.0
2017-09-25 15:00:00,123.27,123.65,123.21,123.64,16789.0,123.27,123.65,123.21,123.64,16789.0
2017-09-25 15:30:00,123.61,123.71,123.47,123.66,42724.0,123.61,123.71,123.47,123.66,42724.0
2017-09-26 09:30:00,124.1,124.91,123.73,124.26,15644.0,124.1,124.91,123.73,124.26,15644.0
2017-09-26 10:00:00,124.27,124.31,123.83,124.13,9775.0,124.27,124.31,123.83,124.13,9775.0
2017-09-26 10:30:00,123.91,124.01,123.35,123.35,12339.0,123.91,124.01,123.35,123.35,12339.0
2017-09-26 11:00:00,123.46,123.46,123.06,123.25,25907.0,123.46,123.46,123.06,123.25,25907.0
2017-09-26 11:30:00,123.24,123.65,122.91,123.54,16805.0,123.24,123.65,122.91,123.54,16805.0
2017-09-26 12:00:00,123.55,123.96,123.54,123.81,10567.0,123.55,123.96,123.54,123.81,10567.0
2017-09-26 12:30:00,123.85,123.85,123.49,123.73,12226.0,123.85,123.85,123.49,123.73,12226.0
2017-09-26 13:00:00,123.66,123.89,123.66,123.89,9616.0,123.66,123.89,123.66,123.89,9616.0
2017-09-26 13:30:00,123.84,123.86,123.67,123.86,11591.0,123.84,123.86,123.67,123.86,11591.0
2017-09-26 14:00:00,123.85,123.98,123.82,123.89,17263.0,123.85,123.98,123.82,123.89,17263.0
2017-09-26 14:30:00,123.89,124.02,123.87,123.96,13158.0,123.89,124.02,123.87,123.96,13158.0
2017-09-26 15:00:00,123.92,124.1,123.92,124.1,12648.0,123.92,124.1,123.92,124.1,12648.0
2017-09-26 15:30:00,124.08,124.18,124.03,124.11,62029.0,124.08,124.18,124.03,124.11,62029.0
2017-09-27 09:30:00,124.58,125.0,123.98,124.1,16531.0,124.58,125.0,123.98,124.1,16531.0
2017-09-27 10:00:00,124.11,124.28,123.71,123.98,23029.0,124.11,124.28,123.71,123.98,23029.0
2017-09-27 10:30:00,123.97,123.98,123.51,123.63,28599.0,123.97,123.98,123.51,123.63,28599.0
2017-09-27 11:00:00,123.58,123.78,123.36,123.36,15598.0,123.58,123.78,123.36,123.36,15598.0
2017-09-27 11:30:00,123.36,123.63,123.21,123.63,13270.0,123.36,123.63,123.21,123.63,13270.0
2017-09-27 12:00:00,123.64,123.87,123.44,123.66,14319.0,123.64,123.87,123.44,123.66,14319.0
2017-09-27 12:30:00,123.62,123.64,123.34,123.36,8202.0,123.62,123.64,123.34,123.36,8202.0
2017-09-27 13:00:00,123.41,123.51,123.33,123.45,13103.0,123.41,123.51,123.33,123.45,13103.0
2017-09-27 13:30:00,123.47,124.02,123.42,123.98,16359.0,123.47,124.02,123.42,123.98,16359.0
2017-09-27 14:00:00,123.91,124.28,123.91,123.94,12739.0,123.91,124.28,123.91,123.94,12739.0
2017-09-27 14:30:00,123.93,124.02,123.49,123.56,21274.0,123.93,124.02,123.49,123.56,21274.0
2017-09-27 15:00:00,123.6,123.86,123.56,123.69,23341.0,123.6,123.86,123.56,123.69,23341.0
2017-09-27 15:30:00,123.7,123.7,123.35,123.39,48540.0,123.7,123.7,123.35,123.39,48540.0
2017-09-28 09:30:00,122.87,123.09,122.42,122.64,14160.0,122.87,123.09,122.42,122.64,14160.0
2017-09-28 10:00:00,122.78,122.89,122.65,122.71,7325.0,122.78,122.89,122.65,122.71,7325.0
2017-09-28 10:30:00,122.63,122.83,122.27,122.27,9453.0,122.63,122.83,122.27,122.27,9453.0
2017-09-28 11:00:00,122.34,122.39,122.03,122.31,18157.0,122.34,122.39,122.03,122.31,18157.0
2017-09-28 11:30:00,122.38,122.49,122.12,122.26,8075.0,122.38,122.49,122.12,122.26,8075.0
2017-09-28 12:00:00,122.29,122.53,122.25,122.53,4795.0,122.29,122.53,122.25,122.53,4795.0
2017-09-28 12:30:00,122.55,122.84,122.37,122.76,6278.0,122.55,122.84,122.37,122.76,6278.0
2017-09-28 13:00:00,122.75,122.91,122.66,122.91,6550.0,122.75,122.91,122.66,122.91,6550.0
2017-09-28 13:30:00,122.88,123.17,122.88,123.01,6664.0,122.88,123.17,122.88,123.01,6664.0
2017-09-28 14:00:00,123.02,123.16,122.93,123.01,11197.0,123.02,123.16,122.93,123.01,11197.0
2017-09-28 14:30:00,123.0,123.31,123.0,123.27,6438.0,123.0,123.31,123.0,123.27,6438.0
2017-09-28 15:00:00,123.23,123.4,123.21,123.32,6160.0,123.23,123.4,123.21,123.32,6160.0
2017-09-28 15:30:00,123.33,123.38,123.18,123.35,33181.0,123.33,123.38,123.18,123.35,33181.0
2017-09-29 09:30:00,123.4,124.22,123.04,124.22,12337.0,123.4,124.22,123.04,124.22,12337.0
2017-09-29 10:00:00,124.09,124.78,124.04,124.52,16932.0,124.09,124.78,124.04,124.52,16932.0
2017-09-29 10:30:00,124.52,125.18,124.52,125.02,27022.0,124.52,125.18,124.52,125.02,27022.0
2017-09-29 11:00:00,124.98,125.12,124.91,125.08,42469.0,124.98,125.12,124.91,125.08,42469.0
2017-09-29 11:30:00,125.08,125.08,124.59,124.84,19681.0,125.08,125.08,124.59,124.84,19681.0
2017-09-29 12:00:00,124.88,124.93,124.62,124.85,17160.0,124.88,124.93,124.62,124.85,17160.0
2017-09-29 12:30:00,124.81,124.95,124.8,124.85,10149.0,124.81,124.95,124.8,124.85,10149.0
2017-09-29 13:00:00,124.86,124.86,124.63,124.63,7366.0,124.86,124.86,124.63,124.63,7366.0
2017-09-29 13:30:00,124.63,124.79,124.41,124.41,13629.0,124.63,124.79,124.41,124.41,13629.0
2017-09-29 14:00:00,124.38,124.5,124.05,124.29,11530.0,124.38,124.5,124.05,124.29,11530.0
2017-09-29 14:30:00,124.33,124.38,124.06,124.3,13204.0,124.33,124.38,124.06,124.3,13204.0
2017-09-29 15:00:00,124.3,124.49,124.26,124.35,25811.0,124.3,124.49,124.26,124.35,25811.0
2017-09-29 15:30:00,124.37,124.49,124.21,124.4,68160.0,124.37,124.49,124.21,124.4,68160.0
2017-10-02 09:30:00,124.29,124.94,124.22,124.9,38488.0,124.29,124.94,124.22,124.9,38488.0
2017-10-02 10:00:00,124.92,125.35,124.74,125.2,15805.0,124.92,125.35,124.74,125.2,15805.0
2017-10-02 10:30:00,125.16,125.16,124.36,124.37,68561.0,125.16,125.16,124.36,124.37,68561.0
2017-10-02 11:00:00,124.5,124.74,123.91,124.7,52385.0,124.5,124.74,123.91,124.7,52385.0
2017-10-02 11:30:00,124.7,125.14,124.62,124.72,21597.0,124.7,125.14,124.62,124.72,21597.0
2017-10-02 12:00:00,124.62,125.06,124.5,124.92,14648.0,124.62,125.06,124.5,124.92,14648.0
2017-10-02 12:30:00,124.92,124.96,124.5,124.66,23785.0,124.92,124.96,124.5,124.66,23785.0
2017-10-02 13:00:00,124.73,124.87,124.53,124.71,16796.0,124.73,124.87,124.53,124.71,16796.0
2017-10-02 13:30:00,124.67,124.77,124.23,124.47,18498.0,124.67,124.77,124.23,124.47,18498.0
2017-10-02 14:00:00,124.62,124.67,124.37,124.55,17594.0,124.62,124.67,124.37,124.55,17594.0
2017-10-02 14:30:00,124.55,124.64,124.36,124.38,12135.0,124.55,124.64,124.36,124.38,12135.0
2017-10-02 15:00:00,124.43,124.61,124.2,124.2,29240.0,124.43,124.61,124.2,124.2,29240.0
2017-10-02 15:30:00,124.25,124.54,124.21,124.52,42128.0,124.25,124.54,124.21,124.52,42128.0
2017-10-03 09:30:00,124.89,125.05,123.89,124.42,39528.0,124.89,125.05,123.89,124.42,39528.0
2017-10-03 10:00:00,124.48,124.5,123.96,123.96,29564.0,124.48,124.5,123.96,123.96,29564.0
2017-10-03 10:30:00,123.94,124.04,123.82,123.83,20814.0,123.94,124.04,123.82,123.83,20814.0
2017-10-03 11:00:00,123.84,124.09,123.66,123.66,27235.0,123.84,124.09,123.66,123.66,27235.0
2017-10-03 11:30:00,123.64,123.88,123.3,123.8,15868.0,123.64,123.88,123.3,123.8,15868.0
2017-10-03 12:00:00,123.8,123.86,123.56,123.68,6829.0,123.8,123.86,123.56,123.68,6829.0
2017-10-03 12:30:00,123.66,123.95,123.12,123.95,36317.0,123.66,123.95,123.12,123.95,36317.0
2017-10-03 13:00:00,124.03,124.16,123.89,123.99,11814.0,124.03,124.16,123.89,123.99,11814.0
2017-10-03 13:30:00,123.99,124.53,123.94,124.4,12423.0,123.99,124.53,123.94,124.4,12423.0
2017-10-03 14:00:00,124.34,124.38,124.2,124.24,8653.0,124.34,124.38,124.2,124.24,8653.0
2017-10-03 14:30:00,124.24,124.32,124.2,124.32,9366.0,124.24,124.32,124.2,124.32,9366.0
2017-10-03 15:00:00,124.38,124.54,124.27,124.54,12863.0,124.38,124.54,124.27,124.54,12863.0
2017-10-03 15:30:00,124.51,124.62,124.46,124.54,64228.0,124.51,124.62,124.46,124.54,64228.0
2017-10-04 09:30:00,124.61,124.98,123.26,123.72,31844.0,124.61,124.98,123.26,123.72,31844.0
2017-10-04 10:00:00,123.75,124.06,123.51,123.93,7849.0,123.75,124.06,123.51,123.93,7849.0
2017-10-04 10:30:00,124.01,124.21,123.44,124.2,35929.0,124.01,124.21,123.44,124.2,35929.0
2017-10-04 11:00:00,124.18,124.21,123.57,123.66,12041.0,124.18,124.21,123.57,123.66,12041.0
2017-10-04 11:30:00,123.62,123.89,123.56,123.82,13036.0,123.62,123.89,123.56,123.82,13036.0
2017-10-04 12:00:00,123.88,124.1,123.86,124.09,13406.0,123.88,124.1,123.86,124.09,13406.0
2017-10-04 12:30:00,124.0,124.04,123.65,123.8,29792.0,124.0,124.04,123.65,123.8,29792.0
2017-10-04 13:00:00,123.8,123.8,123.47,123.53,12070.0,123.8,123.8,123.47,123.53,12070.0
2017-10-04 13:30:00,123.5,123.5,123.26,123.47,10779.0,123.5,123.5,123.26,123.47,10779.0
2017-10-04 14:00:00,123.39,123.41,123.28,123.28,10692.0,123.39,123.41,123.28,123.28,10692.0
2017-10-04 14:30:00,123.32,123.53,123.21,123.47,19971.0,123.32,123.53,123.21,123.47,19971.0
2017-10-04 15:00:00,123.44,123.44,122.94,122.94,47011.0,123.44,123.44,122.94,122.94,47011.0
2017-10-04 15:30:00,122.95,123.07,122.86,122.91,98981.0,122.95,123.07,122.86,122.91,98981.0
2017-10-05 09:30:00,123.18,123.37,122.79,122.79,15806.0,123.18,123.37,122.79,122.79,15806.0
2017-10-05 10:00:00,122.81,123.05,122.63,122.76,14614.0,122.81,123.05,122.63,122.76,14614.0
2017-10-05 10:30:00,122.75,122.92,122.62,122.77,14343.0,122.75,122.92,122.62,122.77,14343.0
2017-10-05 11:00:00,122.78,122.83,122.66,122.7,9405.0,122.78,122.83,122.66,122.7,9405.0
2017-10-05 11:30:00,122.69,122.98,122.65,122.92,13542.0,122.69,122.98,122.65,122.92,13542.0
2017-10-05 12:00:00,122.92,123.14,122.92,122.98,40714.0,122.92,123.14,122.92,122.98,40714.0
2017-10-05 12:30:00,123.01,123.02,122.96,123.02,16059.0,123.01,123.02,122.96,123.02,16059.0
2017-10-05 13:00:00,123.02,123.02,122.92,122.92,10940.0,123.02,123.02,122.92,122.92,10940.0
2017-10-05 13:30:00,122.92,123.01,122.92,122.98,14401.0,122.92,123.01,122.92,122.98,14401.0
2017-10-05 14:00:00,122.94,122.94,122.68,122.74,8063.0,122.94,122.94,122.68,122.74,8063.0
2017-10-05 14:30:00,122.73,122.83,122.65,122.75,8258.0,122.73,122.83,122.65,122.75,8258.0
2017-10-05 15:00:00,122.78,122.85,122.66,122.72,59329.0,122.78,122.85,122.66,122.72,59329.0
2017-10-05 15:30:00,122.72,122.91,122.67,122.76,119817.0,122.72,122.91,122.67,122.76,119817.0
2017-10-06 09:30:00,122.68,122.97,122.39,122.67,30949.0,122.68,122.97,122.39,122.67,30949.0
2017-10-06 10:00:00,122.75,123.09,122.58,122.76,17824.0,122.75,123.09,122.58,122.76,17824.0
2017-10-06 10:30:00,122.73,122.73,122.44,122.65,16705.0,122.73,122.73,122.44,122.65,16705.0
2017-10-06 11:00:00,122.68,122.81,122.68,122.76,26578.0,122.68,122.81,122.68,122.76,26578.0
2017-10-06 11:30:00,122.76,122.76,122.22,122.22,55032.0,122.76,122.76,122.22,122.22,55032.0
2017-10-06 12:00:00,122.24,122.49,122.11,122.25,201688.0,122.24,122.49,122.11,122.25,201688.0
2017-10-06 12:30:00,122.24,122.43,122.09,122.27,144966.0,122.24,122.43,122.09,122.27,144966.0
2017-10-06 13:00:00,122.25,122.54,122.19,122.51,72364.0,122.25,122.54,122.19,122.51,72364.0
2017-10-06 13:30:00,122.5,122.52,122.45,122.49,48847.0,122.5,122.52,122.45,122.49,48847.0
2017-10-06 14:00:00,122.49,122.99,122.42,122.43,77013.0,122.49,122.99,122.42,122.43,77013.0
2017-10-06 14:30:00,122.47,122.49,122.33,122.34,31595.0,122.47,122.49,122.33,122.34,31595.0
2017-10-06 15:00:00,122.34,122.45,122.22,122.4,82695.0,122.34,122.45,122.22,122.4,82695.0
2017-10-06 15:30:00,122.39,122.46,122.3,122.4,74734.0,122.39,122.46,122.3,122.4,74734.0
2017-10-09 09:30:00,122.52,123.1,122.52,122.87,14875.0,122.52,123.1,122.52,122.87,14875.0
2017-10-09 10:00:00,122.93,122.96,122.65,122.72,11215.0,122.93,122.96,122.65,122.72,11215.0
2017-10-09 10:30:00,122.65,122.96,122.36,122.6,39624.0,122.65,122.96,122.36,122.6,39624.0
2017-10-09 11:00:00,122.47,122.69,122.42,122.42,60778.0,122.47,122.69,122.42,122.42,60778.0
2017-10-09 11:30:00,122.42,122.69,122.39,122.61,63315.0,122.42,122.69,122.39,122.61,63315.0
2017-10-09 12:00:00,122.61,122.88,122.5,122.72,70333.0,122.61,122.88,122.5,122.72,70333.0
2017-10-09 12:30:00,122.81,122.93,122.63,122.8,45692.0,122.81,122.93,122.63,122.8,45692.0
2017-10-09 13:00:00,122.82,123.71,122.75,123.53,49311.0,122.82,123.71,122.75,123.53,49311.0
2017-10-09 13:30:00,123.55,124.07,123.55,123.89,27379.0,123.55,124.07,123.55,123.89,27379.0
2017-10-09 14:00:00,123.82,123.89,123.41,123.62,86566.0,123.82,123.89,123.41,123.62,86566.0
2017-10-09 14:30:00,123.65,123.68,123.44,123.44,19640.0,123.65,123.68,123.44,123.44,19640.0
2017-10-09 15:00:00,123.44,123.57,123.39,123.56,17267.0,123.44,123.57,123.39,123.56,17267.0
2017-10-09 15:30:00,123.56,123.74,123.31,123.5,124318.0,123.56,123.74,123.31,123.5,124318.0
2017-10-10 09:30:00,124.05,124.08,123.6,123.83,20958.0,124.05,124.08,123.6,123.83,20958.0
2017-10-10 10:00:00,123.79,123.96,123.46,123.95,15811.0,123.79,123.96,123.46,123.95,15811.0
2017-10-10 10:30:00,123.96,124.01,123.81,123.93,12243.0,123.96,124.01,123.81,123.93,12243.0
2017-10-10 11:00:00,123.98,124.01,123.81,123.89,12361.0,123.98,124.01,123.81,123.89,12361.0
2017-10-10 11:30:00,123.85,123.87,123.5,123.6,11844.0,123.85,123.87,123.5,123.6,11844.0
2017-10-10 12:00:00,123.62,123.83,123.53,123.79,14954.0,123.62,123.83,123.53,123.79,14954.0
2017-10-10 12:30:00,123.81,123.98,123.76,123.89,6501.0,123.81,123.98,123.76,123.89,6501.0
2017-10-10 13:00:00,123.9,123.93,123.73,123.73,8684.0,123.9,123.93,123.73,123.73,8684.0
2017-10-10 13:30:00,123.76,124.14,123.75,124.02,15295.0,123.76,124.14,123.75,124.02,15295.0
2017-10-10 14:00:00,123.99,124.08,123.92,124.06,11245.0,123.99,124.08,123.92,124.06,11245.0
2017-10-10 14:30:00,124.06,124.11,123.98,124.0,15945.0,124.06,124.11,123.98,124.0,15945.0
2017-10-10 15:00:00,124.01,124.06,123.88,123.89,16719.0,124.01,124.06,123.88,123.89,16719.0
2017-10-10 15:30:00,123.86,124.02,123.71,123.75,101422.0,123.86,124.02,123.71,123.75,101422.0
2017-10-11 09:30:00,123.78,124.24,123.75,124.12,65107.0,123.78,124.24,123.75,124.12,65107.0
2017-10-11 10:00:00,124.09,124.1,123.82,123.91,8105.0,124.09,124.1,123.82,123.91,8105.0
2017-10-11 10:30:00,123.92,124.09,123.65,123.9,16376.0,123.92,124.09,123.65,123.9,16376.0
2017-10-11 11:00:00,123.82,123.97,123.78,123.85,6400.0,123.82,123.97,123.78,123.85,6400.0
2017-10-11 11:30:00,123.91,124.23,123.78,124.16,32832.0,123.91,124.23,123.78,124.16,32832.0
2017-10-11 12:00:00,124.06,124.2,123.99,124.12,16615.0,124.06,124.2,123.99,124.12,16615.0
2017-10-11 12:30:00,124.07,124.11,123.94,124.01,8779.0,124.07,124.11,123.94,124.01,8779.0
2017-10-11 13:00:00,123.98,124.0,123.83,123.89,5967.0,123.98,124.0,123.83,123.89,5967.0
2017-10-11 13:30:00,123.88,123.98,123.82,123.95,5875.0,123.88,123.98,123.82,123.95,5875.0
2017-10-11 14:00:00,123.95,124.17,123.95,124.1,27252.0,123.95,124.17,123.95,124.1,27252.0
2017-10-11 14:30:00,124.11,124.33,124.06,124.06,28480.0,124.11,124.33,124.06,124.06,28480.0
2017-10-11 15:00:00,124.09,124.15,123.95,123.96,22122.0,124.09,124.15,123.95,123.96,22122.0
2017-10-11 15:30:00,124.01,124.18,123.81,123.99,116380.0,124.01,124.18,123.81,123.99,116380.0
2017-10-12 09:30:00,123.9,124.51,123.9,123.99,18174.0,123.9,124.51,123.9,123.99,18174.0
2017-10-12 10:00:00,124.05,124.4,124.05,124.25,14061.0,124.05,124.4,124.05,124.25,14061.0
2017-10-12 10:30:00,124.25,124.4,123.96,124.04,18184.0,124.25,124.4,123.96,124.04,18184.0
2017-10-12 11:00:00,124.07,124.49,123.96,124.32,23500.0,124.07,124.49,123.96,124.32,23500.0
2017-10-12 11:30:00,124.34,124.39,123.96,124.19,34120.0,124.34,124.39,123.96,124.19,34120.0
2017-10-12 12:00:00,124.21,124.5,124.21,124.25,21026.0,124.21,124.5,124.21,124.25,21026.0
2017-10-12 12:30:00,124.23,124.24,124.11,124.21,6058.0,124.23,124.24,124.11,124.21,6058.0
2017-10-12 13:00:00,124.15,124.3,124.14,124.19,26983.0,124.15,124.3,124.14,124.19,26983.0
2017-10-12 13:30:00,124.18,124.25,124.16,124.21,17375.0,124.18,124.25,124.16,124.21,17375.0
2017-10-12 14:00:00,124.22,124.23,124.08,124.08,8830.0,124.22,124.23,124.08,124.08,8830.0
2017-10-12 14:30:00,124.1,124.13,124.0,124.07,24761.0,124.1,124.13,124.0,124.07,24761.0
2017-10-12 15:00:00,124.05,124.12,123.82,123.82,24991.0,124.05,124.12,123.82,123.82,24991.0
2017-10-12 15:30:00,123.8,123.81,123.42,123.58,81998.0,123.8,123.81,123.42,123.58,81998.0
2017-10-13 09:30:00,124.36,124.42,123.62,123.62,12039.0,124.36,124.42,123.62,123.62,12039.0
2017-10-13 10:00:00,123.66,123.81,122.99,123.46,59322.0,123.66,123.81,122.99,123.46,59322.0
2017-10-13 10:30:00,123.6,123.7,123.5,123.7,9551.0,123.6,123.7,123.5,123.7,9551.0
2017-10-13 11:00:00,123.9,124.38,123.89,124.34,40400.0,123.9,124.38,123.89,124.34,40400.0
2017-10-13 11:30:00,124.33,124.48,124.25,124.36,19056.0,124.33,124.48,124.25,124.36,19056.0
2017-10-13 12:00:00,124.33,124.46,124.14,124.41,8001.0,124.33,124.46,124.14,124.41,8001.0
2017-10-13 12:30:00,124.4,124.41,124.28,124.33,15173.0,124.4,124.41,124.28,124.33,15173.0
2017-10-13 13:00:00,124.35,124.36,124.25,124.35,11145.0,124.35,124.36,124.25,124.35,11145.0
2017-10-13 13:30:00,124.35,124.35,124.21,124.26,12196.0,124.35,124.35,124.21,124.26,12196.0
2017-10-13 14:00:00,124.28,124.31,124.17,124.19,10402.0,124.28,124.31,124.17,124.19,10402.0
2017-10-13 14:30:00,124.16,124.33,124.14,124.33,10689.0,124.16,124.33,124.14,124.33,10689.0
2017-10-13 15:00:00,124.36,124.42,124.29,124.38,11759.0,124.36,124.42,124.29,124.38,11759.0
2017-10-13 15:30:00,124.4,124.42,124.08,124.21,63449.0,124.4,124.42,124.08,124.21,63449.0
2017-10-16 09:30:00,124.21,124.77,123.46,123.66,31620.0,124.21,124.77,123.46,123.66,31620.0
2017-10-16 10:00:00,123.91,123.99,123.7,123.82,35032.0,123.91,123.99,123.7,123.82,35032.0
2017-10-16 10:30:00,123.84,123.9,123.65,123.84,25534.0,123.84,123.9,123.65,123.84,25534.0
2017-10-16 11:00:00,123.81,124.09,123.81,124.0,28677.0,123.81,124.09,123.81,124.0,28677.0
2017-10-16 11:30:00,124.0,124.04,123.77,123.95,20692.0,124.0,124.04,123.77,123.95,20692.0
2017-10-16 12:00:00,123.95,123.99,123.52,123.62,27410.0,123.95,123.99,123.52,123.62,27410.0
2017-10-16 12:30:00,123.62,123.92,123.61,123.92,18638.0,123.62,123.92,123.61,123.92,18638.0
2017-10-16 13:00:00,123.95,124.05,123.76,123.92,16101.0,123.95,124.05,123.76,123.92,16101.0
2017-10-16 13:30:00,123.97,124.23,123.92,124.13,34691.0,123.97,124.23,123.92,124.13,34691.0
2017-10-16 14:00:00,124.15,124.18,123.89,124.0,47726.0,124.15,124.18,123.89,124.0,47726.0
2017-10-16 14:30:00,123.99,124.08,123.94,124.02,15577.0,123.99,124.08,123.94,124.02,15577.0
2017-10-16 15:00:00,124.06,124.06,123.81,123.91,31693.0,124.06,124.06,123.81,123.91,31693.0
2017-10-16 15:30:00,123.93,124.02,123.82,123.96,94414.0,123.93,124.02,123.82,123.96,94414.0
2017-10-17 09:30:00,123.74,124.15,123.58,123.7,15566.0,123.74,124.15,123.58,123.7,15566.0
2017-10-17 10:00:00,123.71,123.91,123.08,123.33,15152.0,123.71,123.91,123.08,123.33,15152.0
2017-10-17 10:30:00,123.32,123.53,122.94,123.19,10410.0,123.32,123.53,122.94,123.19,10410.0
2017-10-17 11:00:00,123.19,123.32,123.02,123.06,15343.0,123.19,123.32,123.02,123.06,15343.0
2017-10-17 11:30:00,123.01,123.09,122.72,122.81,13264.0,123.01,123.09,122.72,122.81,13264.0
2017-10-17 12:00:00,122.79,122.8,122.55,122.58,6919.0,122.79,122.8,122.55,122.58,6919.0
2017-10-17 12:30:00,122.64,122.65,122.34,122.39,8334.0,122.64,122.65,122.34,122.39,8334.0
2017-10-17 13:00:00,122.4,122.4,122.11,122.13,7255.0,122.4,122.4,122.11,122.13,7255.0
2017-10-17 13:30:00,122.14,122.37,122.05,122.26,27939.0,122.14,122.37,122.05,122.26,27939.0
2017-10-17 14:00:00,122.28,122.33,122.13,122.29,28279.0,122.28,122.33,122.13,122.29,28279.0
2017-10-17 14:30:00,122.27,122.5,122.2,122.42,11898.0,122.27,122.5,122.2,122.42,11898.0
2017-10-17 15:00:00,122.37,122.47,122.15,122.15,32920.0,122.37,122.47,122.15,122.15,32920.0
2017-10-17 15:30:00,122.15,122.39,122.12,122.16,72634.0,122.15,122.39,122.12,122.16,72634.0
2017-10-18 09:30:00,122.42,122.55,121.99,122.27,20610.0,122.42,122.55,121.99,122.27,20610.0
2017-10-18 10:00:00,122.32,122.84,122.17,122.65,17111.0,122.32,122.84,122.17,122.65,17111.0
2017-10-18 10:30:00,122.65,122.8,122.54,122.7,10284.0,122.65,122.8,122.54,122.7,10284.0
2017-10-18 11:00:00,122.69,122.72,122.37,122.47,8546.0,122.69,122.72,122.37,122.47,8546.0
2017-10-18 11:30:00,122.48,122.71,122.41,122.65,10166.0,122.48,122.71,122.41,122.65,10166.0
2017-10-18 12:00:00,122.58,122.65,122.51,122.61,7898.0,122.58,122.65,122.51,122.61,7898.0
2017-10-18 12:30:00,122.6,122.78,122.5,122.77,14725.0,122.6,122.78,122.5,122.77,14725.0
2017-10-18 13:00:00,122.72,122.81,122.63,122.7,11720.0,122.72,122.81,122.63,122.7,11720.0
2017-10-18 13:30:00,122.75,122.97,122.69,122.88,11927.0,122.75,122.97,122.69,122.88,11927.0
2017-10-18 14:00:00,122.79,122.94,122.58,122.69,18982.0,122.79,122.94,122.58,122.69,18982.0
2017-10-18 14:30:00,122.67,122.78,122.61,122.61,9384.0,122.67,122.78,122.61,122.61,9384.0
2017-10-18 15:00:00,122.61,122.66,122.52,122.54,21822.0,122.61,122.66,122.52,122.54,21822.0
2017-10-18 15:30:00,122.52,122.58,122.24,122.26,55606.0,122.52,122.58,122.24,122.26,55606.0
2017-10-19 09:30:00,122.24,122.5,121.5,121.59,19882.0,122.24,122.5,121.5,121.59,19882.0
2017-10-19 10:00:00,121.65,121.86,121.58,121.66,7360.0,121.65,121.86,121.58,121.66,7360.0
2017-10-19 10:30:00,121.64,122.47,121.62,122.1,49103.0,121.64,122.47,121.62,122.1,49103.0
2017-10-19 11:00:00,122.15,122.37,121.93,122.33,7172.0,122.15,122.37,121.93,122.33,7172.0
2017-10-19 11:30:00,122.29,122.33,122.08,122.26,14769.0,122.29,122.33,122.08,122.26,14769.0
2017-10-19 12:00:00,122.28,122.53,122.21,122.36,11596.0,122.28,122.53,122.21,122.36,11596.0
2017-10-19 12:30:00,122.36,122.71,122.36,122.63,10801.0,122.36,122.71,122.36,122.63,10801.0
2017-10-19 13:00:00,122.63,122.99,122.6,122.97,12672.0,122.63,122.99,122.6,122.97,12672.0
2017-10-19 13:30:00,122.95,123.06,122.78,122.98,23613.0,122.95,123.06,122.78,122.98,23613.0
2017-10-19 14:00:00,122.99,123.1,122.92,123.04,13953.0,122.99,123.1,122.92,123.04,13953.0
2017-10-19 14:30:00,123.05,123.12,122.95,122.98,17543.0,123.05,123.12,122.95,122.98,17543.0
2017-10-19 15:00:00,122.97,123.12,122.94,123.08,33490.0,122.97,123.12,122.94,123.08,33490.0
2017-10-19 15:30:00,123.07,123.24,122.98,123.22,70124.0,123.07,123.24,122.98,123.22,70124.0
2017-10-20 09:30:00,123.73,124.57,123.73,124.35,26603.0,123.73,124.57,123.73,124.35,26603.0
2017-10-20 10:00:00,124.4,124.75,124.38,124.72,9123.0,124.4,124.75,124.38,124.72,9123.0
2017-10-20 10:30:00,124.75,124.96,124.66,124.95,10274.0,124.75,124.96,124.66,124.95,10274.0
2017-10-20 11:00:00,124.95,125.18,124.89,125.17,17728.0,124.95,125.18,124.89,125.17,17728.0
2017-10-20 11:30:00,125.16,125.5,125.14,125.34,12591.0,125.16,125.5,125.14,125.34,12591.0
2017-10-20 12:00:00,125.36,125.58,125.28,125.48,12058.0,125.36,125.58,125.28,125.48,12058.0
2017-10-20 12:30:00,125.53,125.72,125.47,125.71,10500.0,125.53,125.72,125.47,125.71,10500.0
2017-10-20 13:00:00,125.64,125.85,125.48,125.48,20870.0,125.64,125.85,125.48,125.48,20870.0
2017-10-20 13:30:00,125.45,125.54,125.15,125.25,9418.0,125.45,125.54,125.15,125.25,9418.0
2017-10-20 14:00:00,125.26,125.35,125.17,125.28,8567.0,125.26,125.35,125.17,125.28,8567.0
2017-10-20 14:30:00,125.29,125.52,125.27,125.43,19026.0,125.29,125.52,125.27,125.43,19026.0
2017-10-20 15:00:00,125.37,125.45,125.18,125.2,11927.0,125.37,125.45,125.18,125.2,11927.0
2017-10-20 15:30:00,125.2,125.27,125.09,125.24,55824.0,125.2,125.27,125.09,125.24,55824.0
2017-10-23 09:30:00,125.69,125.69,124.85,125.18,21222.0,125.69,125.69,124.85,125.18,21222.0
2017-10-23 10:00:00,125.14,125.45,124.88,125.19,16578.0,125.14,125.45,124.88,125.19,16578.0
2017-10-23 10:30:00,125.2,125.55,125.16,125.37,23875.0,125.2,125.55,125.16,125.37,23875.0
2017-10-23 11:00:00,125.38,125.68,125.34,125.68,12471.0,125.38,125.68,125.34,125.68,12471.0
2017-10-23 11:30:00,125.64,125.72,125.11,125.11,7245.0,125.64,125.72,125.11,125.11,7245.0
2017-10-23 12:00:00,125.14,125.16,124.99,125.1,6894.0,125.14,125.16,124.99,125.1,6894.0
2017-10-23 12:30:00,125.13,125.2,124.96,125.05,6199.0,125.13,125.2,124.96,125.05,6199.0
2017-10-23 13:00:00,125.0,125.03,124.91,124.97,2500.0,125.0,125.03,124.91,124.97,2500.0
2017-10-23 13:30:00,124.89,125.3,124.79,125.08,24651.0,124.89,125.3,124.79,125.08,24651.0
2017-10-23 14:00:00,125.14,125.18,124.95,125.04,15855.0,125.14,125.18,124.95,125.04,15855.0
2017-10-23 14:30:00,125.0,125.17,124.93,124.94,18833.0,125.0,125.17,124.93,124.94,18833.0
2017-10-23 15:00:00,124.97,125.11,124.88,124.88,40225.0,124.97,125.11,124.88,124.88,40225.0
2017-10-23 15:30:00,124.88,124.93,124.72,124.82,46497.0,124.88,124.93,124.72,124.82,46497.0
2017-10-24 09:30:00,124.81,125.07,123.56,123.56,16468.0,124.81,125.07,123.56,123.56,16468.0
2017-10-24 10:00:00,123.69,124.21,123.69,124.03,12863.0,123.69,124.21,123.69,124.03,12863.0
2017-10-24 10:30:00,124.03,124.03,123.41,123.74,14988.0,124.03,124.03,123.41,123.74,14988.0
2017-10-24 11:00:00,123.57,123.66,123.21,123.4,47276.0,123.57,123.66,123.21,123.4,47276.0
2017-10-24 11:30:00,123.48,123.67,123.22,123.52,25167.0,123.48,123.67,123.22,123.52,25167.0
2017-10-24 12:00:00,123.49,123.73,123.46,123.58,10622.0,123.49,123.73,123.46,123.58,10622.0
2017-10-24 12:30:00,123.61,123.61,123.28,123.28,38389.0,123.61,123.61,123.28,123.28,38389.0
2017-10-24 13:00:00,123.35,123.49,123.28,123.45,36518.0,123.35,123.49,123.28,123.45,36518.0
2017-10-24 13:30:00,123.44,123.71,123.26,123.34,142414.0,123.44,123.71,123.26,123.34,142414.0
2017-10-24 14:00:00,123.33,123.5,122.8,123.26,59660.0,123.33,123.5,122.8,123.26,59660.0
2017-10-24 14:30:00,123.26,123.26,122.4,122.49,157534.0,123.26,123.26,122.4,122.49,157534.0
2017-10-24 15:00:00,122.51,122.85,122.34,122.75,38784.0,122.51,122.85,122.34,122.75,38784.0
2017-10-24 15:30:00,122.77,123.04,122.74,123.03,83516.0,122.77,123.04,122.74,123.03,83516.0
2017-10-25 09:30:00,123.33,123.37,122.95,123.0,97430.0,123.33,123.37,122.95,123.0,97430.0
2017-10-25 10:00:00,123.0,123.76,122.95,123.76,449824.0,123.0,123.76,122.95,123.76,449824.0
2017-10-25 10:30:00,123.76,124.38,123.69,124.15,86980.0,123.76,124.38,123.69,124.15,86980.0
2017-10-25 11:00:00,124.15,124.36,123.88,124.28,43064.0,124.15,124.36,123.88,124.28,43064.0
2017-10-25 11:30:00,124.29,124.66,124.29,124.57,45186.0,124.29,124.66,124.29,124.57,45186.0
2017-10-25 12:00:00,124.57,124.57,124.06,124.06,45516.0,124.57,124.57,124.06,124.06,45516.0
2017-10-25 12:30:00,124.09,124.76,124.04,124.75,41844.0,124.09,124.76,124.04,124.75,41844.0
2017-10-25 13:00:00,124.76,124.88,124.64,124.86,21423.0,124.76,124.88,124.64,124.86,21423.0
2017-10-25 13:30:00,124.86,124.96,124.75,124.75,16252.0,124.86,124.96,124.75,124.75,16252.0
2017-10-25 14:00:00,124.71,124.75,124.48,124.54,23301.0,124.71,124.75,124.48,124.54,23301.0
2017-10-25 14:30:00,124.55,124.7,124.38,124.63,15700.0,124.55,124.7,124.38,124.63,15700.0
2017-10-25 15:00:00,124.68,124.69,124.15,124.19,29867.0,124.68,124.69,124.15,124.19,29867.0
2017-10-25 15:30:00,124.17,124.24,123.94,124.09,52826.0,124.17,124.24,123.94,124.09,52826.0
2017-10-26 09:30:00,124.49,125.35,124.29,125.26,31269.0,124.49,125.35,124.29,125.26,31269.0
2017-10-26 10:00:00,125.25,125.98,125.11,125.77,30070.0,125.25,125.98,125.11,125.77,30070.0
2017-10-26 10:30:00,125.71,125.8,125.52,125.77,15163.0,125.71,125.8,125.52,125.77,15163.0
2017-10-26 11:00:00,125.8,125.95,125.16,125.19,12618.0,125.8,125.95,125.16,125.19,12618.0
2017-10-26 11:30:00,125.26,125.53,125.24,125.53,13366.0,125.26,125.53,125.24,125.53,13366.0
2017-10-26 12:00:00,125.48,126.09,125.4,126.07,14131.0,125.48,126.09,125.4,126.07,14131.0
2017-10-26 12:30:00,126.09,126.09,125.55,125.64,21022.0,126.09,126.09,125.55,125.64,21022.0
2017-10-26 13:00:00,125.57,125.68,125.4,125.57,10996.0,125.57,125.68,125.4,125.57,10996.0
2017-10-26 13:30:00,125.55,125.55,125.13,125.28,8965.0,125.55,125.55,125.13,125.28,8965.0
2017-10-26 14:00:00,125.26,125.29,125.01,125.25,8766.0,125.26,125.29,125.01,125.25,8766.0
2017-10-26 14:30:00,125.24,125.4,124.79,125.16,40423.0,125.24,125.4,124.79,125.16,40423.0
2017-10-26 15:00:00,125.16,125.2,124.53,124.64,57234.0,125.16,125.2,124.53,124.64,57234.0
2017-10-26 15:30:00,124.68,125.01,124.35,124.75,190856.0,124.68,125.01,124.35,124.75,190856.0
2017-10-27 09:30:00,124.96,125.44,124.72,125.1,55842.0,124.96,125.44,124.72,125.1,55842.0
2017-10-27 10:00:00,125.05,125.21,124.78,124.8,15595.0,125.05,125.21,124.78,124.8,15595.0
2017-10-27 10:30:00,124.74,124.74,124.33,124.5,10534.0,124.74,124.74,124.33,124.5,10534.0
2017-10-27 11:00:00,124.5,124.59,124.2,124.45,14839.0,124.5,124.59,124.2,124.45,14839.0
2017-10-27 11:30:00,124.5,124.66,124.41,124.58,15483.0,124.5,124.66,124.41,124.58,15483.0
2017-10-27 12:00:00,124.58,124.75,124.57,124.74,11921.0,124.58,124.75,124.57,124.74,11921.0
2017-10-27 12:30:00,124.72,124.86,124.67,124.72,10719.0,124.72,124.86,124.67,124.72,10719.0
2017-10-27 13:00:00,124.67,124.86,124.64,124.73,5589.0,124.67,124.86,124.64,124.73,5589.0
2017-10-27 13:30:00,124.73,124.78,124.58,124.77,26065.0,124.73,124.78,124.58,124.77,26065.0
2017-10-27 14:00:00,124.79,125.0,124.77,124.91,27922.0,124.79,125.0,124.77,124.91,27922.0
2017-10-27 14:30:00,124.91,125.37,124.89,125.25,61077.0,124.91,125.37,124.89,125.25,61077.0
2017-10-27 15:00:00,125.22,125.27,125.01,125.23,32459.0,125.22,125.27,125.01,125.23,32459.0
2017-10-27 15:30:00,125.19,125.27,124.99,125.12,71006.0,125.19,125.27,124.99,125.12,71006.0
2017-10-30 09:30:00,125.27,125.52,124.88,125.52,24346.0,125.27,125.52,124.88,125.52,24346.0
2017-10-30 10:00:00,125.43,125.56,125.24,125.35,15764.0,125.43,125.56,125.24,125.35,15764.0
2017-10-30 10:30:00,125.31,125.31,124.8,124.82,23485.0,125.31,125.31,124.8,124.82,23485.0
2017-10-30 11:00:00,124.81,125.05,124.78,124.83,31430.0,124.81,125.05,124.78,124.83,31430.0
2017-10-30 11:30:00,124.79,124.79,124.4,124.48,10988.0,124.79,124.79,124.4,124.48,10988.0
2017-10-30 12:00:00,124.46,124.46,124.1,124.19,31167.0,124.46,124.46,124.1,124.19,31167.0
2017-10-30 12:30:00,124.22,124.27,124.01,124.21,19480.0,124.22,124.27,124.01,124.21,19480.0
2017-10-30 13:00:00,124.21,124.37,124.2,124.36,48089.0,124.21,124.37,124.2,124.36,48089.0
2017-10-30 13:30:00,124.37,124.38,123.69,123.8,88311.0,124.37,124.38,123.69,123.8,88311.0
2017-10-30 14:00:00,123.82,124.06,123.8,123.88,19069.0,123.82,124.06,123.8,123.88,19069.0
2017-10-30 14:30:00,123.86,123.97,123.76,123.92,27416.0,123.86,123.97,123.76,123.92,27416.0
2017-10-30 15:00:00,123.95,124.06,123.79,124.03,42478.0,123.95,124.06,123.79,124.03,42478.0
2017-10-30 15:30:00,124.04,124.42,124.02,124.37,114072.0,124.04,124.42,124.02,124.37,114072.0
2017-10-31 09:30:00,124.58,125.34,124.57,125.03,12970.0,124.58,125.34,124.57,125.03,12970.0
2017-10-31 10:00:00,125.02,125.17,124.68,124.84,77053.0,125.02,125.17,124.68,124.84,77053.0
2017-10-31 10:30:00,124.75,124.87,124.38,124.51,15708.0,124.75,124.87,124.38,124.51,15708.0
2017-10-31 11:00:00,124.59,124.82,124.58,124.67,18115.0,124.59,124.82,124.58,124.67,18115.0
2017-10-31 11:30:00,124.72,124.72,124.48,124.63,33871.0,124.72,124.72,124.48,124.63,33871.0
2017-10-31 12:00:00,124.6,124.67,124.47,124.59,66760.0,124.6,124.67,124.47,124.59,66760.0
2017-10-31 12:30:00,124.57,124.88,124.57,124.75,29524.0,124.57,124.88,124.57,124.75,29524.0
2017-10-31 13:00:00,124.77,125.12,124.75,125.12,27007.0,124.77,125.12,124.75,125.12,27007.0
2017-10-31 13:30:00,125.15,125.25,124.92,124.95,20445.0,125.15,125.25,124.92,124.95,20445.0
2017-10-31 14:00:00,124.97,125.33,124.94,125.22,50048.0,124.97,125.33,124.94,125.22,50048.0
2017-10-31 14:30:00,125.21,125.22,124.95,125.08,28844.0,125.21,125.22,124.95,125.08,28844.0
2017-10-31 15:00:00,125.08,125.35,125.0,125.34,27545.0,125.08,125.35,125.0,125.34,27545.0
2017-10-31 15:30:00,125.33,125.39,125.17,125.31,67625.0,125.33,125.39,125.17,125.31,67625.0
2017-11-01 09:30:00,125.75,126.22,125.52,125.7,51441.0,125.75,126.22,125.52,125.7,51441.0
2017-11-01 10:00:00,125.64,125.85,125.1,125.7,48341.0,125.64,125.85,125.1,125.7,48341.0
2017-11-01 10:30:00,125.69,125.76,124.81,124.82,20902.0,125.69,125.76,124.81,124.82,20902.0
2017-11-01 11:00:00,124.81,125.05,124.45,124.95,42336.0,124.81,125.05,124.45,124.95,42336.0
2017-11-01 11:30:00,124.95,125.23,124.95,124.99,40962.0,124.95,125.23,124.95,124.99,40962.0
2017-11-01 12:00:00,124.95,125.32,124.94,125.32,34461.0,124.95,125.32,124.94,125.32,34461.0
2017-11-01 12:30:00,125.27,125.33,125.11,125.26,19350.0,125.27,125.33,125.11,125.26,19350.0
2017-11-01 13:00:00,125.22,125.31,125.05,125.21,21126.0,125.22,125.31,125.05,125.21,21126.0
2017-11-01 13:30:00,125.19,125.55,125.18,125.43,26974.0,125.19,125.55,125.18,125.43,26974.0
2017-11-01 14:00:00,125.43,125.51,125.1,125.28,34550.0,125.43,125.51,125.1,125.28,34550.0
2017-11-01 14:30:00,125.3,125.61,125.27,125.53,29921.0,125.3,125.61,125.27,125.53,29921.0
2017-11-01 15:00:00,125.52,125.69,125.42,125.62,37718.0,125.52,125.69,125.42,125.62,37718.0
2017-11-01 15:30:00,125.65,125.86,125.43,125.72,129715.0,125.65,125.86,125.43,125.72,129715.0
2017-11-02 09:30:00,124.34,124.81,121.08,121.44,98506.0,124.34,124.81,121.08,121.44,98506.0
2017-11-02 10:00:00,121.33,122.02,120.34,121.53,119899.0,121.33,122.02,120.34,121.53,119899.0
2017-11-02 10:30:00,121.64,121.82,119.32,119.85,101823.0,121.64,121.82,119.32,119.85,101823.0
2017-11-02 11:00:00,119.89,121.04,119.89,120.43,77571.0,119.89,121.04,119.89,120.43,77571.0
2017-11-02 11:30:00,120.32,120.62,119.55,120.46,103366.0,120.32,120.62,119.55,120.46,103366.0
2017-11-02 12:00:00,120.49,121.43,120.49,121.39,58209.0,120.49,121.43,120.49,121.39,58209.0
2017-11-02 12:30:00,121.33,121.65,120.91,121.27,68739.0,121.33,121.65,120.91,121.27,68739.0
2017-11-02 13:00:00,121.22,121.53,121.01,121.32,43544.0,121.22,121.53,121.01,121.32,43544.0
2017-11-02 13:30:00,121.32,121.75,121.01,121.7,72413.0,121.32,121.75,121.01,121.7,72413.0
2017-11-02 14:00:00,121.71,121.71,120.66,121.15,227234.0,121.71,121.71,120.66,121.15,227234.0
2017-11-02 14:30:00,121.15,121.29,120.65,120.85,57155.0,121.15,121.29,120.65,120.85,57155.0
2017-11-02 15:00:00,120.71,120.79,120.48,120.57,82563.0,120.71,120.79,120.48,120.57,82563.0
2017-11-02 15:30:00,120.56,120.7,120.09,120.31,231897.0,120.56,120.7,120.09,120.31,231897.0
2017-11-03 09:30:00,120.06,120.78,119.83,119.84,51068.0,120.06,120.78,119.83,119.84,51068.0
2017-11-03 10:00:00,119.83,120.56,119.73,119.96,44754.0,119.83,120.56,119.73,119.96,44754.0
2017-11-03 10:30:00,120.09,120.09,118.66,118.93,52888.0,120.09,120.09,118.66,118.93,52888.0
2017-11-03 11:00:00,118.89,118.92,117.79,118.15,45550.0,118.89,118.92,117.79,118.15,45550.0
2017-11-03 11:30:00,118.19,118.48,118.09,118.37,51409.0,118.19,118.48,118.09,118.37,51409.0
2017-11-03 12:00:00,118.37,118.62,118.29,118.58,27406.0,118.37,118.62,118.29,118.58,27406.0
2017-11-03 12:30:00,118.61,118.77,118.49,118.65,22495.0,118.61,118.77,118.49,118.65,22495.0
2017-11-03 13:00:00,118.65,118.91,118.65,118.84,24915.0,118.65,118.91,118.65,118.84,24915.0
2017-11-03 13:30:00,118.89,118.9,118.51,118.51,29412.0,118.89,118.9,118.51,118.51,29412.0
2017-11-03 14:00:00,118.5,118.91,118.39,118.67,56124.0,118.5,118.91,118.39,118.67,56124.0
2017-11-03 14:30:00,118.71,118.86,118.5,118.67,31432.0,118.71,118.86,118.5,118.67,31432.0
2017-11-03 15:00:00,118.7,118.93,118.63,118.68,67612.0,118.7,118.93,118.63,118.68,67612.0
2017-11-03 15:30:00,118.69,118.78,118.55,118.64,172910.0,118.69,118.78,118.55,118.64,172910.0
2017-11-06 09:30:00,118.42,119.3,118.42,119.3,37433.0,118.42,119.3,118.42,119.3,37433.0
2017-11-06 10:00:00,119.26,119.5,118.93,119.15,63988.0,119.26,119.5,118.93,119.15,63988.0
2017-11-06 10:30:00,119.09,119.32,118.88,118.91,27887.0,119.09,119.32,118.88,118.91,27887.0
2017-11-06 11:00:00,118.97,119.0,118.29,118.34,24523.0,118.97,119.0,118.29,118.34,24523.0
2017-11-06 11:30:00,118.44,118.85,118.01,118.36,39913.0,118.44,118.85,118.01,118.36,39913.0
2017-11-06 12:00:00,118.3,118.3,117.82,117.83,26460.0,118.3,118.3,117.82,117.83,26460.0
2017-11-06 12:30:00,117.86,118.05,117.65,117.98,16474.0,117.86,118.05,117.65,117.98,16474.0
2017-11-06 13:00:00,117.9,118.33,117.89,118.21,20029.0,117.9,118.33,117.89,118.21,20029.0
2017-11-06 13:30:00,118.24,118.54,118.12,118.39,19747.0,118.24,118.54,118.12,118.39,19747.0
2017-11-06 14:00:00,118.43,118.7,118.19,118.52,24889.0,118.43,118.7,118.19,118.52,24889.0
2017-11-06 14:30:00,118.56,118.59,118.32,118.34,17315.0,118.56,118.59,118.32,118.34,17315.0
2017-11-06 15:00:00,118.36,118.65,118.33,118.62,26956.0,118.36,118.65,118.33,118.62,26956.0
2017-11-06 15:30:00,118.65,118.69,118.45,118.47,103699.0,118.65,118.69,118.45,118.47,103699.0
2017-11-07 09:30:00,118.43,118.98,118.15,118.79,22523.0,118.43,118.98,118.15,118.79,22523.0
2017-11-07 10:00:00,118.72,118.72,118.17,118.37,20982.0,118.72,118.72,118.17,118.37,20982.0
2017-11-07 10:30:00,118.37,118.4,117.8,117.84,18367.0,118.37,118.4,117.8,117.84,18367.0
2017-11-07 11:00:00,117.78,117.86,117.52,117.56,17010.0,117.78,117.86,117.52,117.56,17010.0
2017-11-07 11:30:00,117.57,117.71,117.21,117.28,11929.0,117.57,117.71,117.21,117.28,11929.0
2017-11-07 12:00:00,117.34,117.61,117.22,117.56,17568.0,117.34,117.61,117.22,117.56,17568.0
2017-11-07 12:30:00,117.6,117.6,117.36,117.55,10276.0,117.6,117.6,117.36,117.55,10276.0
2017-11-07 13:00:00,117.52,117.58,117.39,117.41,9957.0,117.52,117.58,117.39,117.41,9957.0
2017-11-07 13:30:00,117.41,117.62,117.35,117.47,15860.0,117.41,117.62,117.35,117.47,15860.0
2017-11-07 14:00:00,117.46,117.66,117.3,117.62,15336.0,117.46,117.66,117.3,117.62,15336.0
2017-11-07 14:30:00,117.69,117.86,117.6,117.69,17868.0,117.69,117.86,117.6,117.69,17868.0
2017-11-07 15:00:00,117.73,117.78,117.53,117.62,29837.0,117.73,117.78,117.53,117.62,29837.0
2017-11-07 15:30:00,117.62,117.81,117.56,117.75,77345.0,117.62,117.81,117.56,117.75,77345.0
2017-11-08 09:30:00,119.0,119.01,117.17,117.41,27614.0,119.0,119.01,117.17,117.41,27614.0
2017-11-08 10:00:00,117.49,117.81,117.35,117.75,26925.0,117.49,117.81,117.35,117.75,26925.0
2017-11-08 10:30:00,117.75,118.11,117.58,117.82,20336.0,117.75,118.11,117.58,117.82,20336.0
2017-11-08 11:00:00,117.81,118.05,117.7,117.93,17867.0,117.81,118.05,117.7,117.93,17867.0
2017-11-08 11:30:00,117.92,118.11,117.75,117.96,18624.0,117.92,118.11,117.75,117.96,18624.0
2017-11-08 12:00:00,117.95,118.18,117.93,118.15,12922.0,117.95,118.18,117.93,118.15,12922.0
2017-11-08 12:30:00,118.1,118.41,118.1,118.37,9337.0,118.1,118.41,118.1,118.37,9337.0
2017-11-08 13:00:00,118.38,118.47,118.16,118.4,9954.0,118.38,118.47,118.16,118.4,9954.0
2017-11-08 13:30:00,118.36,118.69,118.32,118.56,13626.0,118.36,118.69,118.32,118.56,13626.0
2017-11-08 14:00:00,118.55,118.91,118.44,118.82,19774.0,118.55,118.91,118.44,118.82,19774.0
2017-11-08 14:30:00,118.84,118.84,118.58,118.74,18176.0,118.84,118.84,118.58,118.74,18176.0
2017-11-08 15:00:00,118.76,118.88,118.68,118.7,23061.0,118.76,118.88,118.68,118.7,23061.0
2017-11-08 15:30:00,118.71,118.86,118.58,118.82,119778.0,118.71,118.86,118.58,118.82,119778.0
2017-11-09 09:30:00,117.97,118.26,117.49,117.6,27237.0,117.97,118.26,117.49,117.6,27237.0
2017-11-09 10:00:00,117.63,117.68,117.31,117.55,27246.0,117.63,117.68,117.31,117.55,27246.0
2017-11-09 10:30:00,117.55,117.68,117.47,117.56,28872.0,117.55,117.68,117.47,117.56,28872.0
2017-11-09 11:00:00,117.47,117.6,116.79,116.87,20008.0,117.47,117.6,116.79,116.87,20008.0
2017-11-09 11:30:00,116.78,117.17,116.57,116.9,28722.0,116.78,117.17,116.57,116.9,28722.0
2017-11-09 12:00:00,116.79,116.91,116.17,116.17,15541.0,116.79,116.91,116.17,116.17,15541.0
2017-11-09 12:30:00,116.21,116.7,116.0,116.62,19814.0,116.21,116.7,116.0,116.62,19814.0
2017-11-09 13:00:00,116.55,116.85,116.38,116.81,12057.0,116.55,116.85,116.38,116.81,12057.0
2017-11-09 13:30:00,116.8,116.89,116.51,116.57,13645.0,116.8,116.89,116.51,116.57,13645.0
2017-11-09 14:00:00,116.57,116.91,116.56,116.86,30496.0,116.57,116.91,116.56,116.86,30496.0
2017-11-09 14:30:00,116.83,116.88,116.66,116.78,15399.0,116.83,116.88,116.66,116.78,15399.0
2017-11-09 15:00:00,116.78,117.13,116.67,117.03,24681.0,116.78,117.13,116.67,117.03,24681.0
2017-11-09 15:30:00,117.03,117.45,117.01,117.34,101413.0,117.03,117.45,117.01,117.34,101413.0
2017-11-10 09:30:00,116.85,117.78,116.82,117.03,15899.0,116.85,117.78,116.82,117.03,15899.0
2017-11-10 10:00:00,117.06,117.28,116.65,116.65,12683.0,117.06,117.28,116.65,116.65,12683.0
2017-11-10 10:30:00,116.63,116.69,116.29,116.38,22405.0,116.63,116.69,116.29,116.38,22405.0
2017-11-10 11:00:00,116.45,116.45,116.22,116.31,21685.0,116.45,116.45,116.22,116.31,21685.0
2017-11-10 11:30:00,116.32,117.01,116.29,116.97,24059.0,116.32,117.01,116.29,116.97,24059.0
2017-11-10 12:00:00,116.94,117.02,116.69,117.01,18989.0,116.94,117.02,116.69,117.01,18989.0
2017-11-10 12:30:00,117.02,117.17,116.97,117.01,10750.0,117.02,117.17,116.97,117.01,10750.0
2017-11-10 13:00:00,117.06,117.11,116.91,117.1,12331.0,117.06,117.11,116.91,117.1,12331.0
2017-11-10 13:30:00,117.15,117.24,116.95,117.0,12190.0,117.15,117.24,116.95,117.0,12190.0
2017-11-10 14:00:00,117.0,117.36,116.99,117.32,15246.0,117.0,117.36,116.99,117.32,15246.0
2017-11-10 14:30:00,117.33,117.48,117.32,117.48,20370.0,117.33,117.48,117.32,117.48,20370.0
2017-11-10 15:00:00,117.48,117.51,117.31,117.43,25443.0,117.48,117.51,117.31,117.43,25443.0
2017-11-10 15:30:00,117.42,117.53,117.24,117.44,150983.0,117.42,117.53,117.24,117.44,150983.0
2017-11-13 09:30:00,116.92,117.38,116.55,116.92,31899.0,116.92,117.38,116.55,116.92,31899.0
2017-11-13 10:00:00,116.89,117.22,116.8,116.89,17952.0,116.89,117.22,116.8,116.89,17952.0
2017-11-13 10:30:00,116.91,117.01,116.87,116.96,11301.0,116.91,117.01,116.87,116.96,11301.0
2017-11-13 11:00:00,116.96,116.99,116.57,116.63,13700.0,116.96,116.99,116.57,116.63,13700.0
2017-11-13 11:30:00,116.62,116.68,116.42,116.61,12012.0,116.62,116.68,116.42,116.61,12012.0
2017-11-13 12:00:00,116.65,116.73,116.53,116.66,11866.0,116.65,116.73,116.53,116.66,11866.0
2017-11-13 12:30:00,116.67,116.75,116.61,116.73,7265.0,116.67,116.75,116.61,116.73,7265.0
2017-11-13 13:00:00,116.75,116.91,116.69,116.8,19878.0,116.75,116.91,116.69,116.8,19878.0
2017-11-13 13:30:00,116.81,116.81,116.5,116.61,26205.0,116.81,116.81,116.5,116.61,26205.0
2017-11-13 14:00:00,116.6,116.7,116.35,116.38,16009.0,116.6,116.7,116.35,116.38,16009.0
2017-11-13 14:30:00,116.37,116.43,116.18,116.35,21343.0,116.37,116.43,116.18,116.35,21343.0
2017-11-13 15:00:00,116.34,116.48,116.22,116.48,37381.0,116.34,116.48,116.22,116.48,37381.0
2017-11-13 15:30:00,116.46,116.46,116.26,116.32,60661.0,116.46,116.46,116.26,116.32,60661.0
2017-11-14 09:30:00,116.34,116.78,116.06,116.34,26189.0,116.34,116.78,116.06,116.34,26189.0
2017-11-14 10:00:00,116.3,116.58,116.26,116.33,35788.0,116.3,116.58,116.26,116.33,35788.0
2017-11-14 10:30:00,116.32,116.95,116.32,116.7,8155.0,116.32,116.95,116.32,116.7,8155.0
2017-11-14 11:00:00,116.8,117.03,116.68,116.83,17730.0,116.8,117.03,116.68,116.83,17730.0
2017-11-14 11:30:00,116.88,117.18,116.86,117.18,12789.0,116.88,117.18,116.86,117.18,12789.0
2017-11-14 12:00:00,117.15,117.27,117.09,117.21,12944.0,117.15,117.27,117.09,117.21,12944.0
2017-11-14 12:30:00,117.23,117.27,117.02,117.27,16754.0,117.23,117.27,117.02,117.27,16754.0
2017-11-14 13:00:00,117.19,117.38,117.16,117.21,4913.0,117.19,117.38,117.16,117.21,4913.0
2017-11-14 13:30:00,117.23,117.62,117.18,117.45,14867.0,117.23,117.62,117.18,117.45,14867.0
2017-11-14 14:00:00,117.44,117.5,117.32,117.45,36760.0,117.44,117.5,117.32,117.45,36760.0
2017-11-14 14:30:00,117.42,117.5,117.32,117.41,40428.0,117.42,117.5,117.32,117.41,40428.0
2017-11-14 15:00:00,117.42,117.54,117.36,117.46,35480.0,117.42,117.54,117.36,117.46,35480.0
2017-11-14 15:30:00,117.48,117.66,117.44,117.64,95301.0,117.48,117.66,117.44,117.64,95301.0
2017-11-15 09:30:00,117.24,117.5,116.13,116.73,39220.0,117.24,117.5,116.13,116.73,39220.0
2017-11-15 10:00:00,116.61,116.97,116.61,116.97,22323.0,116.61,116.97,116.61,116.97,22323.0
2017-11-15 10:30:00,116.93,117.16,116.68,117.06,17018.0,116.93,117.16,116.68,117.06,17018.0
2017-11-15 11:00:00,117.1,117.55,117.0,117.48,16288.0,117.1,117.55,117.0,117.48,16288.0
2017-11-15 11:30:00,117.51,117.54,117.27,117.49,14673.0,117.51,117.54,117.27,117.49,14673.0
2017-11-15 12:00:00,117.46,117.57,117.34,117.5,16087.0,117.46,117.57,117.34,117.5,16087.0
2017-11-15 12:30:00,117.44,117.63,117.24,117.24,22106.0,117.44,117.63,117.24,117.24,22106.0
2017-11-15 13:00:00,117.24,117.3,117.14,117.2,9400.0,117.24,117.3,117.14,117.2,9400.0
2017-11-15 13:30:00,117.19,117.23,117.1,117.15,8408.0,117.19,117.23,117.1,117.15,8408.0
2017-11-15 14:00:00,117.17,117.42,117.11,117.42,15090.0,117.17,117.42,117.11,117.42,15090.0
2017-11-15 14:30:00,117.39,117.59,117.36,117.58,16264.0,117.39,117.59,117.36,117.58,16264.0
2017-11-15 15:00:00,117.57,117.65,117.55,117.58,41074.0,117.57,117.65,117.55,117.58,41074.0
2017-11-15 15:30:00,117.58,117.67,117.17,117.29,77225.0,117.58,117.67,117.17,117.29,77225.0
2017-11-16 09:30:00,117.88,118.21,117.12,117.57,34358.0,117.88,118.21,117.12,117.57,34358.0
2017-11-16 10:00:00,117.94,117.94,117.33,117.57,18635.0,117.94,117.94,117.33,117.57,18635.0
2017-11-16 10:30:00,117.56,118.25,117.5,118.15,38004.0,117.56,118.25,117.5,118.15,38004.0
2017-11-16 11:00:00,118.01,118.19,117.89,117.89,15361.0,118.01,118.19,117.89,117.89,15361.0
2017-11-16 11:30:00,117.93,118.08,117.82,118.05,10822.0,117.93,118.08,117.82,118.05,10822.0
2017-11-16 12:00:00,117.99,118.38,117.99,118.28,15401.0,117.99,118.38,117.99,118.28,15401.0
2017-11-16 12:30:00,118.31,118.62,118.29,118.53,19616.0,118.31,118.62,118.29,118.53,19616.0
2017-11-16 13:00:00,118.56,119.25,118.5,119.22,45198.0,118.56,119.25,118.5,119.22,45198.0
2017-11-16 13:30:00,119.21,119.28,118.51,118.63,30541.0,119.21,119.28,118.51,118.63,30541.0
2017-11-16 14:00:00,118.65,118.88,118.59,118.68,14214.0,118.65,118.88,118.59,118.68,14214.0
2017-11-16 14:30:00,118.67,118.69,118.6,118.62,9986.0,118.67,118.69,118.6,118.62,9986.0
2017-11-16 15:00:00,118.63,118.94,118.63,118.94,26079.0,118.63,118.94,118.63,118.94,26079.0
2017-11-16 15:30:00,118.93,119.1,118.91,118.96,103087.0,118.93,119.1,118.91,118.96,103087.0
2017-11-17 09:30:00,118.48,118.48,117.73,117.93,76641.0,118.48,118.48,117.73,117.93,76641.0
2017-11-17 10:00:00,117.97,118.12,117.61,117.66,12026.0,117.97,118.12,117.61,117.66,12026.0
2017-11-17 10:30:00,117.73,117.74,117.53,117.54,7350.0,117.73,117.74,117.53,117.54,7350.0
2017-11-17 11:00:00,117.57,117.58,117.1,117.49,28483.0,117.57,117.58,117.1,117.49,28483.0
2017-11-17 11:30:00,117.61,117.68,116.88,117.0,42275.0,117.61,117.68,116.88,117.0,42275.0
2017-11-17 12:00:00,117.06,117.13,116.97,117.1,20788.0,117.06,117.13,116.97,117.1,20788.0
2017-11-17 12:30:00,117.08,117.28,117.05,117.18,14032.0,117.08,117.28,117.05,117.18,14032.0
2017-11-17 13:00:00,117.17,117.69,117.13,117.23,68929.0,117.17,117.69,117.13,117.23,68929.0
2017-11-17 13:30:00,117.29,117.29,117.0,117.0,12815.0,117.29,117.29,117.0,117.0,12815.0
2017-11-17 14:00:00,117.06,117.3,117.01,117.25,45666.0,117.06,117.3,117.01,117.25,45666.0
2017-11-17 14:30:00,117.21,117.23,117.12,117.15,34913.0,117.21,117.23,117.12,117.15,34913.0
2017-11-17 15:00:00,117.16,117.2,116.91,116.95,28696.0,117.16,117.2,116.91,116.95,28696.0
2017-11-17 15:30:00,116.95,117.11,116.78,116.88,70210.0,116.95,117.11,116.78,116.88,70210.0
2017-11-20 09:30:00,117.43,118.01,116.73,117.99,18039.0,117.43,118.01,116.73,117.99,18039.0
2017-11-20 10:00:00,117.78,117.78,117.08,117.44,8717.0,117.78,117.78,117.08,117.44,8717.0
2017-11-20 10:30:00,117.41,117.52,116.96,117.04,8887.0,117.41,117.52,116.96,117.04,8887.0
2017-11-20 11:00:00,116.97,117.11,116.89,116.99,11968.0,116.97,117.11,116.89,116.99,11968.0
2017-11-20 11:30:00,116.95,116.98,116.56,116.56,12675.0,116.95,116.98,116.56,116.56,12675.0
2017-11-20 12:00:00,116.58,116.6,116.38,116.53,11922.0,116.58,116.6,116.38,116.53,11922.0
2017-11-20 12:30:00,116.55,116.62,116.42,116.48,9851.0,116.55,116.62,116.42,116.48,9851.0
2017-11-20 13:00:00,116.5,116.54,116.46,116.46,10255.0,116.5,116.54,116.46,116.46,10255.0
2017-11-20 13:30:00,116.46,116.71,116.43,116.7,15307.0,116.46,116.71,116.43,116.7,15307.0
2017-11-20 14:00:00,116.7,116.74,116.47,116.49,10827.0,116.7,116.74,116.47,116.49,10827.0
2017-11-20 14:30:00,116.52,116.71,116.43,116.58,13842.0,116.52,116.71,116.43,116.58,13842.0
2017-11-20 15:00:00,116.55,116.84,116.43,116.66,30343.0,116.55,116.84,116.43,116.66,30343.0
2017-11-20 15:30:00,116.7,116.73,116.55,116.61,52202.0,116.7,116.73,116.55,116.61,52202.0
2017-11-21 09:30:00,117.5,118.18,117.32,117.32,20188.0,117.5,118.18,117.32,117.32,20188.0
2017-11-21 10:00:00,117.41,117.6,116.99,117.05,23178.0,117.41,117.6,116.99,117.05,23178.0
2017-11-21 10:30:00,117.01,117.61,116.87,117.57,25613.0,117.01,117.61,116.87,117.57,25613.0
2017-11-21 11:00:00,117.59,117.84,117.55,117.57,15062.0,117.59,117.84,117.55,117.57,15062.0
2017-11-21 11:30:00,117.56,117.86,117.47,117.67,15908.0,117.56,117.86,117.47,117.67,15908.0
2017-11-21 12:00:00,117.61,117.69,117.33,117.43,11691.0,117.61,117.69,117.33,117.43,11691.0
2017-11-21 12:30:00,117.4,117.57,117.36,117.52,15050.0,117.4,117.57,117.36,117.52,15050.0
2017-11-21 13:00:00,117.52,117.64,117.42,117.64,14085.0,117.52,117.64,117.42,117.64,14085.0
2017-11-21 13:30:00,117.55,117.69,117.54,117.61,13154.0,117.55,117.69,117.54,117.61,13154.0
2017-11-21 14:00:00,117.6,117.72,117.6,117.66,10708.0,117.6,117.72,117.6,117.66,10708.0
2017-11-21 14:30:00,117.67,117.69,117.57,117.61,35741.0,117.67,117.69,117.57,117.61,35741.0
2017-11-21 15:00:00,117.64,117.66,117.12,117.21,32073.0,117.64,117.66,117.12,117.21,32073.0
2017-11-21 15:30:00,117.22,117.26,117.13,117.2,70738.0,117.22,117.26,117.13,117.2,70738.0
2017-11-22 09:30:00,116.98,117.05,116.61,116.81,27103.0,116.98,117.05,116.61,116.81,27103.0
2017-11-22 10:00:00,116.82,116.82,116.04,116.46,22113.0,116.82,116.82,116.04,116.46,22113.0
2017-11-22 10:30:00,116.52,116.68,116.42,116.6,22483.0,116.52,116.68,116.42,116.6,22483.0
2017-11-22 11:00:00,116.6,116.75,116.36,116.58,40322.0,116.6,116.75,116.36,116.58,40322.0
2017-11-22 11:30:00,116.59,116.66,116.2,116.57,28603.0,116.59,116.66,116.2,116.57,28603.0
2017-11-22 12:00:00,116.54,116.54,115.86,115.9,29011.0,116.54,116.54,115.86,115.9,29011.0
2017-11-22 12:30:00,115.9,116.28,115.86,116.22,40317.0,115.9,116.28,115.86,116.22,40317.0
2017-11-22 13:00:00,116.22,116.22,115.8,115.87,27973.0,116.22,116.22,115.8,115.87,27973.0
2017-11-22 13:30:00,115.9,116.04,115.9,116.04,22826.0,115.9,116.04,115.9,116.04,22826.0
2017-11-22 14:00:00,116.04,116.11,115.97,116.06,33748.0,116.04,116.11,115.97,116.06,33748.0
2017-11-22 14:30:00,116.08,116.27,116.08,116.25,29854.0,116.08,116.27,116.08,116.25,29854.0
2017-11-22 15:00:00,116.26,116.27,116.13,116.16,47233.0,116.26,116.27,116.13,116.16,47233.0
2017-11-22 15:30:00,116.16,116.25,115.97,116.0,91178.0,116.16,116.25,115.97,116.0,91178.0
2017-11-24 09:30:00,115.96,116.38,115.83,116.08,15094.0,115.96,116.38,115.83,116.08,15094.0
2017-11-24 10:00:00,115.98,116.3,115.88,116.03,10583.0,115.98,116.3,115.88,116.03,10583.0
2017-11-24 10:30:00,116.01,116.14,115.82,115.9,15841.0,116.01,116.14,115.82,115.9,15841.0
2017-11-24 11:00:00,115.9,116.14,115.14,115.26,49044.0,115.9,116.14,115.14,115.26,49044.0
2017-11-24 11:30:00,115.26,116.0,115.01,115.96,20187.0,115.26,116.0,115.01,115.96,20187.0
2017-11-24 12:00:00,115.92,116.39,115.84,116.29,80755.0,115.92,116.39,115.84,116.29,80755.0
2017-11-24 12:30:00,116.29,116.45,116.23,116.34,27639.0,116.29,116.45,116.23,116.34,27639.0
2017-11-27 09:30:00,116.72,117.15,116.21,117.15,22818.0,116.72,117.15,116.21,117.15,22818.0
2017-11-27 10:00:00,117.43,117.43,117.07,117.21,11248.0,117.43,117.43,117.07,117.21,11248.0
2017-11-27 10:30:00,117.22,117.64,117.19,117.64,19699.0,117.22,117.64,117.19,117.64,19699.0
2017-11-27 11:00:00,117.62,117.84,117.39,117.77,19802.0,117.62,117.84,117.39,117.77,19802.0
2017-11-27 11:30:00,117.77,117.97,117.68,117.77,16471.0,117.77,117.97,117.68,117.77,16471.0
2017-11-27 12:00:00,117.78,118.06,117.78,118.06,8404.0,117.78,118.06,117.78,118.06,8404.0
2017-11-27 12:30:00,118.06,118.13,118.01,118.1,9392.0,118.06,118.13,118.01,118.1,9392.0
2017-11-27 13:00:00,118.1,118.41,118.07,118.38,17239.0,118.1,118.41,118.07,118.38,17239.0
2017-11-27 13:30:00,118.37,118.55,118.34,118.55,16731.0,118.37,118.55,118.34,118.55,16731.0
2017-11-27 14:00:00,118.53,118.53,118.18,118.31,25917.0,118.53,118.53,118.18,118.31,25917.0
2017-11-27 14:30:00,118.32,118.33,118.08,118.16,25672.0,118.32,118.33,118.08,118.16,25672.0
2017-11-27 15:00:00,118.18,118.33,118.18,118.22,20941.0,118.18,118.33,118.18,118.22,20941.0
2017-11-27 15:30:00,118.22,118.32,118.09,118.32,160835.0,118.22,118.32,118.09,118.32,160835.0
2017-11-28 09:30:00,118.35,118.7,118.11,118.63,9824.0,118.35,118.7,118.11,118.63,9824.0
2017-11-28 10:00:00,118.59,118.86,118.4,118.64,12007.0,118.59,118.86,118.4,118.64,12007.0
2017-11-28 10:30:00,118.56,118.76,118.52,118.62,6681.0,118.56,118.76,118.52,118.62,6681.0
2017-11-28 11:00:00,118.74,118.84,118.47,118.47,8186.0,118.74,118.84,118.47,118.47,8186.0
2017-11-28 11:30:00,118.55,118.79,118.55,118.7,9872.0,118.55,118.79,118.55,118.7,9872.0
2017-11-28 12:00:00,118.6,118.97,118.6,118.97,5707.0,118.6,118.97,118.6,118.97,5707.0
2017-11-28 12:30:00,118.95,119.26,118.79,119.22,7495.0,118.95,119.26,118.79,119.22,7495.0
2017-11-28 13:00:00,119.21,119.28,119.04,119.16,6968.0,119.21,119.28,119.04,119.16,6968.0
2017-11-28 13:30:00,119.15,119.25,119.13,119.18,10408.0,119.15,119.25,119.13,119.18,10408.0
2017-11-28 14:00:00,119.18,119.18,118.77,118.97,11014.0,119.18,119.18,118.77,118.97,11014.0
2017-11-28 14:30:00,118.96,119.36,118.92,119.29,15675.0,118.96,119.36,118.92,119.29,15675.0
2017-11-28 15:00:00,119.28,119.55,119.21,119.43,16092.0,119.28,119.55,119.21,119.43,16092.0
2017-11-28 15:30:00,119.41,119.57,119.36,119.5,72304.0,119.41,119.57,119.36,119.5,72304.0
2017-11-29 09:30:00,119.96,119.96,119.12,119.55,19490.0,119.96,119.96,119.12,119.55,19490.0
2017-11-29 10:00:00,119.49,119.68,118.4,118.56,65186.0,119.49,119.68,118.4,118.56,65186.0
2017-11-29 10:30:00,118.7,119.0,118.45,118.89,29604.0,118.7,119.0,118.45,118.89,29604.0
2017-11-29 11:00:00,118.9,118.98,118.66,118.88,48164.0,118.9,118.98,118.66,118.88,48164.0
2017-11-29 11:30:00,118.93,118.99,118.68,118.93,19819.0,118.93,118.99,118.68,118.93,19819.0
2017-11-29 12:00:00,119.03,119.41,118.8,119.2,17175.0,119.03,119.41,118.8,119.2,17175.0
2017-11-29 12:30:00,119.16,119.51,119.12,119.44,12102.0,119.16,119.51,119.12,119.44,12102.0
2017-11-29 13:00:00,119.37,119.72,119.33,119.72,14261.0,119.37,119.72,119.33,119.72,14261.0
2017-11-29 13:30:00,119.76,119.76,119.38,119.46,9630.0,119.76,119.76,119.38,119.46,9630.0
2017-11-29 14:00:00,119.49,119.69,119.47,119.57,18796.0,119.49,119.69,119.47,119.57,18796.0
2017-11-29 14:30:00,119.5,119.62,119.38,119.42,15458.0,119.5,119.62,119.38,119.42,15458.0
2017-11-29 15:00:00,119.38,119.41,119.19,119.28,64709.0,119.38,119.41,119.19,119.28,64709.0
2017-11-29 15:30:00,119.25,119.49,119.23,119.32,82842.0,119.25,119.49,119.23,119.32,82842.0
2017-11-30 09:30:00,119.35,120.37,119.24,120.21,54062.0,119.35,120.37,119.24,120.21,54062.0
2017-11-30 10:00:00,120.21,120.24,119.88,120.12,8213.0,120.21,120.24,119.88,120.12,8213.0
2017-11-30 10:30:00,120.08,120.31,119.82,120.11,13827.0,120.08,120.31,119.82,120.11,13827.0
2017-11-30 11:00:00,120.05,120.31,120.0,120.13,12373.0,120.05,120.31,120.0,120.13,12373.0
2017-11-30 11:30:00,120.15,120.34,120.01,120.32,11793.0,120.15,120.34,120.01,120.32,11793.0
2017-11-30 12:00:00,120.35,120.72,120.28,120.72,6206.0,120.35,120.72,120.28,120.72,6206.0
2017-11-30 12:30:00,120.68,120.99,120.62,120.92,6112.0,120.68,120.99,120.62,120.92,6112.0
2017-11-30 13:00:00,120.94,121.0,120.61,120.89,58097.0,120.94,121.0,120.61,120.89,58097.0
2017-11-30 13:30:00,120.94,120.97,120.56,120.67,10130.0,120.94,120.97,120.56,120.67,10130.0
2017-11-30 14:00:00,120.7,120.91,120.66,120.75,18719.0,120.7,120.91,120.66,120.75,18719.0
2017-11-30 14:30:00,120.75,120.77,120.41,120.66,15600.0,120.75,120.77,120.41,120.66,15600.0
2017-11-30 15:00:00,120.67,120.84,120.47,120.82,38691.0,120.67,120.84,120.47,120.82,38691.0
2017-11-30 15:30:00,120.81,120.95,120.52,120.86,150721.0,120.81,120.95,120.52,120.86,150721.0
2017-12-01 09:30:00,120.94,120.94,120.17,120.59,17489.0,120.94,120.94,120.17,120.59,17489.0
2017-12-01 10:00:00,120.46,120.91,120.39,120.78,85288.0,120.46,120.91,120.39,120.78,85288.0
2017-12-01 10:30:00,120.83,121.93,120.77,121.14,62545.0,120.83,121.93,120.77,121.14,62545.0
2017-12-01 11:00:00,121.04,121.09,119.34,119.63,42898.0,121.04,121.09,119.34,119.63,42898.0
2017-12-01 11:30:00,118.89,119.44,118.61,119.43,41625.0,118.89,119.44,118.61,119.43,41625.0
2017-12-01 12:00:00,119.44,119.62,119.07,119.18,18734.0,119.44,119.62,119.07,119.18,18734.0
2017-12-01 12:30:00,119.25,119.74,119.12,119.64,12443.0,119.25,119.74,119.12,119.64,12443.0
2017-12-01 13:00:00,119.64,119.83,119.48,119.79,10520.0,119.64,119.83,119.48,119.79,10520.0
2017-12-01 13:30:00,119.79,119.88,119.64,119.76,14056.0,119.79,119.88,119.64,119.76,14056.0
2017-12-01 14:00:00,119.75,120.24,119.69,120.16,26074.0,119.75,120.24,119.69,120.16,26074.0
2017-12-01 14:30:00,120.18,120.23,119.78,119.92,12737.0,120.18,120.23,119.78,119.92,12737.0
2017-12-01 15:00:00,119.99,120.14,119.79,119.85,12429.0,119.99,120.14,119.79,119.85,12429.0
2017-12-01 15:30:00,119.92,120.07,119.86,119.93,64493.0,119.92,120.07,119.86,119.93,64493.0
2017-12-04 09:30:00,120.74,120.86,120.11,120.47,31605.0,120.74,120.86,120.11,120.47,31605.0
2017-12-04 10:00:00,120.41,120.41,119.89,120.1,25472.0,120.41,120.41,119.89,120.1,25472.0
2017-12-04 10:30:00,120.12,120.39,119.95,119.97,18499.0,120.12,120.39,119.95,119.97,18499.0
2017-12-04 11:00:00,120.06,120.86,119.97,120.66,40727.0,120.06,120.86,119.97,120.66,40727.0
2017-12-04 11:30:00,120.68,121.12,120.5,121.06,18406.0,120.68,121.12,120.5,121.06,18406.0
2017-12-04 12:00:00,121.21,121.63,120.87,121.34,39559.0,121.21,121.63,120.87,121.34,39559.0
2017-12-04 12:30:00,121.31,121.68,121.13,121.68,35897.0,121.31,121.68,121.13,121.68,35897.0
2017-12-04 13:00:00,121.72,121.98,121.63,121.68,28051.0,121.72,121.98,121.63,121.68,28051.0
2017-12-04 13:30:00,121.65,122.05,121.65,121.89,19882.0,121.65,122.05,121.65,121.89,19882.0
2017-12-04 14:00:00,121.8,121.91,121.61,121.68,34580.0,121.8,121.91,121.61,121.68,34580.0
2017-12-04 14:30:00,121.66,121.81,121.46,121.61,63751.0,121.66,121.81,121.46,121.61,63751.0
2017-12-04 15:00:00,121.61,121.67,121.33,121.39,56522.0,121.61,121.67,121.33,121.39,56522.0
2017-12-04 15:30:00,121.37,121.5,121.14,121.23,119799.0,121.37,121.5,121.14,121.23,119799.0
2017-12-05 09:30:00,121.35,121.35,120.51,121.09,60518.0,121.35,121.35,120.51,121.09,60518.0
2017-12-05 10:00:00,120.98,121.51,120.82,121.3,33557.0,120.98,121.51,120.82,121.3,33557.0
2017-12-05 10:30:00,121.3,122.04,121.18,122.04,14135.0,121.3,122.04,121.18,122.04,14135.0
2017-12-05 11:00:00,122.04,122.32,121.87,122.21,20738.0,122.04,122.32,121.87,122.21,20738.0
2017-12-05 11:30:00,122.19,122.51,122.16,122.3,39039.0,122.19,122.51,122.16,122.3,39039.0
2017-12-05 12:00:00,122.29,122.31,121.71,121.98,22547.0,122.29,122.31,121.71,121.98,22547.0
2017-12-05 12:30:00,121.93,122.21,121.93,122.08,10453.0,121.93,122.21,121.93,122.08,10453.0
2017-12-05 13:00:00,122.05,122.32,121.91,122.22,9707.0,122.05,122.32,121.91,122.22,9707.0
2017-12-05 13:30:00,122.25,122.26,122.09,122.14,8718.0,122.25,122.26,122.09,122.14,8718.0
2017-12-05 14:00:00,122.15,122.23,121.89,122.04,17908.0,122.15,122.23,121.89,122.04,17908.0
2017-12-05 14:30:00,122.02,122.02,121.81,121.84,20655.0,122.02,122.02,121.81,121.84,20655.0
2017-12-05 15:00:00,121.85,121.89,121.62,121.78,43299.0,121.85,121.89,121.62,121.78,43299.0
2017-12-05 15:30:00,121.81,121.81,121.48,121.53,72889.0,121.81,121.81,121.48,121.53,72889.0
2017-12-06 09:30:00,121.05,122.23,121.05,122.23,31943.0,121.05,122.23,121.05,122.23,31943.0
2017-12-06 10:00:00,122.42,122.42,121.04,121.13,22387.0,122.42,122.42,121.04,121.13,22387.0
2017-12-06 10:30:00,121.19,121.2,120.7,121.19,85720.0,121.19,121.2,120.7,121.19,85720.0
2017-12-06 11:00:00,121.19,121.25,121.02,121.03,17147.0,121.19,121.25,121.02,121.03,17147.0
2017-12-06 11:30:00,121.01,121.16,120.97,121.0,16596.0,121.01,121.16,120.97,121.0,16596.0
2017-12-06 12:00:00,121.01,121.12,120.79,120.87,26728.0,121.01,121.12,120.79,120.87,26728.0
2017-12-06 12:30:00,120.92,120.92,120.57,120.79,19810.0,120.92,120.92,120.57,120.79,19810.0
2017-12-06 13:00:00,120.78,120.82,120.61,120.67,21080.0,120.78,120.82,120.61,120.67,21080.0
2017-12-06 13:30:00,120.67,120.67,120.34,120.41,21220.0,120.67,120.67,120.34,120.41,21220.0
2017-12-06 14:00:00,120.42,120.8,120.31,120.52,15702.0,120.42,120.8,120.31,120.52,15702.0
2017-12-06 14:30:00,120.55,120.56,120.2,120.2,45384.0,120.55,120.56,120.2,120.2,45384.0
2017-12-06 15:00:00,120.23,120.24,120.02,120.15,35347.0,120.23,120.24,120.02,120.15,35347.0
2017-12-06 15:30:00,120.15,120.18,119.4,119.48,140632.0,120.15,120.18,119.4,119.48,140632.0
2017-12-07 09:30:00,119.55,119.87,119.29,119.63,11196.0,119.55,119.87,119.29,119.63,11196.0
2017-12-07 10:00:00,119.62,119.88,119.58,119.88,7983.0,119.62,119.88,119.58,119.88,7983.0
2017-12-07 10:30:00,119.95,120.22,119.84,119.92,25821.0,119.95,120.22,119.84,119.92,25821.0
2017-12-07 11:00:00,119.95,120.08,119.4,119.64,58908.0,119.95,120.08,119.4,119.64,58908.0
2017-12-07 11:30:00,119.57,119.91,119.5,119.83,30848.0,119.57,119.91,119.5,119.83,30848.0
2017-12-07 12:00:00,119.82,119.84,119.52,119.58,61201.0,119.82,119.84,119.52,119.58,61201.0
2017-12-07 12:30:00,119.58,119.74,119.51,119.74,11252.0,119.58,119.74,119.51,119.74,11252.0
2017-12-07 13:00:00,119.75,120.38,119.64,120.23,25050.0,119.75,120.38,119.64,120.23,25050.0
2017-12-07 13:30:00,120.22,120.27,119.93,120.0,5884.0,120.22,120.27,119.93,120.0,5884.0
2017-12-07 14:00:00,119.96,120.17,119.96,120.08,11883.0,119.96,120.17,119.96,120.08,11883.0
2017-12-07 14:30:00,120.09,120.39,120.08,120.34,17746.0,120.09,120.39,120.08,120.34,17746.0
2017-12-07 15:00:00,120.29,120.38,120.19,120.2,28723.0,120.29,120.38,120.19,120.2,28723.0
2017-12-07 15:30:00,120.19,120.24,120.06,120.18,72728.0,120.19,120.24,120.06,120.18,72728.0
2017-12-08 09:30:00,120.56,120.87,119.88,119.95,11294.0,120.56,120.87,119.88,119.95,11294.0
2017-12-08 10:00:00,119.99,120.18,119.54,119.69,11865.0,119.99,120.18,119.54,119.69,11865.0
2017-12-08 10:30:00,119.72,120.09,119.48,120.09,166424.0,119.72,120.09,119.48,120.09,166424.0
2017-12-08 11:00:00,120.18,120.51,120.12,120.48,15712.0,120.18,120.51,120.12,120.48,15712.0
2017-12-08 11:30:00,120.47,121.09,120.47,121.06,9934.0,120.47,121.09,120.47,121.06,9934.0
2017-12-08 12:00:00,121.01,121.12,120.83,121.12,11467.0,121.01,121.12,120.83,121.12,11467.0
2017-12-08 12:30:00,121.29,121.29,121.01,121.03,7271.0,121.29,121.29,121.01,121.03,7271.0
2017-12-08 13:00:00,121.02,121.02,120.67,120.75,25975.0,121.02,121.02,120.67,120.75,25975.0
2017-12-08 13:30:00,120.75,120.83,120.61,120.74,13121.0,120.75,120.83,120.61,120.74,13121.0
2017-12-08 14:00:00,120.69,120.75,120.57,120.73,8239.0,120.69,120.75,120.57,120.73,8239.0
2017-12-08 14:30:00,120.73,120.79,120.6,120.61,30091.0,120.73,120.79,120.6,120.61,30091.0
2017-12-08 15:00:00,120.63,120.71,120.53,120.71,9604.0,120.63,120.71,120.53,120.71,9604.0
2017-12-08 15:30:00,120.69,120.75,120.55,120.71,52815.0,120.69,120.75,120.55,120.71,52815.0
2017-12-11 09:30:00,120.45,120.93,120.43,120.84,9070.0,120.45,120.93,120.43,120.84,9070.0
2017-12-11 10:00:00,120.94,121.02,120.51,120.66,8768.0,120.94,121.02,120.51,120.66,8768.0
2017-12-11 10:30:00,120.6,120.64,120.43,120.63,11979.0,120.6,120.64,120.43,120.63,11979.0
2017-12-11 11:00:00,120.63,121.09,120.56,121.08,5909.0,120.63,121.09,120.56,121.08,5909.0
2017-12-11 11:30:00,121.08,121.14,120.95,121.06,50669.0,121.08,121.14,120.95,121.06,50669.0
2017-12-11 12:00:00,121.03,121.1,120.69,120.87,22617.0,121.03,121.1,120.69,120.87,22617.0
2017-12-11 12:30:00,120.77,120.78,120.66,120.72,7067.0,120.77,120.78,120.66,120.72,7067.0
2017-12-11 13:00:00,120.68,120.68,120.34,120.35,6043.0,120.68,120.68,120.34,120.35,6043.0
2017-12-11 13:30:00,120.37,120.39,119.98,119.99,9757.0,120.37,120.39,119.98,119.99,9757.0
2017-12-11 14:00:00,120.03,120.06,119.76,119.76,19326.0,120.03,120.06,119.76,119.76,19326.0
2017-12-11 14:30:00,119.78,120.0,119.77,119.8,16068.0,119.78,120.0,119.77,119.8,16068.0
2017-12-11 15:00:00,119.82,119.96,119.79,119.9,27097.0,119.82,119.96,119.79,119.9,27097.0
2017-12-11 15:30:00,119.88,120.06,119.88,120.01,54395.0,119.88,120.06,119.88,120.01,54395.0
2017-12-12 09:30:00,119.72,119.89,119.09,119.35,20570.0,119.72,119.89,119.09,119.35,20570.0
2017-12-12 10:00:00,119.36,119.45,119.07,119.45,18937.0,119.36,119.45,119.07,119.45,18937.0
2017-12-12 10:30:00,119.42,119.95,119.19,119.89,9007.0,119.42,119.95,119.19,119.89,9007.0
2017-12-12 11:00:00,119.87,120.01,119.78,119.84,10684.0,119.87,120.01,119.78,119.84,10684.0
2017-12-12 11:30:00,119.9,120.14,119.79,120.14,9212.0,119.9,120.14,119.79,120.14,9212.0
2017-12-12 12:00:00,120.14,120.49,120.13,120.45,14503.0,120.14,120.49,120.13,120.45,14503.0
2017-12-12 12:30:00,120.48,120.67,120.46,120.66,6803.0,120.48,120.67,120.46,120.66,6803.0
2017-12-12 13:00:00,120.63,121.01,120.61,120.97,8446.0,120.63,121.01,120.61,120.97,8446.0
2017-12-12 13:30:00,120.93,120.95,120.56,120.64,10035.0,120.93,120.95,120.56,120.64,10035.0
2017-12-12 14:00:00,120.63,120.79,120.54,120.76,10509.0,120.63,120.79,120.54,120.76,10509.0
2017-12-12 14:30:00,120.75,120.86,120.68,120.82,11493.0,120.75,120.86,120.68,120.82,11493.0
2017-12-12 15:00:00,120.85,120.92,120.72,120.73,25634.0,120.85,120.92,120.72,120.73,25634.0
2017-12-12 15:30:00,120.73,120.82,120.57,120.67,53666.0,120.73,120.82,120.57,120.67,53666.0
2017-12-13 09:30:00,120.56,121.0,120.38,120.75,12770.0,120.56,121.0,120.38,120.75,12770.0
2017-12-13 10:00:00,120.72,121.26,120.59,120.86,8907.0,120.72,121.26,120.59,120.86,8907.0
2017-12-13 10:30:00,120.91,121.37,120.9,121.37,2841.0,120.91,121.37,120.9,121.37,2841.0
2017-12-13 11:00:00,121.35,121.4,121.12,121.12,5863.0,121.35,121.4,121.12,121.12,5863.0
2017-12-13 11:30:00,121.23,121.3,120.9,121.3,20154.0,121.23,121.3,120.9,121.3,20154.0
2017-12-13 12:00:00,121.21,121.64,121.05,121.64,19942.0,121.21,121.64,121.05,121.64,19942.0
2017-12-13 12:30:00,121.68,121.68,121.28,121.4,5813.0,121.68,121.68,121.28,121.4,5813.0
2017-12-13 13:00:00,121.35,121.54,121.26,121.46,6576.0,121.35,121.54,121.26,121.46,6576.0
2017-12-13 13:30:00,121.51,121.64,121.36,121.48,11672.0,121.51,121.64,121.36,121.48,11672.0
2017-12-13 14:00:00,121.56,121.78,121.5,121.55,7954.0,121.56,121.78,121.5,121.55,7954.0
2017-12-13 14:30:00,121.55,121.7,121.47,121.67,8130.0,121.55,121.7,121.47,121.67,8130.0
2017-12-13 15:00:00,121.67,121.74,121.59,121.7,24570.0,121.67,121.74,121.59,121.7,24570.0
2017-12-13 15:30:00,121.73,121.74,121.24,121.35,60669.0,121.73,121.74,121.24,121.35,60669.0
2017-12-14 09:30:00,121.14,121.68,121.06,121.38,11117.0,121.14,121.68,121.06,121.38,11117.0
2017-12-14 10:00:00,121.53,121.76,121.37,121.58,8628.0,121.53,121.76,121.37,121.58,8628.0
2017-12-14 10:30:00,121.56,121.66,121.25,121.26,6212.0,121.56,121.66,121.25,121.26,6212.0
2017-12-14 11:00:00,121.16,121.23,120.42,120.58,15845.0,121.16,121.23,120.42,120.58,15845.0
2017-12-14 11:30:00,120.53,120.87,120.39,120.57,23704.0,120.53,120.87,120.39,120.57,23704.0
2017-12-14 12:00:00,120.6,120.65,120.42,120.51,13311.0,120.6,120.65,120.42,120.51,13311.0
2017-12-14 12:30:00,120.42,120.48,120.26,120.28,3535.0,120.42,120.48,120.26,120.28,3535.0
2017-12-14 13:00:00,120.21,120.36,120.13,120.27,9038.0,120.21,120.36,120.13,120.27,9038.0
2017-12-14 13:30:00,120.22,120.32,120.09,120.14,13510.0,120.22,120.32,120.09,120.14,13510.0
2017-12-14 14:00:00,120.1,120.29,120.04,120.07,7935.0,120.1,120.29,120.04,120.07,7935.0
2017-12-14 14:30:00,120.1,120.19,120.01,120.18,6799.0,120.1,120.19,120.01,120.18,6799.0
2017-12-14 15:00:00,120.16,120.36,120.09,120.23,11756.0,120.16,120.36,120.09,120.23,11756.0
2017-12-14 15:30:00,120.2,120.43,120.06,120.07,38023.0,120.2,120.43,120.06,120.07,38023.0
2017-12-15 09:30:00,120.54,120.9,120.26,120.85,88136.0,120.54,120.9,120.26,120.85,88136.0
2017-12-15 10:00:00,120.91,121.38,120.9,121.17,15435.0,120.91,121.38,120.9,121.17,15435.0
2017-12-15 10:30:00,121.08,121.38,121.08,121.24,6805.0,121.08,121.38,121.08,121.24,6805.0
2017-12-15 11:00:00,121.14,121.66,121.12,121.66,8292.0,121.14,121.66,121.12,121.66,8292.0
2017-12-15 11:30:00,121.77,122.27,121.77,122.03,14877.0,121.77,122.27,121.77,122.03,14877.0
2017-12-15 12:00:00,122.01,122.58,122.0,122.47,17953.0,122.01,122.58,122.0,122.47,17953.0
2017-12-15 12:30:00,122.5,122.59,122.34,122.55,12556.0,122.5,122.59,122.34,122.55,12556.0
2017-12-15 13:00:00,122.55,122.7,122.51,122.68,14333.0,122.55,122.7,122.51,122.68,14333.0
2017-12-15 13:30:00,122.65,122.88,122.58,122.68,22665.0,122.65,122.88,122.58,122.68,22665.0
2017-12-15 14:00:00,122.77,122.87,122.67,122.84,17451.0,122.77,122.87,122.67,122.84,17451.0
2017-12-15 14:30:00,122.8,122.9,122.49,122.49,18028.0,122.8,122.9,122.49,122.49,18028.0
2017-12-15 15:00:00,122.67,123.09,122.67,123.09,26935.0,122.67,123.09,122.67,123.09,26935.0
2017-12-15 15:30:00,123.07,123.07,122.35,122.5,62472.0,123.07,123.07,122.35,122.5,62472.0
2017-12-18 09:30:00,123.11,124.49,123.11,124.19,20163.0,123.11,124.49,123.11,124.19,20163.0
2017-12-18 10:00:00,124.12,124.26,123.98,124.16,21275.0,124.12,124.26,123.98,124.16,21275.0
2017-12-18 10:30:00,124.12,124.47,124.0,124.36,27702.0,124.12,124.47,124.0,124.36,27702.0
2017-12-18 11:00:00,124.29,124.5,124.21,124.45,13518.0,124.29,124.5,124.21,124.45,13518.0
2017-12-18 11:30:00,124.46,124.73,124.43,124.65,12144.0,124.46,124.73,124.43,124.65,12144.0
2017-12-18 12:00:00,124.63,124.91,124.59,124.85,22006.0,124.63,124.91,124.59,124.85,22006.0
2017-12-18 12:30:00,124.88,124.92,124.62,124.79,13445.0,124.88,124.92,124.62,124.79,13445.0
2017-12-18 13:00:00,124.75,124.87,124.66,124.84,11660.0,124.75,124.87,124.66,124.84,11660.0
2017-12-18 13:30:00,124.86,124.9,124.61,124.66,13966.0,124.86,124.9,124.61,124.66,13966.0
2017-12-18 14:00:00,124.58,124.58,124.26,124.35,15807.0,124.58,124.58,124.26,124.35,15807.0
2017-12-18 14:30:00,124.3,124.41,124.27,124.37,21127.0,124.3,124.41,124.27,124.37,21127.0
2017-12-18 15:00:00,124.31,124.37,124.16,124.19,24338.0,124.31,124.37,124.16,124.19,24338.0
2017-12-18 15:30:00,124.14,124.45,124.14,124.4,72680.0,124.14,124.45,124.14,124.4,72680.0
2017-12-19 09:30:00,124.51,124.68,123.75,124.19,17832.0,124.51,124.68,123.75,124.19,17832.0
2017-12-19 10:00:00,124.2,124.41,124.14,124.18,11100.0,124.2,124.41,124.14,124.18,11100.0
2017-12-19 10:30:00,124.21,124.27,124.01,124.03,6021.0,124.21,124.27,124.01,124.03,6021.0
2017-12-19 11:00:00,124.03,124.09,123.88,123.94,8157.0,124.03,124.09,123.88,123.94,8157.0
2017-12-19 11:30:00,123.94,123.99,123.63,123.63,18042.0,123.94,123.99,123.63,123.63,18042.0
2017-12-19 12:00:00,123.73,123.73,123.42,123.55,6336.0,123.73,123.73,123.42,123.55,6336.0
2017-12-19 12:30:00,123.5,123.84,123.47,123.84,8906.0,123.5,123.84,123.47,123.84,8906.0
2017-12-19 13:00:00,123.79,124.09,123.75,123.9,11002.0,123.79,124.09,123.75,123.9,11002.0
2017-12-19 13:30:00,123.86,123.99,123.86,123.92,6504.0,123.86,123.99,123.86,123.92,6504.0
2017-12-19 14:00:00,123.9,123.92,123.69,123.69,4124.0,123.9,123.92,123.69,123.69,4124.0
2017-12-19 14:30:00,123.71,123.76,123.54,123.63,7651.0,123.71,123.76,123.54,123.63,7651.0
2017-12-19 15:00:00,123.59,123.67,123.39,123.48,36549.0,123.59,123.67,123.39,123.48,36549.0
2017-12-19 15:30:00,123.49,123.66,123.43,123.46,49998.0,123.49,123.66,123.43,123.46,49998.0
2017-12-20 09:30:00,123.85,124.16,122.63,123.02,22007.0,123.85,124.16,122.63,123.02,22007.0
2017-12-20 10:00:00,123.19,123.56,123.11,123.14,6711.0,123.19,123.56,123.11,123.14,6711.0
2017-12-20 10:30:00,123.07,124.17,123.02,124.17,30185.0,123.07,124.17,123.02,124.17,30185.0
2017-12-20 11:00:00,123.98,124.44,123.77,123.97,18805.0,123.98,124.44,123.77,123.97,18805.0
2017-12-20 11:30:00,124.06,124.32,123.9,124.13,11302.0,124.06,124.32,123.9,124.13,11302.0
2017-12-20 12:00:00,124.1,124.4,124.01,124.37,6323.0,124.1,124.4,124.01,124.37,6323.0
2017-12-20 12:30:00,124.38,124.41,124.13,124.2,13806.0,124.38,124.41,124.13,124.2,13806.0
2017-12-20 13:00:00,124.21,124.3,124.1,124.22,27935.0,124.21,124.3,124.1,124.22,27935.0
2017-12-20 13:30:00,124.34,124.43,124.19,124.36,7675.0,124.34,124.43,124.19,124.36,7675.0
2017-12-20 14:00:00,124.39,124.41,124.08,124.13,18385.0,124.39,124.41,124.08,124.13,18385.0
2017-12-20 14:30:00,124.1,124.1,123.81,123.81,10320.0,124.1,124.1,123.81,123.81,10320.0
2017-12-20 15:00:00,123.84,123.88,123.73,123.75,11100.0,123.84,123.88,123.73,123.75,11100.0
2017-12-20 15:30:00,123.74,123.87,123.66,123.67,49687.0,123.74,123.87,123.66,123.67,49687.0
2017-12-21 09:30:00,123.91,124.21,123.22,123.22,54035.0,123.91,124.21,123.22,123.22,54035.0
2017-12-21 10:00:00,123.17,123.4,122.77,123.38,9810.0,123.17,123.4,122.77,123.38,9810.0
2017-12-21 10:30:00,123.4,123.61,123.34,123.52,6818.0,123.4,123.61,123.34,123.52,6818.0
2017-12-21 11:00:00,123.51,123.68,123.44,123.59,11704.0,123.51,123.68,123.44,123.59,11704.0
2017-12-21 11:30:00,123.56,123.6,123.45,123.58,7943.0,123.56,123.6,123.45,123.58,7943.0
2017-12-21 12:00:00,123.55,123.55,123.45,123.52,5605.0,123.55,123.55,123.45,123.52,5605.0
2017-12-21 12:30:00,123.49,123.57,123.44,123.57,6146.0,123.49,123.57,123.44,123.57,6146.0
2017-12-21 13:00:00,123.56,123.62,123.48,123.5,4069.0,123.56,123.62,123.48,123.5,4069.0
2017-12-21 13:30:00,123.45,123.53,123.38,123.38,3456.0,123.45,123.53,123.38,123.38,3456.0
2017-12-21 14:00:00,123.4,123.4,123.12,123.15,13907.0,123.4,123.4,123.12,123.15,13907.0
2017-12-21 14:30:00,123.15,123.33,123.1,123.31,20575.0,123.15,123.33,123.1,123.31,20575.0
2017-12-21 15:00:00,123.33,123.34,123.23,123.25,15604.0,123.33,123.34,123.23,123.25,15604.0
2017-12-21 15:30:00,123.25,123.25,122.95,123.06,45652.0,123.25,123.25,122.95,123.06,45652.0
2017-12-22 09:30:00,123.38,123.69,123.0,123.36,16839.0,123.38,123.69,123.0,123.36,16839.0
2017-12-22 10:00:00,123.27,123.3,122.86,122.86,28568.0,123.27,123.3,122.86,122.86,28568.0
2017-12-22 10:30:00,122.77,123.13,122.77,123.05,5211.0,122.77,123.13,122.77,123.05,5211.0
2017-12-22 11:00:00,123.04,123.08,122.85,122.94,5694.0,123.04,123.08,122.85,122.94,5694.0
2017-12-22 11:30:00,122.86,122.96,122.71,122.9,8772.0,122.86,122.96,122.71,122.9,8772.0
2017-12-22 12:00:00,122.9,123.11,122.89,123.11,3592.0,122.9,123.11,122.89,123.11,3592.0
2017-12-22 12:30:00,123.08,123.19,123.06,123.12,4610.0,123.08,123.19,123.06,123.12,4610.0
2017-12-22 13:00:00,123.03,123.21,123.03,123.21,2186.0,123.03,123.21,123.03,123.21,2186.0
2017-12-22 13:30:00,123.2,123.33,123.2,123.3,5292.0,123.2,123.33,123.2,123.3,5292.0
2017-12-22 14:00:00,123.28,123.5,123.28,123.45,7643.0,123.28,123.5,123.28,123.45,7643.0
2017-12-22 14:30:00,123.47,123.47,123.28,123.29,2978.0,123.47,123.47,123.28,123.29,2978.0
2017-12-22 15:00:00,123.26,123.44,123.23,123.43,7864.0,123.26,123.44,123.23,123.43,7864.0
2017-12-22 15:30:00,123.42,123.58,123.36,123.58,51456.0,123.42,123.58,123.36,123.58,51456.0
2017-12-26 09:30:00,123.23,123.58,122.88,123.53,74598.0,123.23,123.58,122.88,123.53,74598.0
2017-12-26 10:00:00,123.55,123.69,123.46,123.48,63793.0,123.55,123.69,123.46,123.48,63793.0
2017-12-26 10:30:00,123.37,123.53,123.37,123.44,3534.0,123.37,123.53,123.37,123.44,3534.0
2017-12-26 11:00:00,123.35,123.51,123.21,123.43,7596.0,123.35,123.51,123.21,123.43,7596.0
2017-12-26 11:30:00,123.35,123.59,123.35,123.57,3677.0,123.35,123.59,123.35,123.57,3677.0
2017-12-26 12:00:00,123.54,123.62,122.77,122.82,52636.0,123.54,123.62,122.77,122.82,52636.0
2017-12-26 12:30:00,122.82,123.03,122.78,122.98,12118.0,122.82,123.03,122.78,122.98,12118.0
2017-12-26 13:00:00,122.95,122.98,122.83,122.9,2706.0,122.95,122.98,122.83,122.9,2706.0
2017-12-26 13:30:00,122.91,123.08,122.91,122.99,8965.0,122.91,123.08,122.91,122.99,8965.0
2017-12-26 14:00:00,122.99,123.0,122.87,122.95,29874.0,122.99,123.0,122.87,122.95,29874.0
2017-12-26 14:30:00,122.95,123.13,122.85,122.98,36569.0,122.95,123.13,122.85,122.98,36569.0
2017-12-26 15:00:00,122.98,123.19,122.95,123.09,7670.0,122.98,123.19,122.95,123.09,7670.0
2017-12-26 15:30:00,123.09,123.13,122.89,123.1,48868.0,123.09,123.13,122.89,123.1,48868.0
2017-12-27 09:30:00,123.61,123.92,122.66,123.87,9390.0,123.61,123.92,122.66,123.87,9390.0
2017-12-27 10:00:00,123.92,123.94,123.52,123.62,9956.0,123.92,123.94,123.52,123.62,9956.0
2017-12-27 10:30:00,123.52,123.97,123.52,123.72,3701.0,123.52,123.97,123.52,123.72,3701.0
2017-12-27 11:00:00,123.8,123.99,123.71,123.84,4144.0,123.8,123.99,123.71,123.84,4144.0
2017-12-27 11:30:00,123.89,123.96,123.58,123.79,4870.0,123.89,123.96,123.58,123.79,4870.0
2017-12-27 12:00:00,123.71,123.94,123.68,123.73,3212.0,123.71,123.94,123.68,123.73,3212.0
2017-12-27 12:30:00,123.71,123.77,123.61,123.61,2702.0,123.71,123.77,123.61,123.61,2702.0
2017-12-27 13:00:00,123.54,123.73,123.54,123.69,6256.0,123.54,123.73,123.54,123.69,6256.0
2017-12-27 13:30:00,123.68,123.83,123.67,123.78,7926.0,123.68,123.83,123.67,123.78,7926.0
2017-12-27 14:00:00,123.8,123.8,123.64,123.73,11127.0,123.8,123.8,123.64,123.73,11127.0
2017-12-27 14:30:00,123.73,123.83,123.67,123.79,4943.0,123.73,123.83,123.67,123.79,4943.0
2017-12-27 15:00:00,123.78,123.94,123.75,123.9,12449.0,123.78,123.94,123.75,123.9,12449.0
2017-12-27 15:30:00,123.92,124.09,123.86,123.98,44271.0,123.92,124.09,123.86,123.98,44271.0
2017-12-28 09:30:00,124.15,124.35,123.19,123.64,29271.0,124.15,124.35,123.19,123.64,29271.0
2017-12-28 10:00:00,123.57,123.68,122.9,122.97,8710.0,123.57,123.68,122.9,122.97,8710.0
2017-12-28 10:30:00,123.04,123.93,123.03,123.76,8832.0,123.04,123.93,123.03,123.76,8832.0
2017-12-28 11:00:00,123.82,123.82,123.39,123.65,9985.0,123.82,123.82,123.39,123.65,9985.0
2017-12-28 11:30:00,123.6,123.74,123.48,123.6,13405.0,123.6,123.74,123.48,123.6,13405.0
2017-12-28 12:00:00,123.61,123.67,123.39,123.48,9254.0,123.61,123.67,123.39,123.48,9254.0
2017-12-28 12:30:00,123.49,123.81,123.37,123.72,20178.0,123.49,123.81,123.37,123.72,20178.0
2017-12-28 13:00:00,123.69,123.87,123.69,123.82,5907.0,123.69,123.87,123.69,123.82,5907.0
2017-12-28 13:30:00,123.86,123.87,123.72,123.82,6008.0,123.86,123.87,123.72,123.82,6008.0
2017-12-28 14:00:00,123.8,123.88,123.67,123.69,9365.0,123.8,123.88,123.67,123.69,9365.0
2017-12-28 14:30:00,123.69,123.75,123.49,123.62,23481.0,123.69,123.75,123.49,123.62,23481.0
2017-12-28 15:00:00,123.59,123.72,123.56,123.59,24909.0,123.59,123.72,123.56,123.59,24909.0
2017-12-28 15:30:00,123.59,123.95,123.54,123.89,63655.0,123.59,123.95,123.54,123.89,63655.0
2017-12-29 09:30:00,124.22,124.43,123.46,123.53,6603.0,124.22,124.43,123.46,123.53,6603.0
2017-12-29 10:00:00,123.52,123.64,123.35,123.49,11053.0,123.52,123.64,123.35,123.49,11053.0
2017-12-29 10:30:00,123.48,123.51,122.94,123.02,18237.0,123.48,123.51,122.94,123.02,18237.0
2017-12-29 11:00:00,123.02,123.25,122.9,122.97,22789.0,123.02,123.25,122.9,122.97,22789.0
2017-12-29 11:30:00,122.98,123.8,122.97,123.8,31354.0,122.98,123.8,122.97,123.8,31354.0
2017-12-29 12:00:00,123.79,123.9,123.78,123.79,7289.0,123.79,123.9,123.78,123.79,7289.0
2017-12-29 12:30:00,123.79,123.84,123.6,123.69,11209.0,123.79,123.84,123.6,123.69,11209.0
2017-12-29 13:00:00,123.69,123.88,123.65,123.81,2100.0,123.69,123.88,123.65,123.81,2100.0
2017-12-29 13:30:00,123.89,123.89,123.68,123.7,7165.0,123.89,123.89,123.68,123.7,7165.0
2017-12-29 14:00:00,123.76,123.89,123.76,123.85,7864.0,123.76,123.89,123.76,123.85,7864.0
2017-12-29 14:30:00,123.89,123.9,123.53,123.53,10367.0,123.89,123.9,123.53,123.53,10367.0
2017-12-29 15:00:00,123.55,123.83,123.46,123.71,10496.0,123.55,123.83,123.46,123.71,10496.0
2017-12-29 15:30:00,123.67,123.67,123.13,123.18,60454.0,123.67,123.67,123.13,123.18,60454.0
2018-01-02 09:30:00,123.24,123.87,123.09,123.27,57924.0,123.24,123.87,123.09,123.27,57924.0
2018-01-02 10:00:00,123.3,123.95,123.08,123.95,62438.0,123.3,123.95,123.08,123.95,62438.0
2018-01-02 10:30:00,123.95,124.06,123.66,124.0,12953.0,123.95,124.06,123.66,124.0,12953.0
2018-01-02 11:00:00,124.1,124.31,124.04,124.31,10135.0,124.1,124.31,124.04,124.31,10135.0
2018-01-02 11:30:00,124.29,124.47,124.27,124.41,13485.0,124.29,124.47,124.27,124.41,13485.0
2018-01-02 12:00:00,124.41,124.48,124.28,124.46,20720.0,124.41,124.48,124.28,124.46,20720.0
2018-01-02 12:30:00,124.53,124.62,124.45,124.51,8796.0,124.53,124.62,124.45,124.51,8796.0
2018-01-02 13:00:00,124.59,124.7,124.55,124.58,10546.0,124.59,124.7,124.55,124.58,10546.0
2018-01-02 13:30:00,124.62,124.65,124.53,124.54,21418.0,124.62,124.65,124.53,124.54,21418.0
2018-01-02 14:00:00,124.56,124.65,124.53,124.61,19711.0,124.56,124.65,124.53,124.61,19711.0
2018-01-02 14:30:00,124.58,124.74,124.55,124.71,14426.0,124.58,124.74,124.55,124.71,14426.0
2018-01-02 15:00:00,124.67,124.99,124.65,124.99,16595.0,124.67,124.99,124.65,124.99,16595.0
2018-01-02 15:30:00,124.96,125.0,124.77,124.88,73453.0,124.96,125.0,124.77,124.88,73453.0
2018-01-03 09:30:00,124.73,125.84,124.73,125.5,11729.0,124.73,125.84,124.73,125.5,11729.0
2018-01-03 10:00:00,125.49,126.08,125.44,125.61,27202.0,125.49,126.08,125.44,125.61,27202.0
2018-01-03 10:30:00,125.58,125.69,124.98,125.05,14799.0,125.58,125.69,124.98,125.05,14799.0
2018-01-03 11:00:00,125.04,125.36,124.95,125.07,16423.0,125.04,125.36,124.95,125.07,16423.0
2018-01-03 11:30:00,125.07,125.24,124.75,124.75,15993.0,125.07,125.24,124.75,124.75,15993.0
2018-01-03 12:00:00,124.76,125.21,124.74,125.12,37717.0,124.76,125.21,124.74,125.12,37717.0
2018-01-03 12:30:00,125.14,125.25,125.12,125.24,14129.0,125.14,125.25,125.12,125.24,14129.0
2018-01-03 13:00:00,125.16,125.34,125.14,125.29,24927.0,125.16,125.34,125.14,125.29,24927.0
2018-01-03 13:30:00,125.29,125.45,125.11,125.26,24221.0,125.29,125.45,125.11,125.26,24221.0
2018-01-03 14:00:00,125.25,125.3,125.13,125.27,33269.0,125.25,125.3,125.13,125.27,33269.0
2018-01-03 14:30:00,125.24,125.48,125.21,125.35,15750.0,125.24,125.48,125.21,125.35,15750.0
2018-01-03 15:00:00,125.32,125.38,125.05,125.27,34080.0,125.32,125.38,125.05,125.27,34080.0
2018-01-03 15:30:00,125.27,125.32,125.11,125.17,68970.0,125.27,125.32,125.11,125.17,68970.0
2018-01-04 09:30:00,125.28,126.84,125.28,126.74,22995.0,125.28,126.84,125.28,126.74,22995.0
2018-01-04 10:00:00,126.81,127.56,126.81,127.5,32718.0,126.81,127.56,126.81,127.5,32718.0
2018-01-04 10:30:00,127.5,128.83,127.13,127.13,75962.0,127.5,128.83,127.13,127.13,75962.0
2018-01-04 11:00:00,127.17,128.0,127.17,127.32,25603.0,127.17,128.0,127.17,127.32,25603.0
2018-01-04 11:30:00,127.31,127.54,126.83,127.36,17680.0,127.31,127.54,126.83,127.36,17680.0
2018-01-04 12:00:00,127.37,127.67,126.58,126.85,20132.0,127.37,127.67,126.58,126.85,20132.0
2018-01-04 12:30:00,126.74,127.43,126.54,127.01,44769.0,126.74,127.43,126.54,127.01,44769.0
2018-01-04 13:00:00,126.95,127.65,126.94,127.35,30165.0,126.95,127.65,126.94,127.35,30165.0
2018-01-04 13:30:00,127.36,127.52,127.04,127.15,32639.0,127.36,127.52,127.04,127.15,32639.0
2018-01-04 14:00:00,127.22,127.53,127.18,127.53,33991.0,127.22,127.53,127.18,127.53,33991.0
2018-01-04 14:30:00,127.52,127.74,127.34,127.46,49854.0,127.52,127.74,127.34,127.46,49854.0
2018-01-04 15:00:00,127.35,127.48,127.26,127.42,63287.0,127.35,127.48,127.26,127.42,63287.0
2018-01-04 15:30:00,127.41,127.47,127.26,127.3,125152.0,127.41,127.47,127.26,127.3,125152.0
2018-01-05 09:30:00,127.42,128.01,127.42,127.85,18768.0,127.42,128.01,127.42,127.85,18768.0
2018-01-05 10:00:00,127.84,127.99,127.58,127.82,22688.0,127.84,127.99,127.58,127.82,22688.0
2018-01-05 10:30:00,127.84,128.5,127.82,128.35,20278.0,127.84,128.5,127.82,128.35,20278.0
2018-01-05 11:00:00,128.34,128.53,128.11,128.45,14600.0,128.34,128.53,128.11,128.45,14600.0
2018-01-05 11:30:00,128.4,128.41,128.28,128.4,13248.0,128.4,128.41,128.28,128.4,13248.0
2018-01-05 12:00:00,128.39,128.53,128.29,128.5,12063.0,128.39,128.53,128.29,128.5,12063.0
2018-01-05 12:30:00,128.48,128.51,128.31,128.38,25281.0,128.48,128.51,128.31,128.38,25281.0
2018-01-05 13:00:00,128.39,128.72,128.34,128.72,9257.0,128.39,128.72,128.34,128.72,9257.0
2018-01-05 13:30:00,128.75,128.92,128.7,128.86,21807.0,128.75,128.92,128.7,128.86,21807.0
2018-01-05 14:00:00,128.86,129.17,128.77,129.12,24915.0,128.86,129.17,128.77,129.12,24915.0
2018-01-05 14:30:00,129.16,129.17,128.98,129.01,17115.0,129.16,129.17,128.98,129.01,17115.0
2018-01-05 15:00:00,129.01,129.27,128.93,129.27,25072.0,129.01,129.27,128.93,129.27,25072.0
2018-01-05 15:30:00,129.27,129.36,129.19,129.31,79613.0,129.27,129.36,129.19,129.31,79613.0
2018-01-08 09:30:00,129.63,130.29,128.98,129.91,38519.0,129.63,130.29,128.98,129.91,38519.0
2018-01-08 10:00:00,129.84,130.05,129.5,130.05,22641.0,129.84,130.05,129.5,130.05,22641.0
2018-01-08 10:30:00,130.02,130.09,129.83,129.87,16454.0,130.02,130.09,129.83,129.87,16454.0
2018-01-08 11:00:00,129.89,130.11,129.64,129.7,15697.0,129.89,130.11,129.64,129.7,15697.0
2018-01-08 11:30:00,129.69,130.04,129.56,129.61,7796.0,129.69,130.04,129.56,129.61,7796.0
2018-01-08 12:00:00,129.69,129.84,129.64,129.73,12100.0,129.69,129.84,129.64,129.73,12100.0
2018-01-08 12:30:00,129.75,129.84,129.71,129.83,6220.0,129.75,129.84,129.71,129.83,6220.0
2018-01-08 13:00:00,129.77,130.14,129.77,130.1,11702.0,129.77,130.14,129.77,130.1,11702.0
2018-01-08 13:30:00,130.14,130.14,129.97,130.07,8649.0,130.14,130.14,129.97,130.07,8649.0
2018-01-08 14:00:00,130.08,130.27,130.06,130.27,9164.0,130.08,130.27,130.06,130.27,9164.0
2018-01-08 14:30:00,130.24,130.39,130.22,130.24,23772.0,130.24,130.39,130.22,130.24,23772.0
2018-01-08 15:00:00,130.29,130.33,129.99,130.03,35950.0,130.29,130.33,129.99,130.03,35950.0
2018-01-08 15:30:00,130.07,130.36,130.04,130.29,62439.0,130.07,130.36,130.04,130.29,62439.0
2018-01-09 09:30:00,130.51,130.55,129.6,129.63,11579.0,130.51,130.55,129.6,129.63,11579.0
2018-01-09 10:00:00,129.53,129.89,129.43,129.78,16820.0,129.53,129.89,129.43,129.78,16820.0
2018-01-09 10:30:00,129.84,129.84,129.44,129.57,12872.0,129.84,129.84,129.44,129.57,12872.0
2018-01-09 11:00:00,129.62,129.87,129.57,129.83,11309.0,129.62,129.87,129.57,129.83,11309.0
2018-01-09 11:30:00,129.78,129.8,129.54,129.61,5798.0,129.78,129.8,129.54,129.61,5798.0
2018-01-09 12:00:00,129.61,129.68,129.43,129.55,5325.0,129.61,129.68,129.43,129.55,5325.0
2018-01-09 12:30:00,129.46,129.71,129.46,129.65,5989.0,129.46,129.71,129.46,129.65,5989.0
2018-01-09 13:00:00,129.58,129.78,129.51,129.75,4559.0,129.58,129.78,129.51,129.75,4559.0
2018-01-09 13:30:00,129.72,129.78,129.59,129.68,4627.0,129.72,129.78,129.59,129.68,4627.0
2018-01-09 14:00:00,129.68,129.69,129.39,129.46,7657.0,129.68,129.69,129.39,129.46,7657.0
2018-01-09 14:30:00,129.39,129.6,129.39,129.46,8617.0,129.39,129.6,129.39,129.46,8617.0
2018-01-09 15:00:00,129.46,129.51,129.16,129.21,28061.0,129.46,129.51,129.16,129.21,28061.0
2018-01-09 15:30:00,129.21,129.26,128.86,128.98,81024.0,129.21,129.26,128.86,128.98,81024.0
2018-01-10 09:30:00,128.43,128.93,128.15,128.68,17125.0,128.43,128.93,128.15,128.68,17125.0
2018-01-10 10:00:00,128.68,128.93,128.58,128.9,13932.0,128.68,128.93,128.58,128.9,13932.0
2018-01-10 10:30:00,128.83,128.93,128.56,128.62,6789.0,128.83,128.93,128.56,128.62,6789.0
2018-01-10 11:00:00,128.57,128.72,128.34,128.39,10313.0,128.57,128.72,128.34,128.39,10313.0
2018-01-10 11:30:00,128.38,128.44,128.31,128.37,9662.0,128.38,128.44,128.31,128.37,9662.0
2018-01-10 12:00:00,128.38,128.39,128.15,128.26,5811.0,128.38,128.39,128.15,128.26,5811.0
2018-01-10 12:30:00,128.25,128.36,127.95,128.06,8328.0,128.25,128.36,127.95,128.06,8328.0
2018-01-10 13:00:00,128.09,128.1,127.79,127.84,12708.0,128.09,128.1,127.79,127.84,12708.0
2018-01-10 13:30:00,127.88,128.11,127.85,128.03,10491.0,127.88,128.11,127.85,128.03,10491.0
2018-01-10 14:00:00,128.05,128.1,127.68,127.73,8463.0,128.05,128.1,127.68,127.73,8463.0
2018-01-10 14:30:00,127.73,127.91,127.7,127.81,12003.0,127.73,127.91,127.7,127.81,12003.0
2018-01-10 15:00:00,127.81,127.98,127.78,127.92,14564.0,127.81,127.98,127.78,127.92,14564.0
2018-01-10 15:30:00,127.91,128.23,127.91,128.13,42938.0,127.91,128.23,127.91,128.13,42938.0
2018-01-11 09:30:00,128.62,128.8,128.27,128.8,7235.0,128.62,128.8,128.27,128.8,7235.0
2018-01-11 10:00:00,128.61,128.79,128.36,128.5,4500.0,128.61,128.79,128.36,128.5,4500.0
2018-01-11 10:30:00,128.44,128.8,128.37,128.8,5922.0,128.44,128.8,128.37,128.8,5922.0
2018-01-11 11:00:00,128.81,129.03,128.78,128.79,8588.0,128.81,129.03,128.78,128.79,8588.0
2018-01-11 11:30:00,128.79,128.86,128.66,128.86,3109.0,128.79,128.86,128.66,128.86,3109.0
2018-01-11 12:00:00,128.81,129.04,128.78,129.04,3814.0,128.81,129.04,128.78,129.04,3814.0
2018-01-11 12:30:00,129.04,129.13,128.96,129.11,4785.0,129.04,129.13,128.96,129.11,4785.0
2018-01-11 13:00:00,129.09,129.28,129.08,129.16,13311.0,129.09,129.28,129.08,129.16,13311.0
2018-01-11 13:30:00,129.22,129.24,129.09,129.11,5142.0,129.22,129.24,129.09,129.11,5142.0
2018-01-11 14:00:00,129.16,129.34,129.05,129.24,14397.0,129.16,129.34,129.05,129.24,14397.0
2018-01-11 14:30:00,129.3,129.42,129.22,129.27,5889.0,129.3,129.42,129.22,129.27,5889.0
2018-01-11 15:00:00,129.24,129.66,129.23,129.63,7657.0,129.24,129.66,129.23,129.63,7657.0
2018-01-11 15:30:00,129.59,129.67,129.4,129.6,45006.0,129.59,129.67,129.4,129.6,45006.0
2018-01-12 09:30:00,129.57,129.6,129.05,129.1,8612.0,129.57,129.6,129.05,129.1,8612.0
2018-01-12 10:00:00,129.22,129.5,128.88,129.41,10676.0,129.22,129.5,128.88,129.41,10676.0
2018-01-12 10:30:00,129.45,130.5,129.33,129.98,12638.0,129.45,130.5,129.33,129.98,12638.0
2018-01-12 11:00:00,129.97,130.05,129.64,129.77,6200.0,129.97,130.05,129.64,129.77,6200.0
2018-01-12 11:30:00,129.67,130.01,129.67,130.01,9726.0,129.67,130.01,129.67,130.01,9726.0
2018-01-12 12:00:00,129.98,130.01,129.71,129.81,11235.0,129.98,130.01,129.71,129.81,11235.0
2018-01-12 12:30:00,129.73,130.15,129.72,130.12,7416.0,129.73,130.15,129.72,130.12,7416.0
2018-01-12 13:00:00,130.15,130.21,130.04,130.04,4643.0,130.15,130.21,130.04,130.04,4643.0
2018-01-12 13:30:00,130.1,130.19,130.02,130.15,3718.0,130.1,130.19,130.02,130.15,3718.0
2018-01-12 14:00:00,130.21,130.37,130.14,130.37,6032.0,130.21,130.37,130.14,130.37,6032.0
2018-01-12 14:30:00,130.38,130.42,130.17,130.27,6725.0,130.38,130.42,130.17,130.27,6725.0
2018-01-12 15:00:00,130.29,130.36,130.08,130.12,17191.0,130.29,130.36,130.08,130.12,17191.0
2018-01-12 15:30:00,130.09,130.37,130.03,130.11,37863.0,130.09,130.37,130.03,130.11,37863.0
2018-01-16 09:30:00,130.65,131.42,130.52,131.26,22343.0,130.65,131.42,130.52,131.26,22343.0
2018-01-16 10:00:00,131.12,131.88,131.07,131.52,9467.0,131.12,131.88,131.07,131.52,9467.0
2018-01-16 10:30:00,131.52,131.91,131.26,131.68,16570.0,131.52,131.91,131.26,131.68,16570.0
2018-01-16 11:00:00,131.52,131.71,131.26,131.67,10231.0,131.52,131.71,131.26,131.67,10231.0
2018-01-16 11:30:00,131.82,131.82,131.18,131.27,9512.0,131.82,131.82,131.18,131.27,9512.0
2018-01-16 12:00:00,131.18,131.66,131.18,131.32,5507.0,131.18,131.66,131.18,131.32,5507.0
2018-01-16 12:30:00,131.33,131.38,131.16,131.25,3921.0,131.33,131.38,131.16,131.25,3921.0
2018-01-16 13:00:00,131.22,131.35,130.9,130.96,10181.0,131.22,131.35,130.9,130.96,10181.0
2018-01-16 13:30:00,130.92,131.02,130.5,130.5,13208.0,130.92,131.02,130.5,130.5,13208.0
2018-01-16 14:00:00,130.63,130.65,130.16,130.23,28158.0,130.63,130.65,130.16,130.23,28158.0
2018-01-16 14:30:00,130.23,130.4,129.7,130.11,32052.0,130.23,130.4,129.7,130.11,32052.0
2018-01-16 15:00:00,130.13,130.6,130.09,130.3,19515.0,130.13,130.6,130.09,130.3,19515.0
2018-01-16 15:30:00,130.39,130.39,129.98,130.08,49712.0,130.39,130.39,129.98,130.08,49712.0
2018-01-17 09:30:00,130.73,130.73,130.03,130.62,6683.0,130.73,130.73,130.03,130.62,6683.0
2018-01-17 10:00:00,130.54,130.97,130.36,130.54,8937.0,130.54,130.97,130.36,130.54,8937.0
2018-01-17 10:30:00,130.5,130.86,130.5,130.76,8500.0,130.5,130.86,130.5,130.76,8500.0
2018-01-17 11:00:00,130.91,131.16,130.79,130.95,4978.0,130.91,131.16,130.79,130.95,4978.0
2018-01-17 11:30:00,130.99,131.11,130.84,130.98,8142.0,130.99,131.11,130.84,130.98,8142.0
2018-01-17 12:00:00,130.91,130.97,130.76,130.87,8179.0,130.91,130.97,130.76,130.87,8179.0
2018-01-17 12:30:00,130.86,130.96,130.79,130.89,9286.0,130.86,130.96,130.79,130.89,9286.0
2018-01-17 13:00:00,130.9,131.64,130.87,131.42,52149.0,130.9,131.64,130.87,131.42,52149.0
2018-01-17 13:30:00,131.28,131.52,131.27,131.47,7497.0,131.28,131.52,131.27,131.47,7497.0
2018-01-17 14:00:00,131.49,131.89,131.49,131.88,9775.0,131.49,131.89,131.49,131.88,9775.0
2018-01-17 14:30:00,131.8,132.25,131.8,132.17,58285.0,131.8,132.25,131.8,132.17,58285.0
2018-01-17 15:00:00,132.14,132.23,131.91,132.05,15876.0,132.14,132.23,131.91,132.05,15876.0
2018-01-17 15:30:00,132.08,133.06,132.02,132.16,128234.0,132.08,133.06,132.02,132.16,128234.0
2018-01-18 09:30:00,132.23,132.92,131.98,132.58,98364.0,132.23,132.92,131.98,132.58,98364.0
2018-01-18 10:00:00,132.5,132.62,132.32,132.46,12923.0,132.5,132.62,132.32,132.46,12923.0
2018-01-18 10:30:00,132.5,132.78,131.79,132.11,34406.0,132.5,132.78,131.79,132.11,34406.0
2018-01-18 11:00:00,132.11,132.7,132.08,132.63,16171.0,132.11,132.7,132.08,132.63,16171.0
2018-01-18 11:30:00,132.67,132.83,132.45,132.75,31342.0,132.67,132.83,132.45,132.75,31342.0
2018-01-18 12:00:00,132.82,133.26,132.75,133.07,20630.0,132.82,133.26,132.75,133.07,20630.0
2018-01-18 12:30:00,133.09,133.22,133.0,133.07,11219.0,133.09,133.22,133.0,133.07,11219.0
2018-01-18 13:00:00,133.14,133.24,132.96,132.97,62198.0,133.14,133.24,132.96,132.97,62198.0
2018-01-18 13:30:00,133.06,133.62,133.06,133.62,17762.0,133.06,133.62,133.06,133.62,17762.0
2018-01-18 14:00:00,133.61,133.71,133.44,133.57,33704.0,133.61,133.71,133.44,133.57,33704.0
2018-01-18 14:30:00,133.58,134.02,133.58,133.7,20740.0,133.58,134.02,133.58,133.7,20740.0
2018-01-18 15:00:00,133.7,134.02,133.65,133.9,31097.0,133.7,134.02,133.65,133.9,31097.0
2018-01-18 15:30:00,133.88,134.01,133.72,134.01,137862.0,133.88,134.01,133.72,134.01,137862.0
2018-01-19 09:30:00,134.8,136.16,134.1,135.63,60915.0,134.8,136.16,134.1,135.63,60915.0
2018-01-19 10:00:00,135.53,136.43,135.14,136.43,16298.0,135.53,136.43,135.14,136.43,16298.0
2018-01-19 10:30:00,136.44,137.58,136.31,137.01,45365.0,136.44,137.58,136.31,137.01,45365.0
2018-01-19 11:00:00,136.96,137.37,136.81,137.26,20817.0,136.96,137.37,136.81,137.26,20817.0
2018-01-19 11:30:00,137.27,137.93,136.95,137.48,46369.0,137.27,137.93,136.95,137.48,46369.0
2018-01-19 12:00:00,137.48,138.21,137.24,138.1,51801.0,137.48,138.21,137.24,138.1,51801.0
2018-01-19 12:30:00,138.07,138.26,137.17,137.42,56536.0,138.07,138.26,137.17,137.42,56536.0
2018-01-19 13:00:00,137.43,137.82,137.35,137.58,15884.0,137.43,137.82,137.35,137.58,15884.0
2018-01-19 13:30:00,137.53,137.77,137.53,137.66,14210.0,137.53,137.77,137.53,137.66,14210.0
2018-01-19 14:00:00,137.73,137.87,137.65,137.82,36502.0,137.73,137.87,137.65,137.82,36502.0
2018-01-19 14:30:00,137.82,137.82,137.42,137.5,21016.0,137.82,137.82,137.42,137.5,21016.0
2018-01-19 15:00:00,137.52,137.74,137.45,137.64,47953.0,137.52,137.74,137.45,137.64,47953.0
2018-01-19 15:30:00,137.67,137.74,137.25,137.35,100894.0,137.67,137.74,137.25,137.35,100894.0
2018-01-22 09:30:00,137.4,138.03,137.03,137.35,42752.0,137.4,138.03,137.03,137.35,42752.0
2018-01-22 10:00:00,137.28,137.91,136.88,137.81,16026.0,137.28,137.91,136.88,137.81,16026.0
2018-01-22 10:30:00,137.81,138.27,137.51,137.72,27287.0,137.81,138.27,137.51,137.72,27287.0
2018-01-22 11:00:00,137.79,137.96,137.45,137.53,15359.0,137.79,137.96,137.45,137.53,15359.0
2018-01-22 11:30:00,137.51,137.62,137.32,137.6,13452.0,137.51,137.62,137.32,137.6,13452.0
2018-01-22 12:00:00,137.5,137.88,137.5,137.87,9698.0,137.5,137.88,137.5,137.87,9698.0
2018-01-22 12:30:00,137.77,138.49,137.77,138.27,15493.0,137.77,138.49,137.77,138.27,15493.0
2018-01-22 13:00:00,138.31,138.31,137.95,138.0,9916.0,138.31,138.31,137.95,138.0,9916.0
2018-01-22 13:30:00,137.99,138.24,137.99,138.2,11586.0,137.99,138.24,137.99,138.2,11586.0
2018-01-22 14:00:00,138.23,138.24,137.73,137.84,15999.0,138.23,138.24,137.73,137.84,15999.0
2018-01-22 14:30:00,137.85,138.24,137.77,138.16,17776.0,137.85,138.24,137.77,138.16,17776.0
2018-01-22 15:00:00,138.21,138.38,138.18,138.35,15733.0,138.21,138.38,138.18,138.35,15733.0
2018-01-22 15:30:00,138.36,138.5,138.1,138.49,72444.0,138.36,138.5,138.1,138.49,72444.0
2018-01-23 09:30:00,138.56,138.84,137.95,138.31,10750.0,138.56,138.84,137.95,138.31,10750.0
2018-01-23 10:00:00,138.56,139.34,138.56,138.82,12995.0,138.56,139.34,138.56,138.82,12995.0
2018-01-23 10:30:00,138.93,139.5,138.93,139.39,8450.0,138.93,139.5,138.93,139.39,8450.0
2018-01-23 11:00:00,139.18,139.2,138.44,138.6,16538.0,139.18,139.2,138.44,138.6,16538.0
2018-01-23 11:30:00,138.61,138.99,138.48,138.79,21672.0,138.61,138.99,138.48,138.79,21672.0
2018-01-23 12:00:00,138.81,138.95,138.24,138.25,10475.0,138.81,138.95,138.24,138.25,10475.0
2018-01-23 12:30:00,138.23,138.45,138.21,138.41,11899.0,138.23,138.45,138.21,138.41,11899.0
2018-01-23 13:00:00,138.42,138.5,138.39,138.49,7945.0,138.42,138.5,138.39,138.49,7945.0
2018-01-23 13:30:00,138.5,138.68,138.46,138.53,8554.0,138.5,138.68,138.46,138.53,8554.0
2018-01-23 14:00:00,138.55,138.65,138.43,138.57,10528.0,138.55,138.65,138.43,138.57,10528.0
2018-01-23 14:30:00,138.53,139.05,138.51,138.98,27749.0,138.53,139.05,138.51,138.98,27749.0
2018-01-23 15:00:00,138.96,139.0,138.79,138.82,21929.0,138.96,139.0,138.79,138.82,21929.0
2018-01-23 15:30:00,138.84,139.29,138.82,139.19,82176.0,138.84,139.29,138.82,139.19,82176.0
2018-01-24 09:30:00,139.73,140.28,139.17,140.19,26624.0,139.73,140.28,139.17,140.19,26624.0
2018-01-24 10:00:00,140.37,141.04,140.29,141.04,19991.0,140.37,141.04,140.29,141.04,19991.0
2018-01-24 10:30:00,141.1,141.73,141.06,141.2,35025.0,141.1,141.73,141.06,141.2,35025.0
2018-01-24 11:00:00,141.21,141.26,140.61,141.03,15432.0,141.21,141.26,140.61,141.03,15432.0
2018-01-24 11:30:00,140.96,141.25,140.57,140.94,55021.0,140.96,141.25,140.57,140.94,55021.0
2018-01-24 12:00:00,140.91,141.02,140.29,140.29,26901.0,140.91,141.02,140.29,140.29,26901.0
2018-01-24 12:30:00,140.29,140.7,139.73,140.68,21150.0,140.29,140.7,139.73,140.68,21150.0
2018-01-24 13:00:00,140.8,140.8,140.0,140.43,31467.0,140.8,140.8,140.0,140.43,31467.0
2018-01-24 13:30:00,140.4,140.78,140.19,140.53,18704.0,140.4,140.78,140.19,140.53,18704.0
2018-01-24 14:00:00,140.52,140.59,140.27,140.28,14046.0,140.52,140.59,140.27,140.28,14046.0
2018-01-24 14:30:00,140.24,140.45,140.2,140.36,19247.0,140.24,140.45,140.2,140.36,19247.0
2018-01-24 15:00:00,140.41,140.49,140.21,140.45,35671.0,140.41,140.49,140.21,140.45,35671.0
2018-01-24 15:30:00,140.44,140.67,140.14,140.19,88289.0,140.44,140.67,140.14,140.19,88289.0
2018-01-25 09:30:00,140.87,140.87,139.88,140.03,11236.0,140.87,140.87,139.88,140.03,11236.0
2018-01-25 10:00:00,140.01,140.66,139.91,140.51,10331.0,140.01,140.66,139.91,140.51,10331.0
2018-01-25 10:30:00,140.42,140.78,139.92,140.1,6804.0,140.42,140.78,139.92,140.1,6804.0
2018-01-25 11:00:00,140.11,140.4,140.07,140.39,6600.0,140.11,140.4,140.07,140.39,6600.0
2018-01-25 11:30:00,140.41,140.69,140.27,140.44,9146.0,140.41,140.69,140.27,140.44,9146.0
2018-01-25 12:00:00,140.33,140.53,140.14,140.46,7920.0,140.33,140.53,140.14,140.46,7920.0
2018-01-25 12:30:00,140.44,140.46,139.99,140.06,7343.0,140.44,140.46,139.99,140.06,7343.0
2018-01-25 13:00:00,140.01,140.41,139.93,140.18,9259.0,140.01,140.41,139.93,140.18,9259.0
2018-01-25 13:30:00,140.19,140.54,140.13,140.42,11054.0,140.19,140.54,140.13,140.42,11054.0
2018-01-25 14:00:00,140.49,140.49,140.05,140.05,9943.0,140.49,140.49,140.05,140.05,9943.0
2018-01-25 14:30:00,140.21,140.28,139.88,139.88,20775.0,140.21,140.28,139.88,139.88,20775.0
2018-01-25 15:00:00,139.82,140.1,139.8,140.1,14385.0,139.82,140.1,139.8,140.1,14385.0
2018-01-25 15:30:00,140.1,140.1,139.86,140.1,42762.0,140.1,140.1,139.86,140.1,42762.0
2018-01-26 09:30:00,140.38,141.45,139.72,140.06,19827.0,140.38,141.45,139.72,140.06,19827.0
2018-01-26 10:00:00,140.06,140.62,139.97,140.11,16059.0,140.06,140.62,139.97,140.11,16059.0
2018-01-26 10:30:00,140.2,140.64,139.99,139.99,16980.0,140.2,140.64,139.99,139.99,16980.0
2018-01-26 11:00:00,140.05,140.75,140.05,140.44,55332.0,140.05,140.75,140.05,140.44,55332.0
2018-01-26 11:30:00,140.41,140.68,140.32,140.47,9051.0,140.41,140.68,140.32,140.47,9051.0
2018-01-26 12:00:00,140.49,140.5,140.33,140.48,9472.0,140.49,140.5,140.33,140.48,9472.0
2018-01-26 12:30:00,140.49,140.96,140.44,140.96,7540.0,140.49,140.96,140.44,140.96,7540.0
2018-01-26 13:00:00,141.03,141.17,140.82,141.04,15151.0,141.03,141.17,140.82,141.04,15151.0
2018-01-26 13:30:00,141.03,141.37,141.02,141.26,12495.0,141.03,141.37,141.02,141.26,12495.0
2018-01-26 14:00:00,141.26,141.67,141.17,141.41,14101.0,141.26,141.67,141.17,141.41,14101.0
2018-01-26 14:30:00,141.39,141.61,141.39,141.58,6017.0,141.39,141.61,141.39,141.58,6017.0
2018-01-26 15:00:00,141.55,141.84,141.46,141.82,15444.0,141.55,141.84,141.46,141.82,15444.0
2018-01-26 15:30:00,141.81,142.16,141.7,142.13,43563.0,141.81,142.16,141.7,142.13,43563.0
2018-01-29 09:30:00,141.57,141.82,140.75,140.89,14020.0,141.57,141.82,140.75,140.89,14020.0
2018-01-29 10:00:00,140.81,141.01,140.27,140.7,15724.0,140.81,141.01,140.27,140.7,15724.0
2018-01-29 10:30:00,140.65,140.66,140.13,140.54,6496.0,140.65,140.66,140.13,140.54,6496.0
2018-01-29 11:00:00,140.49,140.56,140.01,140.18,20575.0,140.49,140.56,140.01,140.18,20575.0
2018-01-29 11:30:00,140.14,140.56,140.01,140.06,23065.0,140.14,140.56,140.01,140.06,23065.0
2018-01-29 12:00:00,140.09,140.2,140.0,140.08,21125.0,140.09,140.2,140.0,140.08,21125.0
2018-01-29 12:30:00,140.14,140.3,140.02,140.11,43251.0,140.14,140.3,140.02,140.11,43251.0
2018-01-29 13:00:00,140.14,141.21,139.97,140.73,28559.0,140.14,141.21,139.97,140.73,28559.0
2018-01-29 13:30:00,140.89,141.17,140.81,141.0,7942.0,140.89,141.17,140.81,141.0,7942.0
2018-01-29 14:00:00,141.02,141.1,140.27,140.35,35932.0,141.02,141.1,140.27,140.35,35932.0
2018-01-29 14:30:00,140.41,140.52,140.23,140.38,17911.0,140.41,140.52,140.23,140.38,17911.0
2018-01-29 15:00:00,140.38,140.49,140.07,140.07,16538.0,140.38,140.49,140.07,140.07,16538.0
2018-01-29 15:30:00,140.07,140.1,139.65,139.69,59212.0,140.07,140.1,139.65,139.69,59212.0
2018-01-30 09:30:00,139.32,139.99,138.74,139.12,21727.0,139.32,139.99,138.74,139.12,21727.0
2018-01-30 10:00:00,139.01,139.8,138.9,139.66,11286.0,139.01,139.8,138.9,139.66,11286.0
2018-01-30 10:30:00,139.74,140.0,139.08,139.4,12047.0,139.74,140.0,139.08,139.4,12047.0
2018-01-30 11:00:00,139.54,139.71,139.18,139.22,10485.0,139.54,139.71,139.18,139.22,10485.0
2018-01-30 11:30:00,139.29,139.31,138.98,139.05,14068.0,139.29,139.31,138.98,139.05,14068.0
2018-01-30 12:00:00,139.08,139.36,139.07,139.09,8371.0,139.08,139.36,139.07,139.09,8371.0
2018-01-30 12:30:00,139.09,139.45,139.08,139.3,5800.0,139.09,139.45,139.08,139.3,5800.0
2018-01-30 13:00:00,139.28,139.44,138.93,139.04,7632.0,139.28,139.44,138.93,139.04,7632.0
2018-01-30 13:30:00,139.09,139.6,139.0,139.47,6431.0,139.09,139.6,139.0,139.47,6431.0
2018-01-30 14:00:00,139.45,139.61,139.38,139.44,8945.0,139.45,139.61,139.38,139.44,8945.0
2018-01-30 14:30:00,139.44,139.49,139.21,139.24,9549.0,139.44,139.49,139.21,139.24,9549.0
2018-01-30 15:00:00,139.24,139.35,139.09,139.3,11286.0,139.24,139.35,139.09,139.3,11286.0
2018-01-30 15:30:00,139.33,139.53,139.02,139.05,48575.0,139.33,139.53,139.02,139.05,48575.0
2018-01-31 09:30:00,139.82,140.89,139.53,139.87,12974.0,139.82,140.89,139.53,139.87,12974.0
2018-01-31 10:00:00,139.91,140.55,139.83,140.21,17234.0,139.91,140.55,139.83,140.21,17234.0
2018-01-31 10:30:00,140.11,140.18,139.84,139.98,5770.0,140.11,140.18,139.84,139.98,5770.0
2018-01-31 11:00:00,140.03,140.06,139.24,139.24,16519.0,140.03,140.06,139.24,139.24,16519.0
2018-01-31 11:30:00,139.28,139.75,139.16,139.32,17288.0,139.28,139.75,139.16,139.32,17288.0
2018-01-31 12:00:00,139.39,139.51,138.91,139.17,21428.0,139.39,139.51,138.91,139.17,21428.0
2018-01-31 12:30:00,139.28,139.53,139.22,139.26,10963.0,139.28,139.53,139.22,139.26,10963.0
2018-01-31 13:00:00,139.31,139.55,139.25,139.28,11017.0,139.31,139.55,139.25,139.28,11017.0
2018-01-31 13:30:00,139.27,139.32,139.08,139.18,19658.0,139.27,139.32,139.08,139.18,19658.0
2018-01-31 14:00:00,139.3,139.84,139.09,139.17,20203.0,139.3,139.84,139.09,139.17,20203.0
2018-01-31 14:30:00,139.2,139.3,138.33,138.73,23246.0,139.2,139.3,138.33,138.73,23246.0
2018-01-31 15:00:00,138.77,138.81,138.34,138.71,23269.0,138.77,138.81,138.34,138.71,23269.0
2018-01-31 15:30:00,138.66,138.93,138.51,138.75,87841.0,138.66,138.93,138.51,138.75,87841.0
2018-02-01 09:30:00,138.71,138.71,137.26,137.26,25078.0,138.71,138.71,137.26,137.26,25078.0
2018-02-01 10:00:00,137.23,137.96,137.08,137.68,17570.0,137.23,137.96,137.08,137.68,17570.0
2018-02-01 10:30:00,137.62,138.37,137.62,138.15,20409.0,137.62,138.37,137.62,138.15,20409.0
2018-02-01 11:00:00,138.06,138.24,137.83,137.83,17270.0,138.06,138.24,137.83,137.83,17270.0
2018-02-01 11:30:00,137.98,138.71,137.95,138.63,9026.0,137.98,138.71,137.95,138.63,9026.0
2018-02-01 12:00:00,138.55,138.68,138.36,138.46,11444.0,138.55,138.68,138.36,138.46,11444.0
2018-02-01 12:30:00,138.5,138.58,137.96,138.36,29830.0,138.5,138.58,137.96,138.36,29830.0
2018-02-01 13:00:00,138.38,138.91,138.28,138.79,32636.0,138.38,138.91,138.28,138.79,32636.0
2018-02-01 13:30:00,138.75,138.81,138.05,138.05,6694.0,138.75,138.81,138.05,138.05,6694.0
2018-02-01 14:00:00,138.06,138.36,137.29,138.0,34317.0,138.06,138.36,137.29,138.0,34317.0
2018-02-01 14:30:00,137.87,138.72,137.68,138.61,37637.0,137.87,138.72,137.68,138.61,37637.0
2018-02-01 15:00:00,138.61,138.79,138.4,138.65,35827.0,138.61,138.79,138.4,138.65,35827.0
2018-02-01 15:30:00,138.65,138.84,138.18,138.79,72291.0,138.65,138.84,138.18,138.79,72291.0
2018-02-02 09:30:00,138.21,139.06,137.3,138.06,25894.0,138.21,139.06,137.3,138.06,25894.0
2018-02-02 10:00:00,138.26,138.32,137.63,137.96,14913.0,138.26,138.32,137.63,137.96,14913.0
2018-02-02 10:30:00,137.95,138.32,137.61,137.73,8598.0,137.95,138.32,137.61,137.73,8598.0
2018-02-02 11:00:00,137.73,137.9,137.3,137.42,9926.0,137.73,137.9,137.3,137.42,9926.0
2018-02-02 11:30:00,137.52,137.52,136.9,137.16,13290.0,137.52,137.52,136.9,137.16,13290.0
2018-02-02 12:00:00,137.17,137.62,137.03,137.57,10336.0,137.17,137.62,137.03,137.57,10336.0
2018-02-02 12:30:00,137.63,137.67,137.39,137.39,7109.0,137.63,137.67,137.39,137.39,7109.0
2018-02-02 13:00:00,137.36,137.55,136.78,136.78,17884.0,137.36,137.55,136.78,136.78,17884.0
2018-02-02 13:30:00,137.04,137.08,136.45,136.49,12186.0,137.04,137.08,136.45,136.49,12186.0
2018-02-02 14:00:00,136.47,136.6,135.53,135.53,22952.0,136.47,136.6,135.53,135.53,22952.0
2018-02-02 14:30:00,135.53,136.0,135.5,135.57,37185.0,135.53,136.0,135.5,135.57,37185.0
2018-02-02 15:00:00,135.58,136.14,135.36,136.01,48399.0,135.58,136.14,135.36,136.01,48399.0
2018-02-02 15:30:00,136.0,136.06,135.2,135.23,80972.0,136.0,136.06,135.2,135.23,80972.0
2018-02-05 09:30:00,134.65,135.58,134.48,135.15,22039.0,134.65,135.58,134.48,135.15,22039.0
2018-02-05 10:00:00,135.01,135.21,134.3,134.3,33525.0,135.01,135.21,134.3,134.3,33525.0
2018-02-05 10:30:00,134.38,135.05,134.29,134.78,40631.0,134.38,135.05,134.29,134.78,40631.0
2018-02-05 11:00:00,134.81,135.39,134.29,135.12,43296.0,134.81,135.39,134.29,135.12,43296.0
2018-02-05 11:30:00,135.09,135.39,134.71,135.12,32003.0,135.09,135.39,134.71,135.12,32003.0
2018-02-05 12:00:00,135.07,135.71,135.0,135.4,29469.0,135.07,135.71,135.0,135.4,29469.0
2018-02-05 12:30:00,135.39,135.49,134.81,134.91,20691.0,135.39,135.49,134.81,134.91,20691.0
2018-02-05 13:00:00,134.78,135.24,134.42,134.98,39013.0,134.78,135.24,134.42,134.98,39013.0
2018-02-05 13:30:00,135.0,135.05,134.34,134.94,22791.0,135.0,135.05,134.34,134.94,22791.0
2018-02-05 14:00:00,134.91,135.19,134.69,134.78,46843.0,134.91,135.19,134.69,134.78,46843.0
2018-02-05 14:30:00,134.77,134.77,132.83,132.88,41536.0,134.77,134.77,132.83,132.88,41536.0
2018-02-05 15:00:00,132.85,133.14,131.54,132.97,50544.0,132.85,133.14,131.54,132.97,50544.0
2018-02-05 15:30:00,132.97,133.09,131.17,131.17,148343.0,132.97,133.09,131.17,131.17,148343.0
2018-02-06 09:30:00,119.73,122.84,116.88,121.67,629444.0,119.73,122.84,116.88,121.67,629444.0
2018-02-06 10:00:00,121.63,124.92,119.69,120.45,169655.0,121.63,124.92,119.69,120.45,169655.0
2018-02-06 10:30:00,120.42,121.75,119.34,121.33,128192.0,120.42,121.75,119.34,121.33,128192.0
2018-02-06 11:00:00,121.09,122.58,120.75,121.48,122151.0,121.09,122.58,120.75,121.48,122151.0
2018-02-06 11:30:00,121.48,121.71,120.41,120.58,127323.0,121.48,121.71,120.41,120.58,127323.0
2018-02-06 12:00:00,120.7,122.54,120.69,122.54,49783.0,120.7,122.54,120.69,122.54,49783.0
2018-02-06 12:30:00,122.25,123.46,121.83,122.81,55080.0,122.25,123.46,121.83,122.81,55080.0
2018-02-06 13:00:00,122.7,122.75,121.57,121.83,99099.0,122.7,122.75,121.57,121.83,99099.0
2018-02-06 13:30:00,121.84,122.33,120.6,121.79,130551.0,121.84,122.33,120.6,121.79,130551.0
2018-02-06 14:00:00,121.73,122.46,121.24,122.17,131378.0,121.73,122.46,121.24,122.17,131378.0
2018-02-06 14:30:00,122.09,123.55,121.75,123.55,92817.0,122.09,123.55,121.75,123.55,92817.0
2018-02-06 15:00:00,123.44,123.88,123.0,123.19,124135.0,123.44,123.88,123.0,123.19,124135.0
2018-02-06 15:30:00,123.15,124.87,122.93,124.13,257704.0,123.15,124.87,122.93,124.13,257704.0
2018-02-07 09:30:00,123.13,123.98,121.05,122.48,230903.0,123.13,123.98,121.05,122.48,230903.0
2018-02-07 10:00:00,122.34,122.59,121.71,122.31,91536.0,122.34,122.59,121.71,122.31,91536.0
2018-02-07 10:30:00,122.43,122.59,121.74,122.09,47803.0,122.43,122.59,121.74,122.09,47803.0
2018-02-07 11:00:00,122.15,122.39,121.95,122.24,41974.0,122.15,122.39,121.95,122.24,41974.0
2018-02-07 11:30:00,122.3,122.8,122.17,122.68,34382.0,122.3,122.8,122.17,122.68,34382.0
2018-02-07 12:00:00,122.68,123.05,122.56,122.98,42600.0,122.68,123.05,122.56,122.98,42600.0
2018-02-07 12:30:00,122.9,122.94,121.97,122.34,51448.0,122.9,122.94,121.97,122.34,51448.0
2018-02-07 13:00:00,122.3,122.43,121.16,121.7,47520.0,122.3,122.43,121.16,121.7,47520.0
2018-02-07 13:30:00,121.61,121.87,120.9,121.29,157190.0,121.61,121.87,120.9,121.29,157190.0
2018-02-07 14:00:00,121.17,121.59,120.97,121.22,80922.0,121.17,121.59,120.97,121.22,80922.0
2018-02-07 14:30:00,121.16,121.46,120.25,120.51,74848.0,121.16,121.46,120.25,120.51,74848.0
2018-02-07 15:00:00,120.53,121.28,120.47,121.17,88003.0,120.53,121.28,120.47,121.17,88003.0
2018-02-07 15:30:00,121.16,121.32,119.41,119.45,264596.0,121.16,121.32,119.41,119.45,264596.0
2018-02-08 09:30:00,120.0,120.0,117.14,117.88,125780.0,120.0,120.0,117.14,117.88,125780.0
2018-02-08 10:00:00,117.88,118.24,117.27,118.23,52424.0,117.88,118.24,117.27,118.23,52424.0
2018-02-08 10:30:00,118.27,118.61,117.51,117.51,42273.0,118.27,118.61,117.51,117.51,42273.0
2018-02-08 11:00:00,117.48,117.98,117.22,117.48,34062.0,117.48,117.98,117.22,117.48,34062.0
2018-02-08 11:30:00,117.33,118.5,117.32,118.23,37215.0,117.33,118.5,117.32,118.23,37215.0
2018-02-08 12:00:00,118.09,118.19,117.06,117.55,27679.0,118.09,118.19,117.06,117.55,27679.0
2018-02-08 12:30:00,117.49,117.94,116.77,117.31,49761.0,117.49,117.94,116.77,117.31,49761.0
2018-02-08 13:00:00,117.25,117.79,117.03,117.03,34296.0,117.25,117.79,117.03,117.03,34296.0
2018-02-08 13:30:00,117.02,117.95,117.02,117.73,31736.0,117.02,117.95,117.02,117.73,31736.0
2018-02-08 14:00:00,117.64,117.66,116.17,116.17,41623.0,117.64,117.66,116.17,116.17,41623.0
2018-02-08 14:30:00,116.19,116.7,115.88,116.22,42884.0,116.19,116.7,115.88,116.22,42884.0
2018-02-08 15:00:00,116.32,116.68,115.4,115.98,67735.0,116.32,116.68,115.4,115.98,67735.0
2018-02-08 15:30:00,116.0,116.09,114.22,114.27,195909.0,116.0,116.09,114.22,114.27,195909.0
2018-02-09 09:30:00,115.22,116.61,113.83,116.43,79569.0,115.22,116.61,113.83,116.43,79569.0
2018-02-09 10:00:00,116.45,117.0,114.67,114.82,126829.0,116.45,117.0,114.67,114.82,126829.0
2018-02-09 10:30:00,114.82,114.82,112.71,114.3,242473.0,114.82,114.82,112.71,114.3,242473.0
2018-02-09 11:00:00,114.21,115.25,114.18,114.23,24040.0,114.21,115.25,114.18,114.23,24040.0
2018-02-09 11:30:00,114.15,114.36,113.84,113.9,28700.0,114.15,114.36,113.84,113.9,28700.0
2018-02-09 12:00:00,113.83,114.01,112.92,113.09,37424.0,113.83,114.01,112.92,113.09,37424.0
2018-02-09 12:30:00,113.1,113.46,112.42,113.46,25187.0,113.1,113.46,112.42,113.46,25187.0
2018-02-09 13:00:00,113.31,113.5,112.45,112.56,45511.0,113.31,113.5,112.45,112.56,45511.0
2018-02-09 13:30:00,112.55,114.21,112.05,113.71,74502.0,112.55,114.21,112.05,113.71,74502.0
2018-02-09 14:00:00,113.58,116.17,113.5,115.17,124257.0,113.58,116.17,113.5,115.17,124257.0
2018-02-09 14:30:00,115.24,115.37,114.2,114.73,107622.0,115.24,115.37,114.2,114.73,107622.0
2018-02-09 15:00:00,114.58,115.18,113.59,114.96,65921.0,114.58,115.18,113.59,114.96,65921.0
2018-02-09 15:30:00,115.0,116.51,114.91,115.49,142461.0,115.0,116.51,114.91,115.49,142461.0
2018-02-12 09:30:00,116.32,117.61,115.93,116.99,66733.0,116.32,117.61,115.93,116.99,66733.0
2018-02-12 10:00:00,116.98,117.63,116.39,117.01,51611.0,116.98,117.63,116.39,117.01,51611.0
2018-02-12 10:30:00,116.88,117.14,116.23,116.78,28117.0,116.88,117.14,116.23,116.78,28117.0
2018-02-12 11:00:00,116.64,117.43,116.29,117.04,34522.0,116.64,117.43,116.29,117.04,34522.0
2018-02-12 11:30:00,117.13,117.37,116.63,117.16,29875.0,117.13,117.37,116.63,117.16,29875.0
2018-02-12 12:00:00,117.08,117.95,117.08,117.59,23658.0,117.08,117.95,117.08,117.59,23658.0
2018-02-12 12:30:00,117.59,117.74,116.82,116.82,29778.0,117.59,117.74,116.82,116.82,29778.0
2018-02-12 13:00:00,116.92,117.18,116.42,116.71,26127.0,116.92,117.18,116.42,116.71,26127.0
2018-02-12 13:30:00,116.77,117.66,116.61,117.59,39663.0,116.77,117.66,116.61,117.59,39663.0
2018-02-12 14:00:00,117.48,118.04,117.28,117.9,68047.0,117.48,118.04,117.28,117.9,68047.0
2018-02-12 14:30:00,118.1,118.27,117.93,118.22,58573.0,118.1,118.27,117.93,118.22,58573.0
2018-02-12 15:00:00,118.21,118.89,118.21,118.23,41085.0,118.21,118.89,118.21,118.23,41085.0
2018-02-12 15:30:00,118.22,118.62,117.91,118.22,159530.0,118.22,118.62,117.91,118.22,159530.0
2018-02-13 09:30:00,117.45,118.12,116.97,117.46,49971.0,117.45,118.12,116.97,117.46,49971.0
2018-02-13 10:00:00,117.45,117.46,117.15,117.41,42156.0,117.45,117.46,117.15,117.41,42156.0
2018-02-13 10:30:00,117.33,117.72,117.19,117.63,31927.0,117.33,117.72,117.19,117.63,31927.0
2018-02-13 11:00:00,117.61,117.61,117.13,117.36,31425.0,117.61,117.61,117.13,117.36,31425.0
2018-02-13 11:30:00,117.29,117.68,117.29,117.63,30247.0,117.29,117.68,117.29,117.63,30247.0
2018-02-13 12:00:00,117.61,117.87,117.53,117.78,20421.0,117.61,117.87,117.53,117.78,20421.0
2018-02-13 12:30:00,117.78,117.97,117.59,117.62,43836.0,117.78,117.97,117.59,117.62,43836.0
2018-02-13 13:00:00,117.7,118.39,117.63,118.33,30634.0,117.7,118.39,117.63,118.33,30634.0
2018-02-13 13:30:00,118.31,118.69,118.06,118.32,41172.0,118.31,118.69,118.06,118.32,41172.0
2018-02-13 14:00:00,118.3,118.76,118.23,118.64,20761.0,118.3,118.76,118.23,118.64,20761.0
2018-02-13 14:30:00,118.64,118.86,118.56,118.83,23018.0,118.64,118.86,118.56,118.83,23018.0
2018-02-13 15:00:00,118.78,118.78,118.2,118.5,27845.0,118.78,118.78,118.2,118.5,27845.0
2018-02-13 15:30:00,118.51,118.9,118.44,118.85,123328.0,118.51,118.9,118.44,118.85,123328.0
2018-02-14 09:30:00,118.19,118.78,117.97,118.16,54753.0,118.19,118.78,117.97,118.16,54753.0
2018-02-14 10:00:00,118.23,119.82,118.23,119.57,31192.0,118.23,119.82,118.23,119.57,31192.0
2018-02-14 10:30:00,119.57,120.3,119.4,120.25,43870.0,119.57,120.3,119.4,120.25,43870.0
2018-02-14 11:00:00,120.17,120.79,119.97,120.67,43630.0,120.17,120.79,119.97,120.67,43630.0
2018-02-14 11:30:00,120.6,120.96,120.09,120.51,46729.0,120.6,120.96,120.09,120.51,46729.0
2018-02-14 12:00:00,120.51,120.77,119.88,120.28,55985.0,120.51,120.77,119.88,120.28,55985.0
2018-02-14 12:30:00,120.28,120.9,120.23,120.9,36544.0,120.28,120.9,120.23,120.9,36544.0
2018-02-14 13:00:00,120.84,121.27,120.66,120.66,24761.0,120.84,121.27,120.66,120.66,24761.0
2018-02-14 13:30:00,120.68,120.78,120.4,120.64,20009.0,120.68,120.78,120.4,120.64,20009.0
2018-02-14 14:00:00,120.77,120.92,120.43,120.43,43566.0,120.77,120.92,120.43,120.43,43566.0
2018-02-14 14:30:00,120.49,120.69,120.33,120.33,78202.0,120.49,120.69,120.33,120.33,78202.0
2018-02-14 15:00:00,120.29,120.5,120.09,120.26,45912.0,120.29,120.5,120.09,120.26,45912.0
2018-02-14 15:30:00,120.26,120.63,120.16,120.51,150821.0,120.26,120.63,120.16,120.51,150821.0
2018-02-15 09:30:00,121.37,121.37,119.44,119.62,170331.0,121.37,121.37,119.44,119.62,170331.0
2018-02-15 10:00:00,119.6,119.88,118.44,118.55,127066.0,119.6,119.88,118.44,118.55,127066.0
2018-02-15 10:30:00,118.55,118.75,117.7,118.2,60862.0,118.55,118.75,117.7,118.2,60862.0
2018-02-15 11:00:00,118.15,119.2,118.03,119.14,100379.0,118.15,119.2,118.03,119.14,100379.0
2018-02-15 11:30:00,119.14,120.03,118.98,119.52,69185.0,119.14,120.03,118.98,119.52,69185.0
2018-02-15 12:00:00,119.54,119.82,119.44,119.44,37907.0,119.54,119.82,119.44,119.44,37907.0
2018-02-15 12:30:00,119.45,119.65,118.77,118.81,75828.0,119.45,119.65,118.77,118.81,75828.0
2018-02-15 13:00:00,118.91,119.58,118.86,119.2,23942.0,118.91,119.58,118.86,119.2,23942.0
2018-02-15 13:30:00,119.11,119.31,118.6,118.68,43769.0,119.11,119.31,118.6,118.68,43769.0
2018-02-15 14:00:00,118.94,119.12,118.33,118.81,81560.0,118.94,119.12,118.33,118.81,81560.0
2018-02-15 14:30:00,118.87,119.16,118.73,118.79,38805.0,118.87,119.16,118.73,118.79,38805.0
2018-02-15 15:00:00,118.78,118.91,118.09,118.17,54126.0,118.78,118.91,118.09,118.17,54126.0
2018-02-15 15:30:00,118.17,118.18,117.87,117.94,159810.0,118.17,118.18,117.87,117.94,159810.0
2018-02-16 09:30:00,117.62,118.09,116.97,117.21,72581.0,117.62,118.09,116.97,117.21,72581.0
2018-02-16 10:00:00,117.28,117.41,116.92,117.33,40570.0,117.28,117.41,116.92,117.33,40570.0
2018-02-16 10:30:00,117.37,117.38,116.83,117.04,35619.0,117.37,117.38,116.83,117.04,35619.0
2018-02-16 11:00:00,117.17,117.94,116.96,117.61,21024.0,117.17,117.94,116.96,117.61,21024.0
2018-02-16 11:30:00,117.58,117.84,117.48,117.64,24445.0,117.58,117.84,117.48,117.64,24445.0
2018-02-16 12:00:00,117.64,117.8,117.62,117.67,23360.0,117.64,117.8,117.62,117.67,23360.0
2018-02-16 12:30:00,117.71,118.23,117.69,117.91,26969.0,117.71,118.23,117.69,117.91,26969.0
2018-02-16 13:00:00,117.88,117.97,117.47,117.47,15661.0,117.88,117.97,117.47,117.47,15661.0
2018-02-16 13:30:00,117.45,118.07,117.21,117.9,19464.0,117.45,118.07,117.21,117.9,19464.0
2018-02-16 14:00:00,117.9,117.97,117.29,117.8,25586.0,117.9,117.97,117.29,117.8,25586.0
2018-02-16 14:30:00,117.85,118.06,117.73,118.01,30790.0,117.85,118.06,117.73,118.01,30790.0
2018-02-16 15:00:00,118.02,118.56,118.02,118.33,29946.0,118.02,118.56,118.02,118.33,29946.0
2018-02-16 15:30:00,118.5,118.61,118.0,118.02,145827.0,118.5,118.61,118.0,118.02,145827.0
2018-02-20 09:30:00,117.69,118.12,117.04,117.1,30607.0,117.69,118.12,117.04,117.1,30607.0
2018-02-20 10:00:00,117.24,117.5,116.44,117.0,38244.0,117.24,117.5,116.44,117.0,38244.0
2018-02-20 10:30:00,117.01,117.1,116.32,116.32,31992.0,117.01,117.1,116.32,116.32,31992.0
2018-02-20 11:00:00,116.32,117.3,116.32,117.3,24121.0,116.32,117.3,116.32,117.3,24121.0
2018-02-20 11:30:00,117.3,117.31,116.36,116.92,25852.0,117.3,117.31,116.36,116.92,25852.0
2018-02-20 12:00:00,116.94,117.12,116.69,116.93,17886.0,116.94,117.12,116.69,116.93,17886.0
2018-02-20 12:30:00,116.95,117.37,116.9,117.18,29573.0,116.95,117.37,116.9,117.18,29573.0
2018-02-20 13:00:00,117.24,117.37,116.79,116.86,22201.0,117.24,117.37,116.79,116.86,22201.0
2018-02-20 13:30:00,116.8,117.16,116.7,116.93,25024.0,116.8,117.16,116.7,116.93,25024.0
2018-02-20 14:00:00,116.93,117.14,116.64,116.64,26661.0,116.93,117.14,116.64,116.64,26661.0
2018-02-20 14:30:00,116.61,116.86,116.13,116.13,23219.0,116.61,116.86,116.13,116.13,23219.0
2018-02-20 15:00:00,116.16,116.24,115.65,115.84,34800.0,116.16,116.24,115.65,115.84,34800.0
2018-02-20 15:30:00,115.85,116.26,115.75,115.96,143231.0,115.85,116.26,115.75,115.96,143231.0
2018-02-21 09:30:00,116.16,116.65,115.56,115.77,53043.0,116.16,116.65,115.56,115.77,53043.0
2018-02-21 10:00:00,115.86,116.09,115.61,115.7,20478.0,115.86,116.09,115.61,115.7,20478.0
2018-02-21 10:30:00,115.69,116.52,115.63,116.23,29617.0,115.69,116.52,115.63,116.23,29617.0
2018-02-21 11:00:00,116.3,116.42,115.87,116.01,44590.0,116.3,116.42,115.87,116.01,44590.0
2018-02-21 11:30:00,116.02,116.31,115.98,116.25,19011.0,116.02,116.31,115.98,116.25,19011.0
2018-02-21 12:00:00,116.15,116.24,115.58,115.84,22073.0,116.15,116.24,115.58,115.84,22073.0
2018-02-21 12:30:00,115.71,116.22,115.67,116.08,23927.0,115.71,116.22,115.67,116.08,23927.0
2018-02-21 13:00:00,116.04,116.16,115.82,115.95,15624.0,116.04,116.16,115.82,115.95,15624.0
2018-02-21 13:30:00,116.0,116.35,116.0,116.17,37260.0,116.0,116.35,116.0,116.17,37260.0
2018-02-21 14:00:00,116.13,116.81,116.07,116.68,73508.0,116.13,116.81,116.07,116.68,73508.0
2018-02-21 14:30:00,116.65,116.75,115.9,115.97,27817.0,116.65,116.75,115.9,115.97,27817.0
2018-02-21 15:00:00,115.88,115.91,115.08,115.33,64353.0,115.88,115.91,115.08,115.33,64353.0
2018-02-21 15:30:00,115.3,115.41,114.03,114.12,217550.0,115.3,115.41,114.03,114.12,217550.0
2018-02-22 09:30:00,114.61,115.44,114.23,114.93,39294.0,114.61,115.44,114.23,114.93,39294.0
2018-02-22 10:00:00,114.86,116.05,114.74,115.7,64366.0,114.86,116.05,114.74,115.7,64366.0
2018-02-22 10:30:00,115.83,116.34,115.81,116.3,24237.0,115.83,116.34,115.81,116.3,24237.0
2018-02-22 11:00:00,116.35,116.5,115.85,116.39,32084.0,116.35,116.5,115.85,116.39,32084.0
2018-02-22 11:30:00,116.27,116.97,115.99,116.65,30322.0,116.27,116.97,115.99,116.65,30322.0
2018-02-22 12:00:00,116.65,116.99,116.64,116.74,24348.0,116.65,116.99,116.64,116.74,24348.0
2018-02-22 12:30:00,116.79,116.79,116.07,116.16,36539.0,116.79,116.79,116.07,116.16,36539.0
2018-02-22 13:00:00,116.24,116.39,115.93,115.93,29434.0,116.24,116.39,115.93,115.93,29434.0
2018-02-22 13:30:00,115.9,116.07,115.56,115.9,19804.0,115.9,116.07,115.56,115.9,19804.0
2018-02-22 14:00:00,115.91,116.24,115.91,116.21,30691.0,115.91,116.24,115.91,116.21,30691.0
2018-02-22 14:30:00,116.21,116.22,115.15,115.21,22683.0,116.21,116.22,115.15,115.21,22683.0
2018-02-22 15:00:00,115.22,116.02,115.22,115.87,47055.0,115.22,116.02,115.22,115.87,47055.0
2018-02-22 15:30:00,115.87,116.07,115.47,115.56,125150.0,115.87,116.07,115.47,115.56,125150.0
2018-02-23 09:30:00,116.0,116.36,115.12,115.52,14730.0,116.0,116.36,115.12,115.52,14730.0
2018-02-23 10:00:00,115.56,115.94,115.01,115.02,11243.0,115.56,115.94,115.01,115.02,11243.0
2018-02-23 10:30:00,115.02,115.78,114.98,115.78,14170.0,115.02,115.78,114.98,115.78,14170.0
2018-02-23 11:00:00,115.63,115.82,115.26,115.43,13588.0,115.63,115.82,115.26,115.43,13588.0
2018-02-23 11:30:00,115.4,115.92,115.23,115.92,10497.0,115.4,115.92,115.23,115.92,10497.0
2018-02-23 12:00:00,115.91,115.96,115.68,115.68,15123.0,115.91,115.96,115.68,115.68,15123.0
2018-02-23 12:30:00,115.64,116.02,115.63,115.92,19137.0,115.64,116.02,115.63,115.92,19137.0
2018-02-23 13:00:00,115.89,115.94,115.54,115.84,14759.0,115.89,115.94,115.54,115.84,14759.0
2018-02-23 13:30:00,115.84,115.96,115.72,115.81,27166.0,115.84,115.96,115.72,115.81,27166.0
2018-02-23 14:00:00,115.8,116.2,115.78,115.99,42658.0,115.8,116.2,115.78,115.99,42658.0
2018-02-23 14:30:00,115.99,116.81,115.98,116.76,34471.0,115.99,116.81,115.98,116.76,34471.0
2018-02-23 15:00:00,116.76,116.87,116.57,116.86,64463.0,116.76,116.87,116.57,116.86,64463.0
2018-02-23 15:30:00,116.88,117.05,116.75,117.01,131267.0,116.88,117.05,116.75,117.01,131267.0
2018-02-26 09:30:00,117.81,117.94,116.79,117.29,40283.0,117.81,117.94,116.79,117.29,40283.0
2018-02-26 10:00:00,117.18,117.19,116.12,116.12,17080.0,117.18,117.19,116.12,116.12,17080.0
2018-02-26 10:30:00,116.11,116.2,115.04,115.41,57838.0,116.11,116.2,115.04,115.41,57838.0
2018-02-26 11:00:00,115.49,116.43,115.36,116.41,22714.0,115.49,116.43,115.36,116.41,22714.0
2018-02-26 11:30:00,116.42,116.65,116.32,116.49,25700.0,116.42,116.65,116.32,116.49,25700.0
2018-02-26 12:00:00,116.45,117.17,116.4,116.83,37605.0,116.45,117.17,116.4,116.83,37605.0
2018-02-26 12:30:00,116.88,117.16,116.46,116.94,24409.0,116.88,117.16,116.46,116.94,24409.0
2018-02-26 13:00:00,117.0,117.37,116.95,117.31,26907.0,117.0,117.37,116.95,117.31,26907.0
2018-02-26 13:30:00,117.32,117.36,117.1,117.35,27437.0,117.32,117.36,117.1,117.35,27437.0
2018-02-26 14:00:00,117.38,117.68,117.32,117.45,38946.0,117.38,117.68,117.32,117.45,38946.0
2018-02-26 14:30:00,117.44,117.96,117.41,117.96,43854.0,117.44,117.96,117.41,117.96,43854.0
2018-02-26 15:00:00,117.92,118.27,117.92,118.23,91036.0,117.92,118.27,117.92,118.23,91036.0
2018-02-26 15:30:00,118.23,118.27,117.72,117.98,141106.0,118.23,118.27,117.72,117.98,141106.0
2018-02-27 09:30:00,117.9,118.15,116.58,116.58,18968.0,117.9,118.15,116.58,116.58,18968.0
2018-02-27 10:00:00,116.72,117.06,116.47,116.73,23355.0,116.72,117.06,116.47,116.73,23355.0
2018-02-27 10:30:00,116.75,116.86,115.78,115.83,22029.0,116.75,116.86,115.78,115.83,22029.0
2018-02-27 11:00:00,115.82,116.44,115.78,116.02,48778.0,115.82,116.44,115.78,116.02,48778.0
2018-02-27 11:30:00,116.09,116.51,115.91,116.26,35076.0,116.09,116.51,115.91,116.26,35076.0
2018-02-27 12:00:00,116.25,116.48,115.97,116.44,30740.0,116.25,116.48,115.97,116.44,30740.0
2018-02-27 12:30:00,116.36,116.47,116.09,116.45,12440.0,116.36,116.47,116.09,116.45,12440.0
2018-02-27 13:00:00,116.45,116.63,116.3,116.51,16531.0,116.45,116.63,116.3,116.51,16531.0
2018-02-27 13:30:00,116.48,116.54,116.23,116.23,19459.0,116.48,116.54,116.23,116.23,19459.0
2018-02-27 14:00:00,116.23,116.34,116.04,116.34,13759.0,116.23,116.34,116.04,116.34,13759.0
2018-02-27 14:30:00,116.26,116.49,116.09,116.29,15743.0,116.26,116.49,116.09,116.29,15743.0
2018-02-27 15:00:00,116.34,116.45,116.1,116.44,23474.0,116.34,116.45,116.1,116.44,23474.0
2018-02-27 15:30:00,116.42,116.5,115.93,115.93,69930.0,116.42,116.5,115.93,115.93,69930.0
2018-02-28 09:30:00,116.56,116.7,115.79,116.42,14283.0,116.56,116.7,115.79,116.42,14283.0
2018-02-28 10:00:00,116.51,116.51,115.75,115.75,12658.0,116.51,116.51,115.75,115.75,12658.0
2018-02-28 10:30:00,115.84,115.88,115.43,115.58,32926.0,115.84,115.88,115.43,115.58,32926.0
2018-02-28 11:00:00,115.63,115.63,115.1,115.24,33367.0,115.63,115.63,115.1,115.24,33367.0
2018-02-28 11:30:00,115.25,115.32,115.0,115.16,29221.0,115.25,115.32,115.0,115.16,29221.0
2018-02-28 12:00:00,115.26,115.37,115.04,115.37,39912.0,115.26,115.37,115.04,115.37,39912.0
2018-02-28 12:30:00,115.35,116.21,115.28,115.68,44792.0,115.35,116.21,115.28,115.68,44792.0
2018-02-28 13:00:00,115.66,115.76,115.43,115.66,12338.0,115.66,115.76,115.43,115.66,12338.0
2018-02-28 13:30:00,115.71,115.74,115.44,115.67,11926.0,115.71,115.74,115.44,115.67,11926.0
2018-02-28 14:00:00,115.74,115.75,115.24,115.26,19353.0,115.74,115.75,115.24,115.26,19353.0
2018-02-28 14:30:00,115.22,115.22,114.41,114.45,21410.0,115.22,115.22,114.41,114.45,21410.0
2018-02-28 15:00:00,114.47,114.53,114.18,114.37,64373.0,114.47,114.53,114.18,114.37,64373.0
2018-02-28 15:30:00,114.33,114.48,113.4,113.42,163585.0,114.33,114.48,113.4,113.42,163585.0
2018-03-01 09:30:00,113.51,113.61,111.57,111.87,37470.0,113.51,113.61,111.57,111.87,37470.0
2018-03-01 10:00:00,111.93,112.82,111.72,112.82,51206.0,111.93,112.82,111.72,112.82,51206.0
2018-03-01 10:30:00,112.92,113.88,112.92,113.18,41880.0,112.92,113.88,112.92,113.18,41880.0
2018-03-01 11:00:00,113.12,113.79,113.12,113.29,22473.0,113.12,113.79,113.12,113.29,22473.0
2018-03-01 11:30:00,113.37,114.18,113.21,113.94,24916.0,113.37,114.18,113.21,113.94,24916.0
2018-03-01 12:00:00,113.89,113.91,113.15,113.38,18828.0,113.89,113.91,113.15,113.38,18828.0
2018-03-01 12:30:00,113.33,113.77,113.02,113.34,32680.0,113.33,113.77,113.02,113.34,32680.0
2018-03-01 13:00:00,113.28,113.38,112.76,113.33,23938.0,113.28,113.38,112.76,113.33,23938.0
2018-03-01 13:30:00,113.27,113.31,112.89,112.99,27057.0,113.27,113.31,112.89,112.99,27057.0
2018-03-01 14:00:00,113.02,113.12,112.48,112.91,94065.0,113.02,113.12,112.48,112.91,94065.0
2018-03-01 14:30:00,112.91,113.18,112.5,113.12,38212.0,112.91,113.18,112.5,113.12,38212.0
2018-03-01 15:00:00,113.08,113.98,112.8,113.74,63977.0,113.08,113.98,112.8,113.74,63977.0
2018-03-01 15:30:00,113.76,114.14,113.35,113.77,302118.0,113.76,114.14,113.35,113.77,302118.0
2018-03-02 09:30:00,113.07,114.0,112.56,113.82,154022.0,113.07,114.0,112.56,113.82,154022.0
2018-03-02 10:00:00,113.82,113.94,113.22,113.91,77873.0,113.82,113.94,113.22,113.91,77873.0
2018-03-02 10:30:00,113.96,114.83,113.71,114.83,30171.0,113.96,114.83,113.71,114.83,30171.0
2018-03-02 11:00:00,114.75,115.46,114.45,115.42,75605.0,114.75,115.46,114.45,115.42,75605.0
2018-03-02 11:30:00,115.39,115.85,115.3,115.76,64108.0,115.39,115.85,115.3,115.76,64108.0
2018-03-02 12:00:00,115.8,115.97,115.41,115.97,40707.0,115.8,115.97,115.41,115.97,40707.0
2018-03-02 12:30:00,116.01,116.04,115.25,116.0,41677.0,116.01,116.04,115.25,116.0,41677.0
2018-03-02 13:00:00,116.06,116.06,115.67,115.97,92780.0,116.06,116.06,115.67,115.97,92780.0
2018-03-02 13:30:00,115.95,116.02,115.13,115.98,62231.0,115.95,116.02,115.13,115.98,62231.0
2018-03-02 14:00:00,115.96,116.22,115.83,116.07,44860.0,115.96,116.22,115.83,116.07,44860.0
2018-03-02 14:30:00,116.03,116.46,115.97,116.38,29087.0,116.03,116.46,115.97,116.38,29087.0
2018-03-02 15:00:00,116.26,116.76,116.13,116.71,49046.0,116.26,116.76,116.13,116.71,49046.0
2018-03-02 15:30:00,116.7,117.07,116.48,116.68,126836.0,116.7,117.07,116.48,116.68,126836.0
2018-03-05 09:30:00,115.87,117.71,115.5,116.99,34674.0,115.87,117.71,115.5,116.99,34674.0
2018-03-05 10:00:00,117.15,117.42,116.77,117.42,23227.0,117.15,117.42,116.77,117.42,23227.0
2018-03-05 10:30:00,117.33,117.9,117.08,117.86,39341.0,117.33,117.9,117.08,117.86,39341.0
2018-03-05 11:00:00,118.0,118.34,117.86,118.15,36300.0,118.0,118.34,117.86,118.15,36300.0
2018-03-05 11:30:00,118.16,118.67,118.13,118.6,27807.0,118.16,118.67,118.13,118.6,27807.0
2018-03-05 12:00:00,118.56,118.76,118.29,118.45,45393.0,118.56,118.76,118.29,118.45,45393.0
2018-03-05 12:30:00,118.49,118.55,118.0,118.34,43340.0,118.49,118.55,118.0,118.34,43340.0
2018-03-05 13:00:00,118.33,118.57,118.32,118.4,14527.0,118.33,118.57,118.32,118.4,14527.0
2018-03-05 13:30:00,118.5,118.52,118.18,118.48,28984.0,118.5,118.52,118.18,118.48,28984.0
2018-03-05 14:00:00,118.4,118.66,117.85,118.6,48061.0,118.4,118.66,117.85,118.6,48061.0
2018-03-05 14:30:00,118.67,119.32,118.63,119.28,44157.0,118.67,119.32,118.63,119.28,44157.0
2018-03-05 15:00:00,119.3,119.62,119.14,119.27,82477.0,119.3,119.62,119.14,119.27,82477.0
2018-03-05 15:30:00,119.28,119.7,119.26,119.42,185247.0,119.28,119.7,119.26,119.42,185247.0
2018-03-06 09:30:00,119.6,119.99,118.76,118.81,44850.0,119.6,119.99,118.76,118.81,44850.0
2018-03-06 10:00:00,118.74,119.89,118.69,119.66,132776.0,118.74,119.89,118.69,119.66,132776.0
2018-03-06 10:30:00,119.71,119.82,119.09,119.41,84769.0,119.71,119.82,119.09,119.41,84769.0
2018-03-06 11:00:00,119.33,119.85,119.28,119.44,32125.0,119.33,119.85,119.28,119.44,32125.0
2018-03-06 11:30:00,119.34,120.02,119.31,120.02,16500.0,119.34,120.02,119.31,120.02,16500.0
2018-03-06 12:00:00,120.01,120.11,119.71,120.11,24700.0,120.01,120.11,119.71,120.11,24700.0
2018-03-06 12:30:00,120.05,120.35,119.92,120.34,13317.0,120.05,120.35,119.92,120.34,13317.0
2018-03-06 13:00:00,120.34,120.98,120.34,120.78,42784.0,120.34,120.98,120.34,120.78,42784.0
2018-03-06 13:30:00,120.83,120.88,120.18,120.29,29021.0,120.83,120.88,120.18,120.29,29021.0
2018-03-06 14:00:00,120.35,120.54,120.18,120.42,31024.0,120.35,120.54,120.18,120.42,31024.0
2018-03-06 14:30:00,120.44,120.75,120.44,120.75,23472.0,120.44,120.75,120.44,120.75,23472.0
2018-03-06 15:00:00,120.69,121.08,120.68,121.03,81465.0,120.69,121.08,120.68,121.03,81465.0
2018-03-06 15:30:00,120.98,121.17,120.85,120.94,146921.0,120.98,121.17,120.85,120.94,146921.0
2018-03-07 09:30:00,119.8,120.7,119.72,120.1,17051.0,119.8,120.7,119.72,120.1,17051.0
2018-03-07 10:00:00,120.0,121.0,119.87,121.0,76050.0,120.0,121.0,119.87,121.0,76050.0
2018-03-07 10:30:00,120.98,121.32,120.59,121.22,46166.0,120.98,121.32,120.59,121.22,46166.0
2018-03-07 11:00:00,121.31,121.9,120.9,121.22,79513.0,121.31,121.9,120.9,121.22,79513.0
2018-03-07 11:30:00,121.25,121.71,120.97,121.56,37377.0,121.25,121.71,120.97,121.56,37377.0
2018-03-07 12:00:00,121.52,121.65,121.25,121.65,25551.0,121.52,121.65,121.25,121.65,25551.0
2018-03-07 12:30:00,121.5,122.1,121.46,122.04,69113.0,121.5,122.1,121.46,122.04,69113.0
2018-03-07 13:00:00,122.03,122.23,121.78,122.23,66982.0,122.03,122.23,121.78,122.23,66982.0
2018-03-07 13:30:00,122.27,122.8,122.1,122.64,36780.0,122.27,122.8,122.1,122.64,36780.0
2018-03-07 14:00:00,122.61,122.93,122.48,122.58,36608.0,122.61,122.93,122.48,122.58,36608.0
2018-03-07 14:30:00,122.58,122.76,122.38,122.55,29860.0,122.58,122.76,122.38,122.55,29860.0
2018-03-07 15:00:00,122.55,122.89,122.55,122.63,40856.0,122.55,122.89,122.55,122.63,40856.0
2018-03-07 15:30:00,122.58,123.41,122.58,122.96,145442.0,122.58,123.41,122.58,122.96,145442.0
2018-03-08 09:30:00,123.45,123.61,122.62,122.96,25460.0,123.45,123.61,122.62,122.96,25460.0
2018-03-08 10:00:00,122.98,123.27,122.71,122.79,25053.0,122.98,123.27,122.71,122.79,25053.0
2018-03-08 10:30:00,122.76,122.82,121.95,121.95,20054.0,122.76,122.82,121.95,121.95,20054.0
2018-03-08 11:00:00,121.96,122.07,121.12,121.12,32019.0,121.96,122.07,121.12,121.12,32019.0
2018-03-08 11:30:00,121.07,121.69,121.03,121.69,38341.0,121.07,121.69,121.03,121.69,38341.0
2018-03-08 12:00:00,121.63,121.63,121.0,121.29,12567.0,121.63,121.63,121.0,121.29,12567.0
2018-03-08 12:30:00,121.22,121.29,120.93,120.96,14075.0,121.22,121.29,120.93,120.96,14075.0
2018-03-08 13:00:00,120.95,121.04,120.45,120.59,19629.0,120.95,121.04,120.45,120.59,19629.0
2018-03-08 13:30:00,120.54,120.64,120.43,120.51,12369.0,120.54,120.64,120.43,120.51,12369.0
2018-03-08 14:00:00,120.51,120.61,120.41,120.61,21003.0,120.51,120.61,120.41,120.61,21003.0
2018-03-08 14:30:00,120.57,120.89,120.44,120.74,34355.0,120.57,120.89,120.44,120.74,34355.0
2018-03-08 15:00:00,120.75,121.08,120.67,120.67,31183.0,120.75,121.08,120.67,120.67,31183.0
2018-03-08 15:30:00,120.65,120.68,120.18,120.57,110649.0,120.65,120.68,120.18,120.57,110649.0
2018-03-09 09:30:00,121.14,121.57,120.72,121.57,26782.0,121.14,121.57,120.72,121.57,26782.0
2018-03-09 10:00:00,121.65,122.35,121.54,122.04,29164.0,121.65,122.35,121.54,122.04,29164.0
2018-03-09 10:30:00,122.03,122.27,121.8,121.86,11587.0,122.03,122.27,121.8,121.86,11587.0
2018-03-09 11:00:00,121.85,122.08,121.79,122.03,31442.0,121.85,122.08,121.79,122.03,31442.0
2018-03-09 11:30:00,122.05,122.56,122.02,122.44,20174.0,122.05,122.56,122.02,122.44,20174.0
2018-03-09 12:00:00,122.46,122.51,122.12,122.22,9314.0,122.46,122.51,122.12,122.22,9314.0
2018-03-09 12:30:00,122.23,122.29,121.8,121.86,8915.0,122.23,122.29,121.8,121.86,8915.0
2018-03-09 13:00:00,121.87,122.16,121.87,121.97,10424.0,121.87,122.16,121.87,121.97,10424.0
2018-03-09 13:30:00,122.01,122.15,121.94,122.01,15561.0,122.01,122.15,121.94,122.01,15561.0
2018-03-09 14:00:00,122.03,122.32,121.98,122.03,12734.0,122.03,122.32,121.98,122.03,12734.0
2018-03-09 14:30:00,122.07,122.41,121.91,122.41,27598.0,122.07,122.41,121.91,122.41,27598.0
2018-03-09 15:00:00,122.4,122.7,122.28,122.7,21924.0,122.4,122.7,122.28,122.7,21924.0
2018-03-09 15:30:00,122.68,122.88,122.32,122.81,95570.0,122.68,122.88,122.32,122.81,95570.0
2018-03-12 09:30:00,123.24,123.37,122.8,123.18,15872.0,123.24,123.37,122.8,123.18,15872.0
2018-03-12 10:00:00,123.25,123.6,123.25,123.34,6039.0,123.25,123.6,123.25,123.34,6039.0
2018-03-12 10:30:00,123.4,123.4,123.12,123.26,26112.0,123.4,123.4,123.12,123.26,26112.0
2018-03-12 11:00:00,123.24,123.45,123.1,123.21,27340.0,123.24,123.45,123.1,123.21,27340.0
2018-03-12 11:30:00,123.2,123.57,123.19,123.41,13260.0,123.2,123.57,123.19,123.41,13260.0
2018-03-12 12:00:00,123.47,123.92,123.47,123.91,9536.0,123.47,123.92,123.47,123.91,9536.0
2018-03-12 12:30:00,123.81,124.07,123.76,123.86,11410.0,123.81,124.07,123.76,123.86,11410.0
2018-03-12 13:00:00,123.82,123.9,123.77,123.86,10607.0,123.82,123.9,123.77,123.86,10607.0
2018-03-12 13:30:00,123.8,124.23,123.8,124.0,13490.0,123.8,124.23,123.8,124.0,13490.0
2018-03-12 14:00:00,124.06,124.22,123.84,123.9,22127.0,124.06,124.22,123.84,123.9,22127.0
2018-03-12 14:30:00,123.91,124.02,123.84,124.0,53614.0,123.91,124.02,123.84,124.0,53614.0
2018-03-12 15:00:00,124.0,124.09,123.9,124.08,26677.0,124.0,124.09,123.9,124.08,26677.0
2018-03-12 15:30:00,124.06,124.41,124.06,124.08,107671.0,124.06,124.41,124.06,124.08,107671.0
2018-03-13 09:30:00,124.52,124.7,124.03,124.44,35027.0,124.52,124.7,124.03,124.44,35027.0
2018-03-13 10:00:00,124.47,124.5,124.01,124.21,34766.0,124.47,124.5,124.01,124.21,34766.0
2018-03-13 10:30:00,124.14,124.38,124.14,124.25,25741.0,124.14,124.38,124.14,124.25,25741.0
2018-03-13 11:00:00,124.24,124.3,123.65,123.84,98148.0,124.24,124.3,123.65,123.84,98148.0
2018-03-13 11:30:00,123.85,124.0,123.63,123.96,33707.0,123.85,124.0,123.63,123.96,33707.0
2018-03-13 12:00:00,124.0,124.07,123.73,123.84,38038.0,124.0,124.07,123.73,123.84,38038.0
2018-03-13 12:30:00,123.9,124.09,123.79,123.94,7978.0,123.9,124.09,123.79,123.94,7978.0
2018-03-13 13:00:00,123.99,124.11,123.94,124.06,13767.0,123.99,124.11,123.94,124.06,13767.0
2018-03-13 13:30:00,124.06,124.07,123.88,123.93,22358.0,124.06,124.07,123.88,123.93,22358.0
2018-03-13 14:00:00,123.9,124.1,123.87,123.93,37608.0,123.9,124.1,123.87,123.93,37608.0
2018-03-13 14:30:00,123.95,124.15,123.88,124.05,19794.0,123.95,124.15,123.88,124.05,19794.0
2018-03-13 15:00:00,124.04,124.3,123.99,124.0,22475.0,124.04,124.3,123.99,124.0,22475.0
2018-03-13 15:30:00,124.03,124.53,123.91,124.32,99046.0,124.03,124.53,123.91,124.32,99046.0
2018-03-14 09:30:00,124.55,124.65,123.77,124.22,23019.0,124.55,124.65,123.77,124.22,23019.0
2018-03-14 10:00:00,124.33,124.45,122.8,122.99,43880.0,124.33,124.45,122.8,122.99,43880.0
2018-03-14 10:30:00,122.8,123.21,122.54,122.81,211511.0,122.8,123.21,122.54,122.81,211511.0
2018-03-14 11:00:00,122.77,123.04,122.54,122.89,33833.0,122.77,123.04,122.54,122.89,33833.0
2018-03-14 11:30:00,122.96,123.0,122.25,122.25,43242.0,122.96,123.0,122.25,122.25,43242.0
2018-03-14 12:00:00,122.33,122.68,122.31,122.51,11047.0,122.33,122.68,122.31,122.51,11047.0
2018-03-14 12:30:00,122.58,122.88,122.57,122.84,14460.0,122.58,122.88,122.57,122.84,14460.0
2018-03-14 13:00:00,122.82,122.82,122.61,122.75,16105.0,122.82,122.82,122.61,122.75,16105.0
2018-03-14 13:30:00,122.79,123.38,122.79,123.3,12443.0,122.79,123.38,122.79,123.3,12443.0
2018-03-14 14:00:00,123.31,123.64,123.31,123.5,15766.0,123.31,123.64,123.31,123.5,15766.0
2018-03-14 14:30:00,123.48,123.5,122.84,123.26,41712.0,123.48,123.5,122.84,123.26,41712.0
2018-03-14 15:00:00,123.22,123.31,123.05,123.28,32728.0,123.22,123.31,123.05,123.28,32728.0
2018-03-14 15:30:00,123.28,123.39,123.14,123.23,67602.0,123.28,123.39,123.14,123.23,67602.0
2018-03-15 09:30:00,123.28,123.7,123.14,123.44,21488.0,123.28,123.7,123.14,123.44,21488.0
2018-03-15 10:00:00,123.49,123.67,123.09,123.09,8642.0,123.49,123.67,123.09,123.09,8642.0
2018-03-15 10:30:00,123.09,123.24,122.75,123.13,17660.0,123.09,123.24,122.75,123.13,17660.0
2018-03-15 11:00:00,123.1,123.32,123.06,123.23,15139.0,123.1,123.32,123.06,123.23,15139.0
2018-03-15 11:30:00,123.25,123.34,123.08,123.08,13774.0,123.25,123.34,123.08,123.08,13774.0
2018-03-15 12:00:00,123.12,123.29,123.07,123.16,16444.0,123.12,123.29,123.07,123.16,16444.0
2018-03-15 12:30:00,123.11,123.22,122.77,122.97,12006.0,123.11,123.22,122.77,122.97,12006.0
2018-03-15 13:00:00,122.91,122.94,122.21,122.26,36660.0,122.91,122.94,122.21,122.26,36660.0
2018-03-15 13:30:00,122.29,122.63,122.15,122.15,20482.0,122.29,122.63,122.15,122.15,20482.0
2018-03-15 14:00:00,122.05,122.53,122.0,122.41,26951.0,122.05,122.53,122.0,122.41,26951.0
2018-03-15 14:30:00,122.37,122.71,122.31,122.7,29854.0,122.37,122.71,122.31,122.7,29854.0
2018-03-15 15:00:00,122.72,123.13,122.69,123.13,27426.0,122.72,123.13,122.69,123.13,27426.0
2018-03-15 15:30:00,123.1,123.24,123.05,123.14,95350.0,123.1,123.24,123.05,123.14,95350.0
2018-03-16 09:30:00,123.71,123.73,123.03,123.52,75464.0,123.71,123.73,123.03,123.52,75464.0
2018-03-16 10:00:00,123.53,124.28,123.53,124.28,15437.0,123.53,124.28,123.53,124.28,15437.0
2018-03-16 10:30:00,124.23,124.4,123.97,124.11,8255.0,124.23,124.4,123.97,124.11,8255.0
2018-03-16 11:00:00,124.14,124.15,123.74,124.05,14611.0,124.14,124.15,123.74,124.05,14611.0
2018-03-16 11:30:00,124.08,124.33,123.78,123.9,22314.0,124.08,124.33,123.78,123.9,22314.0
2018-03-16 12:00:00,123.94,124.11,123.81,123.84,14230.0,123.94,124.11,123.81,123.84,14230.0
2018-03-16 12:30:00,123.84,124.05,123.81,123.84,16355.0,123.84,124.05,123.81,123.84,16355.0
2018-03-16 13:00:00,123.84,124.01,123.79,123.89,14234.0,123.84,124.01,123.79,123.89,14234.0
2018-03-16 13:30:00,123.91,124.07,123.85,124.06,13505.0,123.91,124.07,123.85,124.06,13505.0
2018-03-16 14:00:00,124.06,124.08,123.86,123.97,15111.0,124.06,124.08,123.86,123.97,15111.0
2018-03-16 14:30:00,123.96,124.29,123.94,124.25,19648.0,123.96,124.29,123.94,124.25,19648.0
2018-03-16 15:00:00,124.23,124.53,124.23,124.5,31370.0,124.23,124.53,124.23,124.5,31370.0
2018-03-16 15:30:00,124.51,124.71,124.01,124.03,109859.0,124.51,124.71,124.01,124.03,109859.0
2018-03-19 09:30:00,123.36,123.36,122.72,123.14,12101.0,123.36,123.36,122.72,123.14,12101.0
2018-03-19 10:00:00,123.21,123.26,122.98,123.23,11971.0,123.21,123.26,122.98,123.23,11971.0
2018-03-19 10:30:00,123.23,123.25,122.76,122.97,13800.0,123.23,123.25,122.76,122.97,13800.0
2018-03-19 11:00:00,122.94,123.1,122.75,123.03,21290.0,122.94,123.1,122.75,123.03,21290.0
2018-03-19 11:30:00,123.01,123.04,122.48,122.62,23692.0,123.01,123.04,122.48,122.62,23692.0
2018-03-19 12:00:00,122.59,123.19,122.45,122.88,46839.0,122.59,123.19,122.45,122.88,46839.0
2018-03-19 12:30:00,122.9,122.9,122.52,122.56,15105.0,122.9,122.9,122.52,122.56,15105.0
2018-03-19 13:00:00,122.57,122.82,122.42,122.71,73847.0,122.57,122.82,122.42,122.71,73847.0
2018-03-19 13:30:00,122.69,123.02,122.51,123.02,28963.0,122.69,123.02,122.51,123.02,28963.0
2018-03-19 14:00:00,122.99,123.39,122.96,123.39,35012.0,122.99,123.39,122.96,123.39,35012.0
2018-03-19 14:30:00,123.31,123.57,123.23,123.4,49270.0,123.31,123.57,123.23,123.4,49270.0
2018-03-19 15:00:00,123.38,123.38,122.81,122.88,31672.0,123.38,123.38,122.81,122.88,31672.0
2018-03-19 15:30:00,122.9,123.58,122.8,123.37,59132.0,122.9,123.58,122.8,123.37,59132.0
2018-03-20 09:30:00,123.7,124.9,122.96,123.68,22369.0,123.7,124.9,122.96,123.68,22369.0
2018-03-20 10:00:00,123.52,124.22,123.24,124.22,38586.0,123.52,124.22,123.24,124.22,38586.0
2018-03-20 10:30:00,124.22,124.64,124.08,124.52,40684.0,124.22,124.64,124.08,124.52,40684.0
2018-03-20 11:00:00,124.61,125.21,124.55,124.98,39306.0,124.61,125.21,124.55,124.98,39306.0
2018-03-20 11:30:00,124.94,125.11,124.25,124.63,21081.0,124.94,125.11,124.25,124.63,21081.0
2018-03-20 12:00:00,124.56,124.74,124.42,124.63,19687.0,124.56,124.74,124.42,124.63,19687.0
2018-03-20 12:30:00,124.7,125.02,124.59,124.92,33576.0,124.7,125.02,124.59,124.92,33576.0
2018-03-20 13:00:00,124.91,124.99,124.13,124.13,27587.0,124.91,124.99,124.13,124.13,27587.0
2018-03-20 13:30:00,124.2,124.28,124.02,124.13,36762.0,124.2,124.28,124.02,124.13,36762.0
2018-03-20 14:00:00,124.09,124.31,124.04,124.18,24616.0,124.09,124.31,124.04,124.18,24616.0
2018-03-20 14:30:00,124.21,124.93,124.21,124.72,46179.0,124.21,124.93,124.21,124.72,46179.0
2018-03-20 15:00:00,124.72,124.84,124.6,124.75,51443.0,124.72,124.84,124.6,124.75,51443.0
2018-03-20 15:30:00,124.72,124.86,124.13,124.17,179810.0,124.72,124.86,124.13,124.17,179810.0
2018-03-21 09:30:00,124.12,124.12,123.61,123.96,15594.0,124.12,124.12,123.61,123.96,15594.0
2018-03-21 10:00:00,123.96,124.21,123.7,123.87,11344.0,123.96,124.21,123.7,123.87,11344.0
2018-03-21 10:30:00,123.75,124.1,123.66,123.84,23339.0,123.75,124.1,123.66,123.84,23339.0
2018-03-21 11:00:00,123.92,123.97,123.66,123.8,37540.0,123.92,123.97,123.66,123.8,37540.0
2018-03-21 11:30:00,123.78,124.42,123.71,124.32,31023.0,123.78,124.42,123.71,124.32,31023.0
2018-03-21 12:00:00,124.28,124.34,123.66,123.86,29605.0,124.28,124.34,123.66,123.86,29605.0
2018-03-21 12:30:00,123.89,124.36,123.8,124.12,31528.0,123.89,124.36,123.8,124.12,31528.0
2018-03-21 13:00:00,124.05,124.06,123.71,123.81,7928.0,124.05,124.06,123.71,123.81,7928.0
2018-03-21 13:30:00,123.76,123.76,123.39,123.48,16605.0,123.76,123.76,123.39,123.48,16605.0
2018-03-21 14:00:00,123.47,123.82,123.11,123.54,48249.0,123.47,123.82,123.11,123.54,48249.0
2018-03-21 14:30:00,123.62,123.62,122.77,123.1,36714.0,123.62,123.62,122.77,123.1,36714.0
2018-03-21 15:00:00,123.09,123.57,122.94,123.24,15355.0,123.09,123.57,122.94,123.24,15355.0
2018-03-21 15:30:00,123.23,123.4,122.81,122.84,70763.0,123.23,123.4,122.81,122.84,70763.0
2018-03-22 09:30:00,121.74,122.19,121.37,121.85,11646.0,121.74,122.19,121.37,121.85,11646.0
2018-03-22 10:00:00,121.53,122.2,121.44,121.83,17012.0,121.53,122.2,121.44,121.83,17012.0
2018-03-22 10:30:00,121.82,121.85,121.22,121.34,25384.0,121.82,121.85,121.22,121.34,25384.0
2018-03-22 11:00:00,121.35,121.43,120.7,120.72,36707.0,121.35,121.43,120.7,120.72,36707.0
2018-03-22 11:30:00,120.84,120.86,120.35,120.55,25187.0,120.84,120.86,120.35,120.55,25187.0
2018-03-22 12:00:00,120.53,121.29,120.43,121.29,23888.0,120.53,121.29,120.43,121.29,23888.0
2018-03-22 12:30:00,121.37,121.55,121.06,121.1,11771.0,121.37,121.55,121.06,121.1,11771.0
2018-03-22 13:00:00,121.17,121.39,120.66,121.39,21512.0,121.17,121.39,120.66,121.39,21512.0
2018-03-22 13:30:00,121.31,121.67,121.11,121.11,28074.0,121.31,121.67,121.11,121.11,28074.0
2018-03-22 14:00:00,121.16,121.26,120.43,120.7,44274.0,121.16,121.26,120.43,120.7,44274.0
2018-03-22 14:30:00,120.67,121.06,120.46,120.55,28848.0,120.67,121.06,120.46,120.55,28848.0
2018-03-22 15:00:00,120.49,120.87,120.14,120.34,34825.0,120.49,120.87,120.14,120.34,34825.0
2018-03-22 15:30:00,120.28,120.44,119.26,119.37,132768.0,120.28,120.44,119.26,119.37,132768.0
2018-03-23 09:30:00,119.38,120.9,119.11,120.52,164093.0,119.38,120.9,119.11,120.52,164093.0
2018-03-23 10:00:00,120.27,120.38,119.21,119.61,36553.0,120.27,120.38,119.21,119.61,36553.0
2018-03-23 10:30:00,119.58,119.68,119.29,119.55,31372.0,119.58,119.68,119.29,119.55,31372.0
2018-03-23 11:00:00,119.61,119.67,119.33,119.38,40323.0,119.61,119.67,119.33,119.38,40323.0
2018-03-23 11:30:00,119.31,119.68,119.12,119.23,43723.0,119.31,119.68,119.12,119.23,43723.0
2018-03-23 12:00:00,119.23,119.8,119.2,119.74,30149.0,119.23,119.8,119.2,119.74,30149.0
2018-03-23 12:30:00,119.73,119.86,119.48,119.54,21864.0,119.73,119.86,119.48,119.54,21864.0
2018-03-23 13:00:00,119.52,119.82,119.46,119.82,21238.0,119.52,119.82,119.46,119.82,21238.0
2018-03-23 13:30:00,119.86,120.14,119.53,120.08,19486.0,119.86,120.14,119.53,120.08,19486.0
2018-03-23 14:00:00,120.12,120.21,119.45,119.5,43700.0,120.12,120.21,119.45,119.5,43700.0
2018-03-23 14:30:00,119.48,119.53,118.51,118.61,32554.0,119.48,119.53,118.51,118.61,32554.0
2018-03-23 15:00:00,118.62,119.04,118.46,118.69,101045.0,118.62,119.04,118.46,118.69,101045.0
2018-03-23 15:30:00,118.66,118.75,117.51,117.68,163050.0,118.66,118.75,117.51,117.68,163050.0
2018-03-26 09:30:00,118.91,119.44,118.53,118.86,39222.0,118.91,119.44,118.53,118.86,39222.0
2018-03-26 10:00:00,118.75,118.79,117.72,117.92,25770.0,118.75,118.79,117.72,117.92,25770.0
2018-03-26 10:30:00,117.88,118.25,117.82,117.9,22698.0,117.88,118.25,117.82,117.9,22698.0
2018-03-26 11:00:00,117.9,117.99,117.25,117.64,25989.0,117.9,117.99,117.25,117.64,25989.0
2018-03-26 11:30:00,117.63,118.06,117.54,118.05,25864.0,117.63,118.06,117.54,118.05,25864.0
2018-03-26 12:00:00,117.91,118.36,117.71,118.17,11624.0,117.91,118.36,117.71,118.17,11624.0
2018-03-26 12:30:00,118.22,118.36,117.98,118.04,13672.0,118.22,118.36,117.98,118.04,13672.0
2018-03-26 13:00:00,118.02,118.07,117.72,117.93,24998.0,118.02,118.07,117.72,117.93,24998.0
2018-03-26 13:30:00,117.91,118.31,117.89,118.13,55238.0,117.91,118.31,117.89,118.13,55238.0
2018-03-26 14:00:00,118.14,118.59,118.01,118.48,20910.0,118.14,118.59,118.01,118.48,20910.0
2018-03-26 14:30:00,118.62,118.92,118.54,118.66,20541.0,118.62,118.92,118.54,118.66,20541.0
2018-03-26 15:00:00,118.66,119.16,118.66,119.14,24853.0,118.66,119.16,118.66,119.14,24853.0
2018-03-26 15:30:00,119.15,119.7,119.13,119.57,138035.0,119.15,119.7,119.13,119.57,138035.0
2018-03-27 09:30:00,119.57,119.82,118.58,119.12,19015.0,119.57,119.82,118.58,119.12,19015.0
2018-03-27 10:00:00,118.9,118.99,118.39,118.71,22815.0,118.9,118.99,118.39,118.71,22815.0
2018-03-27 10:30:00,118.75,119.4,118.59,119.19,17254.0,118.75,119.4,118.59,119.19,17254.0
2018-03-27 11:00:00,119.05,119.54,118.92,119.5,18990.0,119.05,119.54,118.92,119.5,18990.0
2018-03-27 11:30:00,119.54,120.19,119.54,119.75,13231.0,119.54,120.19,119.54,119.75,13231.0
2018-03-27 12:00:00,119.77,120.03,119.46,119.64,16242.0,119.77,120.03,119.46,119.64,16242.0
2018-03-27 12:30:00,119.64,119.9,119.54,119.85,14654.0,119.64,119.9,119.54,119.85,14654.0
2018-03-27 13:00:00,119.92,120.04,119.76,119.77,11608.0,119.92,120.04,119.76,119.77,11608.0
2018-03-27 13:30:00,119.73,119.97,119.5,119.97,24047.0,119.73,119.97,119.5,119.97,24047.0
2018-03-27 14:00:00,119.98,120.08,119.63,119.64,51877.0,119.98,120.08,119.63,119.64,51877.0
2018-03-27 14:30:00,119.59,119.63,118.62,118.62,22191.0,119.59,119.63,118.62,118.62,22191.0
2018-03-27 15:00:00,118.74,118.74,117.83,117.85,30610.0,118.74,118.74,117.83,117.85,30610.0
2018-03-27 15:30:00,117.74,117.74,116.87,117.59,94704.0,117.74,117.74,116.87,117.59,94704.0
2018-03-28 09:30:00,117.71,117.71,116.54,116.84,33970.0,117.71,117.71,116.54,116.84,33970.0
2018-03-28 10:00:00,116.98,117.11,116.21,116.3,40339.0,116.98,117.11,116.21,116.3,40339.0
2018-03-28 10:30:00,116.39,116.67,115.4,115.77,21031.0,116.39,116.67,115.4,115.77,21031.0
2018-03-28 11:00:00,115.95,116.57,115.86,115.95,17340.0,115.95,116.57,115.86,115.95,17340.0
2018-03-28 11:30:00,115.9,116.11,115.62,115.74,29044.0,115.9,116.11,115.62,115.74,29044.0
2018-03-28 12:00:00,115.8,117.0,115.69,116.48,39341.0,115.8,117.0,115.69,116.48,39341.0
2018-03-28 12:30:00,116.56,116.75,116.21,116.21,54024.0,116.56,116.75,116.21,116.21,54024.0
2018-03-28 13:00:00,116.16,116.42,115.88,116.38,24543.0,116.16,116.42,115.88,116.38,24543.0
2018-03-28 13:30:00,116.38,116.71,116.09,116.57,33322.0,116.38,116.71,116.09,116.57,33322.0
2018-03-28 14:00:00,116.63,117.23,116.39,116.93,49953.0,116.63,117.23,116.39,116.93,49953.0
2018-03-28 14:30:00,116.92,117.42,116.74,116.96,35258.0,116.92,117.42,116.74,116.96,35258.0
2018-03-28 15:00:00,116.96,117.17,116.68,117.13,67285.0,116.96,117.17,116.68,117.13,67285.0
2018-03-28 15:30:00,117.09,117.43,116.78,116.81,87457.0,117.09,117.43,116.78,116.81,87457.0
2018-03-29 09:30:00,117.16,117.6,116.12,116.39,19624.0,117.16,117.6,116.12,116.39,19624.0
2018-03-29 10:00:00,116.36,117.39,116.24,117.39,19351.0,116.36,117.39,116.24,117.39,19351.0
2018-03-29 10:30:00,117.43,118.14,117.35,118.03,34500.0,117.43,118.14,117.35,118.03,34500.0
2018-03-29 11:00:00,118.14,118.46,117.91,118.19,20541.0,118.14,118.46,117.91,118.19,20541.0
2018-03-29 11:30:00,118.23,118.52,118.04,118.38,26361.0,118.23,118.52,118.04,118.38,26361.0
2018-03-29 12:00:00,118.38,118.44,117.94,118.37,27050.0,118.38,118.44,117.94,118.37,27050.0
2018-03-29 12:30:00,118.4,118.44,117.98,118.09,22130.0,118.4,118.44,117.98,118.09,22130.0
2018-03-29 13:00:00,118.12,118.28,117.95,118.26,18160.0,118.12,118.28,117.95,118.26,18160.0
2018-03-29 13:30:00,118.23,118.37,118.05,118.15,32855.0,118.23,118.37,118.05,118.15,32855.0
2018-03-29 14:00:00,118.18,118.53,118.02,118.52,41385.0,118.18,118.53,118.02,118.52,41385.0
2018-03-29 14:30:00,118.52,118.65,118.33,118.33,28386.0,118.52,118.65,118.33,118.33,28386.0
2018-03-29 15:00:00,118.32,118.74,118.08,118.23,38228.0,118.32,118.74,118.08,118.23,38228.0
2018-03-29 15:30:00,118.25,118.25,117.58,117.63,124812.0,118.25,118.25,117.58,117.63,124812.0
2018-04-02 09:30:00,117.65,118.08,116.87,117.05,13906.0,117.65,118.08,116.87,117.05,13906.0
2018-04-02 10:00:00,116.9,116.9,116.26,116.36,17186.0,116.9,116.9,116.26,116.36,17186.0
2018-04-02 10:30:00,116.25,116.61,116.14,116.15,10800.0,116.25,116.61,116.14,116.15,10800.0
2018-04-02 11:00:00,116.01,116.07,115.3,115.75,14792.0,116.01,116.07,115.3,115.75,14792.0
2018-04-02 11:30:00,115.89,116.23,115.52,115.99,35024.0,115.89,116.23,115.52,115.99,35024.0
2018-04-02 12:00:00,116.03,116.03,115.39,115.82,11396.0,116.03,116.03,115.39,115.82,11396.0
2018-04-02 12:30:00,115.84,116.25,115.81,115.93,12761.0,115.84,116.25,115.81,115.93,12761.0
2018-04-02 13:00:00,115.92,116.06,115.26,115.39,14382.0,115.92,116.06,115.26,115.39,14382.0
2018-04-02 13:30:00,115.38,115.65,115.12,115.37,17434.0,115.38,115.65,115.12,115.37,17434.0
2018-04-02 14:00:00,115.32,115.93,115.04,115.63,40484.0,115.32,115.93,115.04,115.63,40484.0
2018-04-02 14:30:00,115.58,115.81,115.33,115.64,37691.0,115.58,115.81,115.33,115.64,37691.0
2018-04-02 15:00:00,115.69,115.69,115.21,115.35,37891.0,115.69,115.69,115.21,115.35,37891.0
2018-04-02 15:30:00,115.39,116.31,115.18,116.05,127549.0,115.39,116.31,115.18,116.05,127549.0
2018-04-03 09:30:00,116.43,117.32,115.97,117.25,36072.0,116.43,117.32,115.97,117.25,36072.0
2018-04-03 10:00:00,117.14,117.14,116.18,116.33,21483.0,117.14,117.14,116.18,116.33,21483.0
2018-04-03 10:30:00,116.44,116.57,116.15,116.57,17370.0,116.44,116.57,116.15,116.57,17370.0
2018-04-03 11:00:00,116.7,116.96,116.51,116.86,25086.0,116.7,116.96,116.51,116.86,25086.0
2018-04-03 11:30:00,116.8,116.81,116.49,116.62,59828.0,116.8,116.81,116.49,116.62,59828.0
2018-04-03 12:00:00,116.59,116.91,116.43,116.5,37040.0,116.59,116.91,116.43,116.5,37040.0
2018-04-03 12:30:00,116.54,116.81,116.48,116.57,10405.0,116.54,116.81,116.48,116.57,10405.0
2018-04-03 13:00:00,116.47,116.68,116.14,116.57,11300.0,116.47,116.68,116.14,116.57,11300.0
2018-04-03 13:30:00,116.63,116.76,116.34,116.72,10602.0,116.63,116.76,116.34,116.72,10602.0
2018-04-03 14:00:00,116.77,116.78,116.14,116.18,18496.0,116.77,116.78,116.14,116.18,18496.0
2018-04-03 14:30:00,116.16,116.84,115.91,116.72,21742.0,116.16,116.84,115.91,116.72,21742.0
2018-04-03 15:00:00,116.71,117.49,116.6,117.13,60271.0,116.71,117.49,116.6,117.13,60271.0
2018-04-03 15:30:00,117.14,117.19,116.66,116.78,147011.0,117.14,117.19,116.66,116.78,147011.0
2018-04-04 09:30:00,115.46,116.43,115.29,115.79,23366.0,115.46,116.43,115.29,115.79,23366.0
2018-04-04 10:00:00,115.81,116.3,115.65,115.77,23954.0,115.81,116.3,115.65,115.77,23954.0
2018-04-04 10:30:00,115.85,116.24,115.71,115.9,23112.0,115.85,116.24,115.71,115.9,23112.0
2018-04-04 11:00:00,115.86,116.22,115.63,115.84,21275.0,115.86,116.22,115.63,115.84,21275.0
2018-04-04 11:30:00,115.88,116.22,115.8,116.01,31169.0,115.88,116.22,115.8,116.01,31169.0
2018-04-04 12:00:00,115.98,116.39,115.88,116.29,11224.0,115.98,116.39,115.88,116.29,11224.0
2018-04-04 12:30:00,116.33,116.76,116.1,116.61,18475.0,116.33,116.76,116.1,116.61,18475.0
2018-04-04 13:00:00,116.68,116.71,116.06,116.21,12071.0,116.68,116.71,116.06,116.21,12071.0
2018-04-04 13:30:00,116.19,116.49,116.17,116.33,14622.0,116.19,116.49,116.17,116.33,14622.0
2018-04-04 14:00:00,116.36,117.21,116.33,117.21,13850.0,116.36,117.21,116.33,117.21,13850.0
2018-04-04 14:30:00,117.2,117.45,116.81,117.45,21197.0,117.2,117.45,116.81,117.45,21197.0
2018-04-04 15:00:00,117.52,117.71,117.31,117.65,26998.0,117.52,117.71,117.31,117.65,26998.0
2018-04-04 15:30:00,117.68,118.29,117.55,117.97,153668.0,117.68,118.29,117.55,117.97,153668.0
2018-04-05 09:30:00,118.4,118.83,117.51,118.73,20097.0,118.4,118.83,117.51,118.73,20097.0
2018-04-05 10:00:00,118.86,119.1,118.24,118.47,20967.0,118.86,119.1,118.24,118.47,20967.0
2018-04-05 10:30:00,118.51,118.98,118.46,118.72,13612.0,118.51,118.98,118.46,118.72,13612.0
2018-04-05 11:00:00,118.76,119.26,118.73,119.19,15928.0,118.76,119.26,118.73,119.19,15928.0
2018-04-05 11:30:00,119.13,119.34,118.88,119.22,23154.0,119.13,119.34,118.88,119.22,23154.0
2018-04-05 12:00:00,119.28,119.35,118.74,118.74,10723.0,119.28,119.35,118.74,118.74,10723.0
2018-04-05 12:30:00,118.82,119.04,118.65,119.04,12008.0,118.82,119.04,118.65,119.04,12008.0
2018-04-05 13:00:00,119.07,119.31,118.58,118.7,17282.0,119.07,119.31,118.58,118.7,17282.0
2018-04-05 13:30:00,118.64,118.84,118.38,118.58,14396.0,118.64,118.84,118.38,118.58,14396.0
2018-04-05 14:00:00,118.64,118.8,118.41,118.59,22455.0,118.64,118.8,118.41,118.59,22455.0
2018-04-05 14:30:00,118.64,119.15,118.53,119.15,22626.0,118.64,119.15,118.53,119.15,22626.0
2018-04-05 15:00:00,119.17,119.28,118.95,119.03,21119.0,119.17,119.28,118.95,119.03,21119.0
2018-04-05 15:30:00,119.02,119.16,118.63,118.77,69842.0,119.02,119.16,118.63,118.77,69842.0
2018-04-06 09:30:00,118.09,118.91,117.95,117.97,47419.0,118.09,118.91,117.95,117.97,47419.0
2018-04-06 10:00:00,117.98,118.1,117.37,117.37,48285.0,117.98,118.1,117.37,117.37,48285.0
2018-04-06 10:30:00,117.38,117.62,116.93,117.13,13758.0,117.38,117.62,116.93,117.13,13758.0
2018-04-06 11:00:00,117.08,117.13,116.64,116.81,11996.0,117.08,117.13,116.64,116.81,11996.0
2018-04-06 11:30:00,116.85,117.34,116.82,117.22,9406.0,116.85,117.34,116.82,117.22,9406.0
2018-04-06 12:00:00,117.18,117.39,116.75,117.01,16965.0,117.18,117.39,116.75,117.01,16965.0
2018-04-06 12:30:00,116.96,117.71,116.95,117.71,13706.0,116.96,117.71,116.95,117.71,13706.0
2018-04-06 13:00:00,117.69,117.69,117.24,117.56,21929.0,117.69,117.69,117.24,117.56,21929.0
2018-04-06 13:30:00,117.56,117.64,116.49,116.49,27055.0,117.56,117.64,116.49,116.49,27055.0
2018-04-06 14:00:00,116.42,116.56,115.69,115.84,16217.0,116.42,116.56,115.69,115.84,16217.0
2018-04-06 14:30:00,115.81,115.93,115.28,115.44,29659.0,115.81,115.93,115.28,115.44,29659.0
2018-04-06 15:00:00,115.4,116.19,115.38,116.05,42788.0,115.4,116.19,115.38,116.05,42788.0
2018-04-06 15:30:00,116.05,116.71,115.99,116.3,109895.0,116.05,116.71,115.99,116.3,109895.0
2018-04-09 09:30:00,116.74,117.24,116.4,116.69,38195.0,116.74,117.24,116.4,116.69,38195.0
2018-04-09 10:00:00,116.68,116.77,116.18,116.27,49681.0,116.68,116.77,116.18,116.27,49681.0
2018-04-09 10:30:00,116.3,117.57,116.27,117.32,48249.0,116.3,117.57,116.27,117.32,48249.0
2018-04-09 11:00:00,117.32,117.7,117.13,117.7,19797.0,117.32,117.7,117.13,117.7,19797.0
2018-04-09 11:30:00,117.66,117.99,117.55,117.61,41068.0,117.66,117.99,117.55,117.61,41068.0
2018-04-09 12:00:00,117.62,118.31,117.31,117.96,30874.0,117.62,118.31,117.31,117.96,30874.0
2018-04-09 12:30:00,117.9,118.07,117.8,117.92,16290.0,117.9,118.07,117.8,117.92,16290.0
2018-04-09 13:00:00,117.98,118.1,117.88,117.98,11160.0,117.98,118.1,117.88,117.98,11160.0
2018-04-09 13:30:00,117.97,118.07,117.79,117.84,14604.0,117.97,118.07,117.79,117.84,14604.0
2018-04-09 14:00:00,117.86,117.86,117.5,117.63,15350.0,117.86,117.86,117.5,117.63,15350.0
2018-04-09 14:30:00,117.58,117.85,117.37,117.62,17933.0,117.58,117.85,117.37,117.62,17933.0
2018-04-09 15:00:00,117.68,117.68,116.91,117.07,27321.0,117.68,117.68,116.91,117.07,27321.0
2018-04-09 15:30:00,117.1,117.1,116.22,116.29,96425.0,117.1,117.1,116.22,116.29,96425.0
2018-04-10 09:30:00,117.47,118.13,117.07,117.14,27408.0,117.47,118.13,117.07,117.14,27408.0
2018-04-10 10:00:00,117.17,117.59,116.95,117.28,10561.0,117.17,117.59,116.95,117.28,10561.0
2018-04-10 10:30:00,117.27,117.75,117.26,117.61,14538.0,117.27,117.75,117.26,117.61,14538.0
2018-04-10 11:00:00,117.57,117.74,117.28,117.52,17213.0,117.57,117.74,117.28,117.52,17213.0
2018-04-10 11:30:00,117.41,117.7,117.09,117.49,13688.0,117.41,117.7,117.09,117.49,13688.0
2018-04-10 12:00:00,117.5,117.56,116.83,116.94,13553.0,117.5,117.56,116.83,116.94,13553.0
2018-04-10 12:30:00,117.07,117.48,117.07,117.3,17071.0,117.07,117.48,117.07,117.3,17071.0
2018-04-10 13:00:00,117.2,117.33,117.04,117.25,10523.0,117.2,117.33,117.04,117.25,10523.0
2018-04-10 13:30:00,117.19,117.46,116.83,117.31,15444.0,117.19,117.46,116.83,117.31,15444.0
2018-04-10 14:00:00,117.34,117.49,116.97,116.97,21788.0,117.34,117.49,116.97,116.97,21788.0
2018-04-10 14:30:00,117.0,117.24,116.84,117.18,34400.0,117.0,117.24,116.84,117.18,34400.0
2018-04-10 15:00:00,117.24,117.59,117.06,117.51,23920.0,117.24,117.59,117.06,117.51,23920.0
2018-04-10 15:30:00,117.55,117.56,117.13,117.29,75609.0,117.55,117.56,117.13,117.29,75609.0
2018-04-11 09:30:00,116.29,116.93,116.15,116.76,32340.0,116.29,116.93,116.15,116.76,32340.0
2018-04-11 10:00:00,116.78,116.82,116.43,116.61,14410.0,116.78,116.82,116.43,116.61,14410.0
2018-04-11 10:30:00,116.65,116.86,116.57,116.6,18996.0,116.65,116.86,116.57,116.6,18996.0
2018-04-11 11:00:00,116.56,116.92,116.37,116.78,9762.0,116.56,116.92,116.37,116.78,9762.0
2018-04-11 11:30:00,116.82,117.43,116.77,117.38,11346.0,116.82,117.43,116.77,117.38,11346.0
2018-04-11 12:00:00,117.43,117.61,117.28,117.36,11612.0,117.43,117.61,117.28,117.36,11612.0
2018-04-11 12:30:00,117.42,117.44,117.12,117.21,9050.0,117.42,117.44,117.12,117.21,9050.0
2018-04-11 13:00:00,117.24,117.38,116.88,117.04,13035.0,117.24,117.38,116.88,117.04,13035.0
2018-04-11 13:30:00,117.03,117.15,116.84,117.14,10377.0,117.03,117.15,116.84,117.14,10377.0
2018-04-11 14:00:00,117.18,117.22,116.84,116.84,30514.0,117.18,117.22,116.84,116.84,30514.0
2018-04-11 14:30:00,116.91,117.0,116.53,116.68,21828.0,116.91,117.0,116.53,116.68,21828.0
2018-04-11 15:00:00,116.72,116.76,116.07,116.37,15100.0,116.72,116.76,116.07,116.37,15100.0
2018-04-11 15:30:00,116.41,116.56,116.21,116.33,59368.0,116.41,116.56,116.21,116.33,59368.0
2018-04-12 09:30:00,116.74,116.85,116.05,116.37,41327.0,116.74,116.85,116.05,116.37,41327.0
2018-04-12 10:00:00,116.42,117.04,116.34,116.83,27362.0,116.42,117.04,116.34,116.83,27362.0
2018-04-12 10:30:00,116.81,117.08,116.66,116.67,16816.0,116.81,117.08,116.66,116.67,16816.0
2018-04-12 11:00:00,116.71,116.78,116.41,116.74,18975.0,116.71,116.78,116.41,116.74,18975.0
2018-04-12 11:30:00,116.78,117.01,116.76,116.81,20804.0,116.78,117.01,116.76,116.81,20804.0
2018-04-12 12:00:00,116.85,117.06,116.72,117.0,34083.0,116.85,117.06,116.72,117.0,34083.0
2018-04-12 12:30:00,117.01,117.25,116.94,117.23,29830.0,117.01,117.25,116.94,117.23,29830.0
2018-04-12 13:00:00,117.24,117.38,116.69,116.73,18963.0,117.24,117.38,116.69,116.73,18963.0
2018-04-12 13:30:00,116.64,117.15,116.61,116.84,22290.0,116.64,117.15,116.61,116.84,22290.0
2018-04-12 14:00:00,116.83,117.2,116.82,116.88,24991.0,116.83,117.2,116.82,116.88,24991.0
2018-04-12 14:30:00,116.9,116.94,116.56,116.66,32074.0,116.9,116.94,116.56,116.66,32074.0
2018-04-12 15:00:00,116.67,117.07,116.63,116.99,32655.0,116.67,117.07,116.63,116.99,32655.0
2018-04-12 15:30:00,116.97,117.09,116.59,116.64,123088.0,116.97,117.09,116.59,116.64,123088.0
2018-04-13 09:30:00,116.87,117.67,116.13,116.26,53966.0,116.87,117.67,116.13,116.26,53966.0
2018-04-13 10:00:00,116.19,116.19,115.29,115.37,19882.0,116.19,116.19,115.29,115.37,19882.0
2018-04-13 10:30:00,115.36,115.51,114.81,114.81,22409.0,115.36,115.51,114.81,114.81,22409.0
2018-04-13 11:00:00,114.84,115.59,114.73,115.53,23704.0,114.84,115.59,114.73,115.53,23704.0
2018-04-13 11:30:00,115.5,115.59,115.22,115.51,41701.0,115.5,115.59,115.22,115.51,41701.0
2018-04-13 12:00:00,115.46,115.71,115.38,115.68,18222.0,115.46,115.71,115.38,115.68,18222.0
2018-04-13 12:30:00,115.61,115.63,115.31,115.37,16365.0,115.61,115.63,115.31,115.37,16365.0
2018-04-13 13:00:00,115.33,115.77,115.24,115.76,12260.0,115.33,115.77,115.24,115.76,12260.0
2018-04-13 13:30:00,115.73,115.99,115.72,115.9,16099.0,115.73,115.99,115.72,115.9,16099.0
2018-04-13 14:00:00,115.93,115.93,115.54,115.67,14064.0,115.93,115.93,115.54,115.67,14064.0
2018-04-13 14:30:00,115.62,115.64,115.07,115.07,22840.0,115.62,115.64,115.07,115.07,22840.0
2018-04-13 15:00:00,115.05,115.05,114.4,114.63,23901.0,115.05,115.05,114.4,114.63,23901.0
2018-04-13 15:30:00,114.6,115.1,114.58,115.04,83614.0,114.6,115.1,114.58,115.04,83614.0
2018-04-16 09:30:00,115.87,116.28,115.38,115.42,19327.0,115.87,116.28,115.38,115.42,19327.0
2018-04-16 10:00:00,115.46,116.04,115.44,116.04,16053.0,115.46,116.04,115.44,116.04,16053.0
2018-04-16 10:30:00,116.04,116.58,115.98,116.38,14756.0,116.04,116.58,115.98,116.38,14756.0
2018-04-16 11:00:00,116.5,116.68,116.36,116.56,11223.0,116.5,116.68,116.36,116.56,11223.0
2018-04-16 11:30:00,116.61,116.8,116.46,116.51,10068.0,116.61,116.8,116.46,116.51,10068.0
2018-04-16 12:00:00,116.62,117.0,116.62,116.81,14005.0,116.62,117.0,116.62,116.81,14005.0
2018-04-16 12:30:00,116.89,117.19,116.79,117.04,12202.0,116.89,117.19,116.79,117.04,12202.0
2018-04-16 13:00:00,117.02,117.21,116.98,117.03,14085.0,117.02,117.21,116.98,117.03,14085.0
2018-04-16 13:30:00,117.03,117.17,116.92,116.96,12482.0,117.03,117.17,116.92,116.96,12482.0
2018-04-16 14:00:00,117.01,117.02,116.78,116.87,34592.0,117.01,117.02,116.78,116.87,34592.0
2018-04-16 14:30:00,116.84,117.11,116.8,116.85,10345.0,116.84,117.11,116.8,116.85,10345.0
2018-04-16 15:00:00,116.84,116.9,116.55,116.73,22522.0,116.84,116.9,116.55,116.73,22522.0
2018-04-16 15:30:00,116.79,117.01,116.57,116.65,66125.0,116.79,117.01,116.57,116.65,66125.0
2018-04-17 09:30:00,117.19,117.7,116.72,117.58,9355.0,117.19,117.7,116.72,117.58,9355.0
2018-04-17 10:00:00,117.58,117.71,117.42,117.45,10920.0,117.58,117.71,117.42,117.45,10920.0
2018-04-17 10:30:00,117.5,117.87,117.5,117.85,29298.0,117.5,117.87,117.5,117.85,29298.0
2018-04-17 11:00:00,117.87,118.1,117.47,117.52,8792.0,117.87,118.1,117.47,117.52,8792.0
2018-04-17 11:30:00,117.47,117.81,117.35,117.71,24732.0,117.47,117.81,117.35,117.71,24732.0
2018-04-17 12:00:00,117.7,117.72,117.44,117.57,9226.0,117.7,117.72,117.44,117.57,9226.0
2018-04-17 12:30:00,117.57,117.72,117.51,117.52,17205.0,117.57,117.72,117.51,117.52,17205.0
2018-04-17 13:00:00,117.45,117.65,117.39,117.5,8053.0,117.45,117.65,117.39,117.5,8053.0
2018-04-17 13:30:00,117.58,118.09,117.42,118.01,14115.0,117.58,118.09,117.42,118.01,14115.0
2018-04-17 14:00:00,118.07,118.07,117.34,117.49,14844.0,118.07,118.07,117.34,117.49,14844.0
2018-04-17 14:30:00,117.5,117.75,117.45,117.54,10798.0,117.5,117.75,117.45,117.54,10798.0
2018-04-17 15:00:00,117.51,118.0,117.47,117.75,17113.0,117.51,118.0,117.47,117.75,17113.0
2018-04-17 15:30:00,117.75,118.07,117.72,117.82,74092.0,117.75,118.07,117.72,117.82,74092.0
2018-04-18 09:30:00,117.87,118.21,117.58,118.21,12737.0,117.87,118.21,117.58,118.21,12737.0
2018-04-18 10:00:00,118.07,118.18,117.46,118.17,16018.0,118.07,118.18,117.46,118.17,16018.0
2018-04-18 10:30:00,118.17,118.28,118.1,118.19,17963.0,118.17,118.28,118.1,118.19,17963.0
2018-04-18 11:00:00,118.16,118.42,118.02,118.42,23166.0,118.16,118.42,118.02,118.42,23166.0
2018-04-18 11:30:00,118.43,118.64,118.4,118.44,23247.0,118.43,118.64,118.4,118.44,23247.0
2018-04-18 12:00:00,118.43,118.59,118.3,118.39,11668.0,118.43,118.59,118.3,118.39,11668.0
2018-04-18 12:30:00,118.42,118.65,118.4,118.51,11131.0,118.42,118.65,118.4,118.51,11131.0
2018-04-18 13:00:00,118.51,118.96,118.5,118.96,11902.0,118.51,118.96,118.5,118.96,11902.0
2018-04-18 13:30:00,118.96,119.09,118.76,118.78,18390.0,118.96,119.09,118.76,118.78,18390.0
2018-04-18 14:00:00,118.72,118.89,118.45,118.46,8776.0,118.72,118.89,118.45,118.46,8776.0
2018-04-18 14:30:00,118.48,118.62,118.3,118.47,17044.0,118.48,118.62,118.3,118.47,17044.0
2018-04-18 15:00:00,118.44,118.6,118.4,118.44,18356.0,118.44,118.6,118.4,118.44,18356.0
2018-04-18 15:30:00,118.45,118.49,118.12,118.16,52400.0,118.45,118.49,118.12,118.16,52400.0
2018-04-19 09:30:00,117.9,118.36,117.9,118.18,18083.0,117.9,118.36,117.9,118.18,18083.0
2018-04-19 10:00:00,118.32,118.97,118.32,118.8,15532.0,118.32,118.97,118.32,118.8,15532.0
2018-04-19 10:30:00,118.8,118.9,118.43,118.44,44272.0,118.8,118.9,118.43,118.44,44272.0
2018-04-19 11:00:00,118.44,118.75,118.4,118.75,58439.0,118.44,118.75,118.4,118.75,58439.0
2018-04-19 11:30:00,118.78,119.08,118.73,118.76,18959.0,118.78,119.08,118.73,118.76,18959.0
2018-04-19 12:00:00,118.7,118.7,118.31,118.33,14252.0,118.7,118.7,118.31,118.33,14252.0
2018-04-19 12:30:00,118.35,118.45,118.18,118.21,7018.0,118.35,118.45,118.18,118.21,7018.0
2018-04-19 13:00:00,118.12,118.19,117.84,117.92,9807.0,118.12,118.19,117.84,117.92,9807.0
2018-04-19 13:30:00,117.92,118.38,117.92,118.26,12853.0,117.92,118.38,117.92,118.26,12853.0
2018-04-19 14:00:00,118.27,118.49,118.27,118.49,12573.0,118.27,118.49,118.27,118.49,12573.0
2018-04-19 14:30:00,118.43,118.65,118.38,118.6,15568.0,118.43,118.65,118.38,118.6,15568.0
2018-04-19 15:00:00,118.63,118.75,118.49,118.57,37645.0,118.63,118.75,118.49,118.57,37645.0
2018-04-19 15:30:00,118.56,119.11,118.51,118.89,75083.0,118.56,119.11,118.51,118.89,75083.0
2018-04-20 09:30:00,118.83,119.24,118.51,119.08,39125.0,118.83,119.24,118.51,119.08,39125.0
2018-04-20 10:00:00,118.98,118.98,118.22,118.35,11143.0,118.98,118.98,118.22,118.35,11143.0
2018-04-20 10:30:00,118.41,118.54,117.68,117.71,13948.0,118.41,118.54,117.68,117.71,13948.0
2018-04-20 11:00:00,117.78,117.78,117.25,117.34,18552.0,117.78,117.78,117.25,117.34,18552.0
2018-04-20 11:30:00,117.37,117.93,117.37,117.66,15269.0,117.37,117.93,117.37,117.66,15269.0
2018-04-20 12:00:00,117.54,117.77,117.44,117.62,16225.0,117.54,117.77,117.44,117.62,16225.0
2018-04-20 12:30:00,117.68,117.83,117.38,117.5,17739.0,117.68,117.83,117.38,117.5,17739.0
2018-04-20 13:00:00,117.46,117.7,117.36,117.66,29867.0,117.46,117.7,117.36,117.66,29867.0
2018-04-20 13:30:00,117.65,118.01,117.65,117.87,10008.0,117.65,118.01,117.65,117.87,10008.0
2018-04-20 14:00:00,117.85,118.03,117.84,117.9,37309.0,117.85,118.03,117.84,117.9,37309.0
2018-04-20 14:30:00,117.94,118.0,117.79,117.97,16508.0,117.94,118.0,117.79,117.97,16508.0
2018-04-20 15:00:00,117.91,117.94,117.51,117.54,24953.0,117.91,117.94,117.51,117.54,24953.0
2018-04-20 15:30:00,117.52,117.77,117.41,117.74,47984.0,117.52,117.77,117.41,117.74,47984.0
2018-04-23 09:30:00,118.23,118.32,117.62,117.83,12451.0,118.23,118.32,117.62,117.83,12451.0
2018-04-23 10:00:00,117.87,117.87,117.39,117.39,8469.0,117.87,117.87,117.39,117.39,8469.0
2018-04-23 10:30:00,117.5,117.51,117.05,117.24,26139.0,117.5,117.51,117.05,117.24,26139.0
2018-04-23 11:00:00,117.21,117.53,117.17,117.34,16106.0,117.21,117.53,117.17,117.34,16106.0
2018-04-23 11:30:00,117.32,117.61,117.28,117.48,36487.0,117.32,117.61,117.28,117.48,36487.0
2018-04-23 12:00:00,117.51,117.65,117.36,117.57,16062.0,117.51,117.65,117.36,117.57,16062.0
2018-04-23 12:30:00,117.55,117.82,117.53,117.82,27927.0,117.55,117.82,117.53,117.82,27927.0
2018-04-23 13:00:00,117.72,117.87,117.69,117.81,16590.0,117.72,117.87,117.69,117.81,16590.0
2018-04-23 13:30:00,117.77,118.09,117.77,117.9,22510.0,117.77,118.09,117.77,117.9,22510.0
2018-04-23 14:00:00,117.95,117.95,117.39,117.47,22622.0,117.95,117.95,117.39,117.47,22622.0
2018-04-23 14:30:00,117.45,117.69,117.42,117.63,39544.0,117.45,117.69,117.42,117.63,39544.0
2018-04-23 15:00:00,117.65,118.02,117.63,117.85,41696.0,117.65,118.02,117.63,117.85,41696.0
2018-04-23 15:30:00,117.86,118.03,117.8,117.86,76306.0,117.86,118.03,117.8,117.86,76306.0
2018-04-24 09:30:00,118.45,119.07,118.24,118.6,9182.0,118.45,119.07,118.24,118.6,9182.0
2018-04-24 10:00:00,118.65,119.24,118.59,118.83,15929.0,118.65,119.24,118.59,118.83,15929.0
2018-04-24 10:30:00,118.86,119.16,118.62,118.94,11439.0,118.86,119.16,118.62,118.94,11439.0
2018-04-24 11:00:00,118.93,119.16,118.78,118.94,15716.0,118.93,119.16,118.78,118.94,15716.0
2018-04-24 11:30:00,119.04,119.21,118.9,118.9,7179.0,119.04,119.21,118.9,118.9,7179.0
2018-04-24 12:00:00,118.76,119.19,118.67,119.01,78733.0,118.76,119.19,118.67,119.01,78733.0
2018-04-24 12:30:00,118.94,118.99,118.42,118.42,32155.0,118.94,118.99,118.42,118.42,32155.0
2018-04-24 13:00:00,118.44,118.58,118.03,118.16,26195.0,118.44,118.58,118.03,118.16,26195.0
2018-04-24 13:30:00,118.11,118.36,117.7,117.83,25404.0,118.11,118.36,117.7,117.83,25404.0
2018-04-24 14:00:00,117.79,118.12,117.53,117.64,19511.0,117.79,118.12,117.53,117.64,19511.0
2018-04-24 14:30:00,117.69,118.09,117.5,117.94,24509.0,117.69,118.09,117.5,117.94,24509.0
2018-04-24 15:00:00,118.0,118.45,117.97,118.16,43082.0,118.0,118.45,117.97,118.16,43082.0
2018-04-24 15:30:00,118.21,118.22,117.41,118.02,139980.0,118.21,118.22,117.41,118.02,139980.0
2018-04-25 09:30:00,117.68,117.96,116.64,117.01,15083.0,117.68,117.96,116.64,117.01,15083.0
2018-04-25 10:00:00,117.06,117.11,116.53,116.61,15318.0,117.06,117.11,116.53,116.61,15318.0
2018-04-25 10:30:00,116.66,116.98,116.53,116.59,12895.0,116.66,116.98,116.53,116.59,12895.0
2018-04-25 11:00:00,116.6,116.94,116.53,116.83,15226.0,116.6,116.94,116.53,116.83,15226.0
2018-04-25 11:30:00,116.76,116.83,116.37,116.37,33841.0,116.76,116.83,116.37,116.37,33841.0
2018-04-25 12:00:00,116.42,116.58,116.28,116.5,9548.0,116.42,116.58,116.28,116.5,9548.0
2018-04-25 12:30:00,116.53,116.67,116.47,116.61,6832.0,116.53,116.67,116.47,116.61,6832.0
2018-04-25 13:00:00,116.61,116.81,116.57,116.66,8146.0,116.61,116.81,116.57,116.66,8146.0
2018-04-25 13:30:00,116.66,116.93,116.56,116.68,8255.0,116.66,116.93,116.56,116.68,8255.0
2018-04-25 14:00:00,116.75,116.79,116.57,116.68,12277.0,116.75,116.79,116.57,116.68,12277.0
2018-04-25 14:30:00,116.71,117.12,116.71,117.05,11367.0,116.71,117.12,116.71,117.05,11367.0
2018-04-25 15:00:00,117.11,117.29,116.94,117.25,35182.0,117.11,117.29,116.94,117.25,35182.0
2018-04-25 15:30:00,117.22,117.44,116.93,117.37,63987.0,117.22,117.44,116.93,117.37,63987.0
2018-04-26 09:30:00,117.94,118.81,117.39,118.47,25714.0,117.94,118.81,117.39,118.47,25714.0
2018-04-26 10:00:00,118.5,118.73,118.23,118.57,11073.0,118.5,118.73,118.23,118.57,11073.0
2018-04-26 10:30:00,118.66,118.82,118.39,118.81,8996.0,118.66,118.82,118.39,118.81,8996.0
2018-04-26 11:00:00,118.72,118.79,118.53,118.71,9895.0,118.72,118.79,118.53,118.71,9895.0
2018-04-26 11:30:00,118.72,118.77,118.49,118.72,13181.0,118.72,118.77,118.49,118.72,13181.0
2018-04-26 12:00:00,118.76,119.05,118.67,118.98,6130.0,118.76,119.05,118.67,118.98,6130.0
2018-04-26 12:30:00,118.97,119.08,118.87,118.93,5565.0,118.97,119.08,118.87,118.93,5565.0
2018-04-26 13:00:00,118.86,118.98,118.75,118.85,8383.0,118.86,118.98,118.75,118.85,8383.0
2018-04-26 13:30:00,118.84,119.6,118.84,119.55,46892.0,118.84,119.6,118.84,119.55,46892.0
2018-04-26 14:00:00,119.55,119.56,119.09,119.28,22802.0,119.55,119.56,119.09,119.28,22802.0
2018-04-26 14:30:00,119.28,119.59,119.27,119.43,10792.0,119.28,119.59,119.27,119.43,10792.0
2018-04-26 15:00:00,119.49,119.51,119.1,119.13,18626.0,119.49,119.51,119.1,119.13,18626.0
2018-04-26 15:30:00,119.21,119.33,118.96,119.33,84403.0,119.21,119.33,118.96,119.33,84403.0
2018-04-27 09:30:00,119.59,120.26,119.34,119.98,28654.0,119.59,120.26,119.34,119.98,28654.0
2018-04-27 10:00:00,119.98,120.79,119.98,120.22,37170.0,119.98,120.79,119.98,120.22,37170.0
2018-04-27 10:30:00,120.18,120.44,120.08,120.29,33761.0,120.18,120.44,120.08,120.29,33761.0
2018-04-27 11:00:00,120.25,120.56,120.25,120.53,14545.0,120.25,120.56,120.25,120.53,14545.0
2018-04-27 11:30:00,120.44,120.47,120.15,120.36,23497.0,120.44,120.47,120.15,120.36,23497.0
2018-04-27 12:00:00,120.4,120.85,120.29,120.8,31919.0,120.4,120.85,120.29,120.8,31919.0
2018-04-27 12:30:00,120.78,121.22,120.39,121.1,24764.0,120.78,121.22,120.39,121.1,24764.0
2018-04-27 13:00:00,121.08,121.2,120.92,121.16,32577.0,121.08,121.2,120.92,121.16,32577.0
2018-04-27 13:30:00,121.13,121.38,121.0,121.18,28083.0,121.13,121.38,121.0,121.18,28083.0
2018-04-27 14:00:00,121.18,121.26,121.1,121.16,19363.0,121.18,121.26,121.1,121.16,19363.0
2018-04-27 14:30:00,121.16,121.37,120.99,121.29,39991.0,121.16,121.37,120.99,121.29,39991.0
2018-04-27 15:00:00,121.29,121.52,121.12,121.26,46494.0,121.29,121.52,121.12,121.26,46494.0
2018-04-27 15:30:00,121.29,121.41,121.07,121.19,128351.0,121.29,121.41,121.07,121.19,128351.0
2018-04-30 09:30:00,121.35,122.04,120.92,120.92,17205.0,121.35,122.04,120.92,120.92,17205.0
2018-04-30 10:00:00,120.88,121.32,120.75,121.31,45488.0,120.88,121.32,120.75,121.31,45488.0
2018-04-30 10:30:00,121.23,121.55,121.2,121.37,31906.0,121.23,121.55,121.2,121.37,31906.0
2018-04-30 11:00:00,121.41,121.68,121.26,121.68,24368.0,121.41,121.68,121.26,121.68,24368.0
2018-04-30 11:30:00,121.64,121.69,121.04,121.21,17691.0,121.64,121.69,121.04,121.21,17691.0
2018-04-30 12:00:00,121.17,121.17,120.86,121.0,29192.0,121.17,121.17,120.86,121.0,29192.0
2018-04-30 12:30:00,120.99,121.04,120.68,121.01,20625.0,120.99,121.04,120.68,121.01,20625.0
2018-04-30 13:00:00,121.0,121.05,120.8,121.05,18606.0,121.0,121.05,120.8,121.05,18606.0
2018-04-30 13:30:00,120.96,121.08,120.81,120.94,16027.0,120.96,121.08,120.81,120.94,16027.0
2018-04-30 14:00:00,120.97,121.07,120.75,120.98,27090.0,120.97,121.07,120.75,120.98,27090.0
2018-04-30 14:30:00,120.93,121.07,120.75,120.98,49654.0,120.93,121.07,120.75,120.98,49654.0
2018-04-30 15:00:00,120.96,121.19,120.85,121.15,75518.0,120.96,121.19,120.85,121.15,75518.0
2018-04-30 15:30:00,121.15,121.57,121.12,121.29,166002.0,121.15,121.57,121.12,121.29,166002.0
2018-05-01 09:30:00,120.75,121.32,120.71,121.2,70134.0,120.75,121.32,120.71,121.2,70134.0
2018-05-01 10:00:00,121.21,121.21,120.76,121.05,68973.0,121.21,121.21,120.76,121.05,68973.0
2018-05-01 10:30:00,120.98,121.12,120.85,121.02,46693.0,120.98,121.12,120.85,121.02,46693.0
2018-05-01 11:00:00,120.99,121.21,120.79,121.2,41523.0,120.99,121.21,120.79,121.2,41523.0
2018-05-01 11:30:00,121.15,121.9,121.15,121.72,43209.0,121.15,121.9,121.15,121.72,43209.0
2018-05-01 12:00:00,121.71,121.98,121.7,121.91,48812.0,121.71,121.98,121.7,121.91,48812.0
2018-05-01 12:30:00,121.88,121.98,121.73,121.79,37572.0,121.88,121.98,121.73,121.79,37572.0
2018-05-01 13:00:00,121.75,121.96,121.69,121.82,35138.0,121.75,121.96,121.69,121.82,35138.0
2018-05-01 13:30:00,121.84,122.4,121.84,122.21,34823.0,121.84,122.4,121.84,122.21,34823.0
2018-05-01 14:00:00,122.26,122.44,121.99,122.13,32973.0,122.26,122.44,121.99,122.13,32973.0
2018-05-01 14:30:00,122.08,122.43,122.01,122.37,36191.0,122.08,122.43,122.01,122.37,36191.0
2018-05-01 15:00:00,122.34,122.34,121.93,122.07,95504.0,122.34,122.34,121.93,122.07,95504.0
2018-05-01 15:30:00,122.1,122.19,121.91,122.01,171801.0,122.1,122.19,121.91,122.01,171801.0
2018-05-02 09:30:00,121.73,121.73,120.75,120.81,19609.0,121.73,121.73,120.75,120.81,19609.0
2018-05-02 10:00:00,120.76,120.95,120.47,120.67,25748.0,120.76,120.95,120.47,120.67,25748.0
2018-05-02 10:30:00,120.74,121.0,120.58,120.96,40782.0,120.74,121.0,120.58,120.96,40782.0
2018-05-02 11:00:00,120.96,120.99,120.48,120.5,24070.0,120.96,120.99,120.48,120.5,24070.0
2018-05-02 11:30:00,120.43,120.55,120.05,120.08,21535.0,120.43,120.55,120.05,120.08,21535.0
2018-05-02 12:00:00,120.08,120.52,119.92,120.45,23607.0,120.08,120.52,119.92,120.45,23607.0
2018-05-02 12:30:00,120.36,120.59,120.33,120.59,19701.0,120.36,120.59,120.33,120.59,19701.0
2018-05-02 13:00:00,120.59,120.69,120.47,120.49,7601.0,120.59,120.69,120.47,120.49,7601.0
2018-05-02 13:30:00,120.47,120.64,120.43,120.5,17170.0,120.47,120.64,120.43,120.5,17170.0
2018-05-02 14:00:00,120.48,120.87,120.42,120.6,19991.0,120.48,120.87,120.42,120.6,19991.0
2018-05-02 14:30:00,120.54,120.68,120.39,120.63,27073.0,120.54,120.68,120.39,120.63,27073.0
2018-05-02 15:00:00,120.66,120.85,120.43,120.61,41363.0,120.66,120.85,120.43,120.61,41363.0
2018-05-02 15:30:00,120.61,120.76,120.5,120.64,117844.0,120.61,120.76,120.5,120.64,117844.0
2018-05-03 09:30:00,120.86,120.86,119.99,120.77,48866.0,120.86,120.86,119.99,120.77,48866.0
2018-05-03 10:00:00,120.7,120.87,119.99,120.15,42608.0,120.7,120.87,119.99,120.15,42608.0
2018-05-03 10:30:00,120.16,120.18,119.48,119.64,43199.0,120.16,120.18,119.48,119.64,43199.0
2018-05-03 11:00:00,119.62,120.41,119.59,120.31,32208.0,119.62,120.41,119.59,120.31,32208.0
2018-05-03 11:30:00,120.27,120.27,119.84,120.12,18923.0,120.27,120.27,119.84,120.12,18923.0
2018-05-03 12:00:00,120.18,120.3,119.98,120.11,40200.0,120.18,120.3,119.98,120.11,40200.0
2018-05-03 12:30:00,120.1,120.91,120.1,120.91,30870.0,120.1,120.91,120.1,120.91,30870.0
2018-05-03 13:00:00,120.91,120.94,120.56,120.73,17629.0,120.91,120.94,120.56,120.73,17629.0
2018-05-03 13:30:00,120.75,120.94,120.72,120.74,22286.0,120.75,120.94,120.72,120.74,22286.0
2018-05-03 14:00:00,120.78,120.87,120.37,120.45,14957.0,120.78,120.87,120.37,120.45,14957.0
2018-05-03 14:30:00,120.48,121.04,120.46,120.82,38794.0,120.48,121.04,120.46,120.82,38794.0
2018-05-03 15:00:00,120.88,121.25,120.85,121.13,35320.0,120.88,121.25,120.85,121.13,35320.0
2018-05-03 15:30:00,121.18,121.32,120.81,121.17,135826.0,121.18,121.32,120.81,121.17,135826.0
2018-05-04 09:30:00,120.52,121.4,120.47,120.71,27413.0,120.52,121.4,120.47,120.71,27413.0
2018-05-04 10:00:00,120.76,121.67,120.7,121.55,35708.0,120.76,121.67,120.7,121.55,35708.0
2018-05-04 10:30:00,121.53,122.01,121.49,121.89,32420.0,121.53,122.01,121.49,121.89,32420.0
2018-05-04 11:00:00,121.93,122.65,121.92,122.63,17932.0,121.93,122.65,121.92,122.63,17932.0
2018-05-04 11:30:00,122.62,123.14,122.62,123.11,29994.0,122.62,123.14,122.62,123.11,29994.0
2018-05-04 12:00:00,123.11,123.26,122.9,123.12,26198.0,123.11,123.26,122.9,123.12,26198.0
2018-05-04 12:30:00,123.11,123.4,123.06,123.13,53826.0,123.11,123.4,123.06,123.13,53826.0
2018-05-04 13:00:00,123.13,123.24,123.01,123.15,12707.0,123.13,123.24,123.01,123.15,12707.0
2018-05-04 13:30:00,123.12,123.28,123.01,123.24,31054.0,123.12,123.28,123.01,123.24,31054.0
2018-05-04 14:00:00,123.22,123.5,123.18,123.38,17438.0,123.22,123.5,123.18,123.38,17438.0
2018-05-04 14:30:00,123.38,123.46,123.17,123.17,20179.0,123.38,123.46,123.17,123.17,20179.0
2018-05-04 15:00:00,123.22,123.38,122.99,123.15,46454.0,123.22,123.38,122.99,123.15,46454.0
2018-05-04 15:30:00,123.15,123.22,122.82,123.0,123472.0,123.15,123.22,122.82,123.0,123472.0
2018-05-07 09:30:00,123.0,124.83,122.91,124.57,77974.0,123.0,124.83,122.91,124.57,77974.0
2018-05-07 10:00:00,124.65,124.65,123.43,123.51,39580.0,124.65,124.65,123.43,123.51,39580.0
2018-05-07 10:30:00,123.52,123.7,122.56,123.06,84424.0,123.52,123.7,122.56,123.06,84424.0
2018-05-07 11:00:00,123.07,123.46,122.82,123.03,93811.0,123.07,123.46,122.82,123.03,93811.0
2018-05-07 11:30:00,123.0,123.28,122.94,123.17,91233.0,123.0,123.28,122.94,123.17,91233.0
2018-05-07 12:00:00,123.19,124.11,123.09,123.78,37239.0,123.19,124.11,123.09,123.78,37239.0
2018-05-07 12:30:00,123.74,123.9,123.5,123.62,25069.0,123.74,123.9,123.5,123.62,25069.0
2018-05-07 13:00:00,123.67,123.76,123.29,123.53,47272.0,123.67,123.76,123.29,123.53,47272.0
2018-05-07 13:30:00,123.51,123.55,122.9,123.13,90679.0,123.51,123.55,122.9,123.13,90679.0
2018-05-07 14:00:00,123.16,124.0,123.16,123.87,57704.0,123.16,124.0,123.16,123.87,57704.0
2018-05-07 14:30:00,123.82,123.86,123.5,123.69,63330.0,123.82,123.86,123.5,123.69,63330.0
2018-05-07 15:00:00,123.66,123.82,123.13,123.74,81211.0,123.66,123.82,123.13,123.74,81211.0
2018-05-07 15:30:00,123.7,123.99,123.54,123.76,220416.0,123.7,123.99,123.54,123.76,220416.0
2018-05-08 09:30:00,125.24,132.19,125.24,131.33,79449.0,125.24,132.19,125.24,131.33,79449.0
2018-05-08 10:00:00,131.49,131.88,130.54,131.2,91608.0,131.49,131.88,130.54,131.2,91608.0
2018-05-08 10:30:00,131.17,131.86,130.26,130.46,69448.0,131.17,131.86,130.26,130.46,69448.0
2018-05-08 11:00:00,130.37,131.05,130.05,130.52,73546.0,130.37,131.05,130.05,130.52,73546.0
2018-05-08 11:30:00,130.52,130.65,129.17,130.19,58127.0,130.52,130.65,129.17,130.19,58127.0
2018-05-08 12:00:00,130.13,130.69,129.69,130.55,49422.0,130.13,130.69,129.69,130.55,49422.0
2018-05-08 12:30:00,130.56,130.64,129.78,130.0,41120.0,130.56,130.64,129.78,130.0,41120.0
2018-05-08 13:00:00,130.07,130.38,129.63,129.81,46329.0,130.07,130.38,129.63,129.81,46329.0
2018-05-08 13:30:00,129.82,129.94,129.04,129.04,40417.0,129.82,129.94,129.04,129.04,40417.0
2018-05-08 14:00:00,129.12,129.94,128.84,129.94,69935.0,129.12,129.94,128.84,129.94,69935.0
2018-05-08 14:30:00,129.84,130.31,129.26,129.45,72997.0,129.84,130.31,129.26,129.45,72997.0
2018-05-08 15:00:00,129.45,129.69,129.01,129.25,79705.0,129.45,129.69,129.01,129.25,79705.0
2018-05-08 15:30:00,129.23,130.54,129.14,130.53,201935.0,129.23,130.54,129.14,130.53,201935.0
2018-05-09 09:30:00,130.84,133.61,130.22,132.83,53395.0,130.84,133.61,130.22,132.83,53395.0
2018-05-09 10:00:00,132.69,133.22,131.68,133.22,38836.0,132.69,133.22,131.68,133.22,38836.0
2018-05-09 10:30:00,133.14,133.82,132.78,133.53,85038.0,133.14,133.82,132.78,133.53,85038.0
2018-05-09 11:00:00,133.4,134.74,133.33,134.67,65317.0,133.4,134.74,133.33,134.67,65317.0
2018-05-09 11:30:00,134.55,134.74,133.99,134.01,51657.0,134.55,134.74,133.99,134.01,51657.0
2018-05-09 12:00:00,133.94,134.22,133.37,134.11,31261.0,133.94,134.22,133.37,134.11,31261.0
2018-05-09 12:30:00,134.09,134.15,133.72,134.08,29691.0,134.09,134.15,133.72,134.08,29691.0
2018-05-09 13:00:00,134.03,134.37,133.87,134.37,22455.0,134.03,134.37,133.87,134.37,22455.0
2018-05-09 13:30:00,134.36,134.68,134.1,134.68,31216.0,134.36,134.68,134.1,134.68,31216.0
2018-05-09 14:00:00,134.68,135.12,134.4,134.61,40221.0,134.68,135.12,134.4,134.61,40221.0
2018-05-09 14:30:00,134.59,134.62,133.3,133.34,37140.0,134.59,134.62,133.3,133.34,37140.0
2018-05-09 15:00:00,133.33,133.8,133.24,133.7,34552.0,133.33,133.8,133.24,133.7,34552.0
2018-05-09 15:30:00,133.7,133.84,133.34,133.54,136948.0,133.7,133.84,133.34,133.54,136948.0
2018-05-10 09:30:00,133.99,133.99,132.56,132.94,42818.0,133.99,133.99,132.56,132.94,42818.0
2018-05-10 10:00:00,132.94,133.12,132.0,132.19,83334.0,132.94,133.12,132.0,132.19,83334.0
2018-05-10 10:30:00,132.19,132.64,131.73,132.47,62808.0,132.19,132.64,131.73,132.47,62808.0
2018-05-10 11:00:00,132.5,133.36,132.4,133.13,108972.0,132.5,133.36,132.4,133.13,108972.0
2018-05-10 11:30:00,133.19,133.26,132.82,133.17,63539.0,133.19,133.26,132.82,133.17,63539.0
2018-05-10 12:00:00,133.2,133.73,133.11,133.58,34315.0,133.2,133.73,133.11,133.58,34315.0
2018-05-10 12:30:00,133.56,133.69,133.38,133.66,22599.0,133.56,133.69,133.38,133.66,22599.0
2018-05-10 13:00:00,133.69,133.89,133.58,133.64,17305.0,133.69,133.89,133.58,133.64,17305.0
2018-05-10 13:30:00,133.6,133.71,133.5,133.5,32083.0,133.6,133.71,133.5,133.5,32083.0
2018-05-10 14:00:00,133.54,133.87,133.32,133.87,32511.0,133.54,133.87,133.32,133.87,32511.0
2018-05-10 14:30:00,133.78,134.16,133.61,133.85,34188.0,133.78,134.16,133.61,133.85,34188.0
2018-05-10 15:00:00,133.88,134.02,133.76,133.93,35785.0,133.88,134.02,133.76,133.93,35785.0
2018-05-10 15:30:00,133.92,134.38,133.86,134.37,158637.0,133.92,134.38,133.86,134.37,158637.0
2018-05-11 09:30:00,134.63,136.24,134.45,135.6,85176.0,134.63,136.24,134.45,135.6,85176.0
2018-05-11 10:00:00,135.59,135.8,134.44,134.71,43974.0,135.59,135.8,134.44,134.71,43974.0
2018-05-11 10:30:00,134.68,134.84,134.53,134.78,50378.0,134.68,134.84,134.53,134.78,50378.0
2018-05-11 11:00:00,134.81,135.06,134.4,134.47,26215.0,134.81,135.06,134.4,134.47,26215.0
2018-05-11 11:30:00,134.4,134.88,134.32,134.88,27267.0,134.4,134.88,134.32,134.88,27267.0
2018-05-11 12:00:00,134.79,134.84,134.24,134.41,26367.0,134.79,134.84,134.24,134.41,26367.0
2018-05-11 12:30:00,134.39,134.62,134.33,134.55,127046.0,134.39,134.62,134.33,134.55,127046.0
2018-05-11 13:00:00,134.54,134.67,134.43,134.6,28765.0,134.54,134.67,134.43,134.6,28765.0
2018-05-11 13:30:00,134.59,134.59,134.32,134.46,37330.0,134.59,134.59,134.32,134.46,37330.0
2018-05-11 14:00:00,134.49,134.55,134.32,134.44,40118.0,134.49,134.55,134.32,134.44,40118.0
2018-05-11 14:30:00,134.44,134.52,134.4,134.5,30279.0,134.44,134.52,134.4,134.5,30279.0
2018-05-11 15:00:00,134.48,134.88,134.46,134.84,34428.0,134.48,134.88,134.46,134.84,34428.0
2018-05-11 15:30:00,134.82,135.17,134.79,135.06,161138.0,134.82,135.17,134.79,135.06,161138.0
2018-05-14 09:30:00,135.23,135.4,134.45,135.11,43784.0,135.23,135.4,134.45,135.11,43784.0
2018-05-14 10:00:00,134.86,135.04,134.47,134.94,19163.0,134.86,135.04,134.47,134.94,19163.0
2018-05-14 10:30:00,134.98,134.98,134.05,134.12,21480.0,134.98,134.98,134.05,134.12,21480.0
2018-05-14 11:00:00,134.06,134.39,133.9,134.05,76563.0,134.06,134.39,133.9,134.05,76563.0
2018-05-14 11:30:00,134.05,134.46,133.83,134.32,44833.0,134.05,134.46,133.83,134.32,44833.0
2018-05-14 12:00:00,134.27,134.58,134.11,134.36,57494.0,134.27,134.58,134.11,134.36,57494.0
2018-05-14 12:30:00,134.36,134.38,133.98,134.02,44318.0,134.36,134.38,133.98,134.02,44318.0
2018-05-14 13:00:00,134.01,134.01,133.53,133.71,66015.0,134.01,134.01,133.53,133.71,66015.0
2018-05-14 13:30:00,133.72,134.63,133.61,134.58,38019.0,133.72,134.63,133.61,134.58,38019.0
2018-05-14 14:00:00,134.53,134.59,134.22,134.5,55000.0,134.53,134.59,134.22,134.5,55000.0
2018-05-14 14:30:00,134.45,134.69,134.32,134.5,31598.0,134.45,134.69,134.32,134.5,31598.0
2018-05-14 15:00:00,134.44,134.98,134.34,134.89,45086.0,134.44,134.98,134.34,134.89,45086.0
2018-05-14 15:30:00,134.89,135.06,134.66,134.83,119633.0,134.89,135.06,134.66,134.83,119633.0
2018-05-15 09:30:00,134.04,134.79,133.55,134.67,78157.0,134.04,134.79,133.55,134.67,78157.0
2018-05-15 10:00:00,134.67,135.57,134.66,135.46,54069.0,134.67,135.57,134.66,135.46,54069.0
2018-05-15 10:30:00,135.46,135.8,135.4,135.61,93673.0,135.46,135.8,135.4,135.61,93673.0
2018-05-15 11:00:00,135.5,135.63,134.76,134.87,32310.0,135.5,135.63,134.76,134.87,32310.0
2018-05-15 11:30:00,134.82,135.26,134.57,134.57,62090.0,134.82,135.26,134.57,134.57,62090.0
2018-05-15 12:00:00,134.6,134.88,134.56,134.83,62697.0,134.6,134.88,134.56,134.83,62697.0
2018-05-15 12:30:00,134.82,134.95,134.71,134.94,57442.0,134.82,134.95,134.71,134.94,57442.0
2018-05-15 13:00:00,134.93,135.03,134.79,134.96,66762.0,134.93,135.03,134.79,134.96,66762.0
2018-05-15 13:30:00,134.9,134.99,134.73,134.82,90852.0,134.9,134.99,134.73,134.82,90852.0
2018-05-15 14:00:00,134.78,134.97,134.48,134.78,86855.0,134.78,134.97,134.48,134.78,86855.0
2018-05-15 14:30:00,134.75,135.01,134.61,134.65,44349.0,134.75,135.01,134.61,134.65,44349.0
2018-05-15 15:00:00,134.68,134.68,134.36,134.46,59258.0,134.68,134.68,134.36,134.46,59258.0
2018-05-15 15:30:00,134.41,135.28,134.41,135.22,154050.0,134.41,135.28,134.41,135.22,154050.0
2018-05-16 09:30:00,135.15,135.36,134.39,135.36,15514.0,135.15,135.36,134.39,135.36,15514.0
2018-05-16 10:00:00,135.38,135.5,134.5,134.64,19842.0,135.38,135.5,134.5,134.64,19842.0
2018-05-16 10:30:00,134.65,135.08,134.54,134.68,25203.0,134.65,135.08,134.54,134.68,25203.0
2018-05-16 11:00:00,134.55,134.58,134.07,134.18,13589.0,134.55,134.58,134.07,134.18,13589.0
2018-05-16 11:30:00,134.11,134.34,133.99,133.99,12774.0,134.11,134.34,133.99,133.99,12774.0
2018-05-16 12:00:00,134.02,134.82,134.02,134.7,14515.0,134.02,134.82,134.02,134.7,14515.0
2018-05-16 12:30:00,134.8,135.44,134.77,135.31,12144.0,134.8,135.44,134.77,135.31,12144.0
2018-05-16 13:00:00,135.25,135.48,135.06,135.45,21705.0,135.25,135.48,135.06,135.45,21705.0
2018-05-16 13:30:00,135.42,135.69,135.31,135.69,35265.0,135.42,135.69,135.31,135.69,35265.0
2018-05-16 14:00:00,135.69,135.97,135.6,135.89,22617.0,135.69,135.97,135.6,135.89,22617.0
2018-05-16 14:30:00,135.9,136.04,135.82,135.93,27885.0,135.9,136.04,135.82,135.93,27885.0
2018-05-16 15:00:00,135.95,135.95,135.47,135.47,31228.0,135.95,135.95,135.47,135.47,31228.0
2018-05-16 15:30:00,135.45,135.74,135.39,135.73,78402.0,135.45,135.74,135.39,135.73,78402.0
2018-05-17 09:30:00,135.31,136.24,135.0,135.77,65073.0,135.31,136.24,135.0,135.77,65073.0
2018-05-17 10:00:00,135.7,135.9,135.34,135.51,31462.0,135.7,135.9,135.34,135.51,31462.0
2018-05-17 10:30:00,135.54,135.94,134.66,134.7,107209.0,135.54,135.94,134.66,134.7,107209.0
2018-05-17 11:00:00,134.65,134.71,133.91,134.11,68165.0,134.65,134.71,133.91,134.11,68165.0
2018-05-17 11:30:00,134.13,134.54,134.04,134.54,61807.0,134.13,134.54,134.04,134.54,61807.0
2018-05-17 12:00:00,134.59,134.72,134.29,134.54,38707.0,134.59,134.72,134.29,134.54,38707.0
2018-05-17 12:30:00,134.5,134.5,134.28,134.31,48462.0,134.5,134.5,134.28,134.31,48462.0
2018-05-17 13:00:00,134.31,134.36,133.73,133.83,57323.0,134.31,134.36,133.73,133.83,57323.0
2018-05-17 13:30:00,133.84,133.86,133.44,133.45,33450.0,133.84,133.86,133.44,133.45,33450.0
2018-05-17 14:00:00,133.48,133.7,133.3,133.62,29104.0,133.48,133.7,133.3,133.62,29104.0
2018-05-17 14:30:00,133.66,133.81,133.56,133.81,23525.0,133.66,133.81,133.56,133.81,23525.0
2018-05-17 15:00:00,133.78,133.85,133.22,133.25,42290.0,133.78,133.85,133.22,133.25,42290.0
2018-05-17 15:30:00,133.2,133.27,132.96,133.23,110895.0,133.2,133.27,132.96,133.23,110895.0
2018-05-18 09:30:00,133.25,133.81,132.84,133.81,78346.0,133.25,133.81,132.84,133.81,78346.0
2018-05-18 10:00:00,133.77,134.54,133.56,134.42,70790.0,133.77,134.54,133.56,134.42,70790.0
2018-05-18 10:30:00,134.44,134.99,134.41,134.98,140294.0,134.44,134.99,134.41,134.98,140294.0
2018-05-18 11:00:00,135.0,135.91,134.91,135.88,117117.0,135.0,135.91,134.91,135.88,117117.0
2018-05-18 11:30:00,135.91,135.91,134.89,135.13,48108.0,135.91,135.91,134.89,135.13,48108.0
2018-05-18 12:00:00,135.14,135.31,134.77,134.94,28017.0,135.14,135.31,134.77,134.94,28017.0
2018-05-18 12:30:00,134.87,135.24,134.75,135.1,36989.0,134.87,135.24,134.75,135.1,36989.0
2018-05-18 13:00:00,135.12,135.19,134.96,135.14,26725.0,135.12,135.19,134.96,135.14,26725.0
2018-05-18 13:30:00,135.1,135.2,134.69,134.77,28726.0,135.1,135.2,134.69,134.77,28726.0
2018-05-18 14:00:00,134.71,134.74,134.4,134.47,17801.0,134.71,134.74,134.4,134.47,17801.0
2018-05-18 14:30:00,134.47,134.58,134.39,134.53,19552.0,134.47,134.58,134.39,134.53,19552.0
2018-05-18 15:00:00,134.5,134.55,134.21,134.26,40253.0,134.5,134.55,134.21,134.26,40253.0
2018-05-18 15:30:00,134.22,134.32,134.15,134.24,73055.0,134.22,134.32,134.15,134.24,73055.0
2018-05-21 09:30:00,134.55,135.14,134.22,134.31,13489.0,134.55,135.14,134.22,134.31,13489.0
2018-05-21 10:00:00,134.22,134.46,133.54,133.7,18010.0,134.22,134.46,133.54,133.7,18010.0
2018-05-21 10:30:00,133.8,134.06,133.51,133.57,22792.0,133.8,134.06,133.51,133.57,22792.0
2018-05-21 11:00:00,133.58,133.7,132.94,132.96,28014.0,133.58,133.7,132.94,132.96,28014.0
2018-05-21 11:30:00,132.96,133.13,132.69,133.12,32985.0,132.96,133.13,132.69,133.12,32985.0
2018-05-21 12:00:00,133.15,133.56,133.1,133.27,48751.0,133.15,133.56,133.1,133.27,48751.0
2018-05-21 12:30:00,133.31,133.54,133.27,133.35,24958.0,133.31,133.54,133.27,133.35,24958.0
2018-05-21 13:00:00,133.35,133.61,133.29,133.42,25535.0,133.35,133.61,133.29,133.42,25535.0
2018-05-21 13:30:00,133.51,133.52,133.14,133.18,42299.0,133.51,133.52,133.14,133.18,42299.0
2018-05-21 14:00:00,133.17,133.38,132.97,133.0,53169.0,133.17,133.38,132.97,133.0,53169.0
2018-05-21 14:30:00,132.97,132.97,132.44,132.63,52044.0,132.97,132.97,132.44,132.63,52044.0
2018-05-21 15:00:00,132.62,132.72,132.14,132.22,109181.0,132.62,132.72,132.14,132.22,109181.0
2018-05-21 15:30:00,132.22,132.35,132.13,132.25,197326.0,132.22,132.35,132.13,132.25,197326.0
2018-05-22 09:30:00,132.3,133.02,131.54,132.01,53867.0,132.3,133.02,131.54,132.01,53867.0
2018-05-22 10:00:00,131.96,132.17,131.29,131.3,58967.0,131.96,132.17,131.29,131.3,58967.0
2018-05-22 10:30:00,131.3,131.59,130.93,131.2,51254.0,131.3,131.59,130.93,131.2,51254.0
2018-05-22 11:00:00,131.2,131.54,131.11,131.36,38358.0,131.2,131.54,131.11,131.36,38358.0
2018-05-22 11:30:00,131.4,131.44,130.97,131.04,34189.0,131.4,131.44,130.97,131.04,34189.0
2018-05-22 12:00:00,131.06,131.26,130.87,131.01,30388.0,131.06,131.26,130.87,131.01,30388.0
2018-05-22 12:30:00,131.01,131.4,131.0,131.3,32454.0,131.01,131.4,131.0,131.3,32454.0
2018-05-22 13:00:00,131.27,131.49,131.16,131.31,59288.0,131.27,131.49,131.16,131.31,59288.0
2018-05-22 13:30:00,131.27,131.3,130.5,130.5,30143.0,131.27,131.3,130.5,130.5,30143.0
2018-05-22 14:00:00,130.46,131.64,130.44,131.37,39150.0,130.46,131.64,130.44,131.37,39150.0
2018-05-22 14:30:00,131.35,131.88,131.34,131.67,48813.0,131.35,131.88,131.34,131.67,48813.0
2018-05-22 15:00:00,131.71,131.95,131.65,131.79,62965.0,131.71,131.95,131.65,131.79,62965.0
2018-05-22 15:30:00,131.76,131.76,131.24,131.35,186038.0,131.76,131.76,131.24,131.35,186038.0
2018-05-23 09:30:00,131.13,131.86,130.84,131.22,48012.0,131.13,131.86,130.84,131.22,48012.0
2018-05-23 10:00:00,131.18,131.67,130.95,130.95,67368.0,131.18,131.67,130.95,130.95,67368.0
2018-05-23 10:30:00,130.97,131.7,130.77,131.65,34711.0,130.97,131.7,130.77,131.65,34711.0
2018-05-23 11:00:00,131.61,131.79,131.45,131.62,56486.0,131.61,131.79,131.45,131.62,56486.0
2018-05-23 11:30:00,131.63,131.86,131.22,131.27,110082.0,131.63,131.86,131.22,131.27,110082.0
2018-05-23 12:00:00,131.26,131.36,131.0,131.08,32770.0,131.26,131.36,131.0,131.08,32770.0
2018-05-23 12:30:00,131.1,131.42,131.0,131.42,16656.0,131.1,131.42,131.0,131.42,16656.0
2018-05-23 13:00:00,131.31,131.31,130.92,130.96,21335.0,131.31,131.31,130.92,130.96,21335.0
2018-05-23 13:30:00,131.01,131.2,130.88,131.17,17616.0,131.01,131.2,130.88,131.17,17616.0
2018-05-23 14:00:00,131.13,131.62,131.11,131.34,39880.0,131.13,131.62,131.11,131.34,39880.0
2018-05-23 14:30:00,131.34,132.11,131.29,131.93,42521.0,131.34,132.11,131.29,131.93,42521.0
2018-05-23 15:00:00,131.96,132.11,131.42,131.52,46213.0,131.96,132.11,131.42,131.52,46213.0
2018-05-23 15:30:00,131.51,131.75,131.38,131.74,97650.0,131.51,131.75,131.38,131.74,97650.0
2018-05-24 09:30:00,131.84,132.0,130.79,130.91,25456.0,131.84,132.0,130.79,130.91,25456.0
2018-05-24 10:00:00,130.9,130.98,130.52,130.62,28704.0,130.9,130.98,130.52,130.62,28704.0
2018-05-24 10:30:00,130.56,131.03,130.4,130.66,36430.0,130.56,131.03,130.4,130.66,36430.0
2018-05-24 11:00:00,130.75,131.84,130.74,131.5,43833.0,130.75,131.84,130.74,131.5,43833.0
2018-05-24 11:30:00,131.49,131.66,131.05,131.26,32106.0,131.49,131.66,131.05,131.26,32106.0
2018-05-24 12:00:00,131.47,131.65,131.29,131.48,28312.0,131.47,131.65,131.29,131.48,28312.0
2018-05-24 12:30:00,131.54,131.69,131.46,131.66,19348.0,131.54,131.69,131.46,131.66,19348.0
2018-05-24 13:00:00,131.68,132.03,131.67,131.98,22802.0,131.68,132.03,131.67,131.98,22802.0
2018-05-24 13:30:00,131.93,131.93,131.58,131.73,35544.0,131.93,131.93,131.58,131.73,35544.0
2018-05-24 14:00:00,131.72,131.78,131.57,131.69,31407.0,131.72,131.78,131.57,131.69,31407.0
2018-05-24 14:30:00,131.7,131.83,131.62,131.77,33713.0,131.7,131.83,131.62,131.77,33713.0
2018-05-24 15:00:00,131.77,131.98,131.71,131.78,84568.0,131.77,131.98,131.71,131.78,84568.0
2018-05-24 15:30:00,131.77,131.8,131.19,131.3,161129.0,131.77,131.8,131.19,131.3,161129.0
2018-05-25 09:30:00,131.05,132.01,131.02,131.2,24357.0,131.05,132.01,131.02,131.2,24357.0
2018-05-25 10:00:00,131.32,131.32,130.92,131.02,33464.0,131.32,131.32,130.92,131.02,33464.0
2018-05-25 10:30:00,131.03,131.09,130.62,130.67,33885.0,131.03,131.09,130.62,130.67,33885.0
2018-05-25 11:00:00,130.67,130.7,130.23,130.55,52543.0,130.67,130.7,130.23,130.55,52543.0
2018-05-25 11:30:00,130.58,130.92,130.45,130.62,37633.0,130.58,130.92,130.45,130.62,37633.0
2018-05-25 12:00:00,130.61,130.84,130.42,130.57,30288.0,130.61,130.84,130.42,130.57,30288.0
2018-05-25 12:30:00,130.54,130.68,130.4,130.68,33108.0,130.54,130.68,130.4,130.68,33108.0
2018-05-25 13:00:00,130.66,130.77,130.37,130.39,22837.0,130.66,130.77,130.37,130.39,22837.0
2018-05-25 13:30:00,130.38,130.65,130.29,130.6,30344.0,130.38,130.65,130.29,130.6,30344.0
2018-05-25 14:00:00,130.61,131.14,130.61,130.96,36878.0,130.61,131.14,130.61,130.96,36878.0
2018-05-25 14:30:00,130.96,130.98,130.52,130.61,35150.0,130.96,130.98,130.52,130.61,35150.0
2018-05-25 15:00:00,130.61,131.11,130.58,130.95,41578.0,130.61,131.11,130.58,130.95,41578.0
2018-05-25 15:30:00,130.97,130.99,130.63,130.68,195770.0,130.97,130.99,130.63,130.68,195770.0
2018-05-29 09:30:00,129.9,130.35,129.61,130.35,22309.0,129.9,130.35,129.61,130.35,22309.0
2018-05-29 10:00:00,130.33,130.57,129.82,130.11,29225.0,130.33,130.57,129.82,130.11,29225.0
2018-05-29 10:30:00,130.01,130.01,129.05,129.09,46440.0,130.01,130.01,129.05,129.09,46440.0
2018-05-29 11:00:00,129.14,129.77,129.11,129.66,28923.0,129.14,129.77,129.11,129.66,28923.0
2018-05-29 11:30:00,129.61,129.63,129.06,129.06,21652.0,129.61,129.63,129.06,129.06,21652.0
2018-05-29 12:00:00,129.03,129.24,128.73,129.08,37013.0,129.03,129.24,128.73,129.08,37013.0
2018-05-29 12:30:00,129.08,130.38,129.08,130.32,37572.0,129.08,130.38,129.08,130.32,37572.0
2018-05-29 13:00:00,130.25,130.41,129.95,130.3,34723.0,130.25,130.41,129.95,130.3,34723.0
2018-05-29 13:30:00,130.23,130.54,130.03,130.43,44378.0,130.23,130.54,130.03,130.43,44378.0
2018-05-29 14:00:00,130.38,130.83,130.07,130.83,46561.0,130.38,130.83,130.07,130.83,46561.0
2018-05-29 14:30:00,130.8,130.89,130.25,130.45,70216.0,130.8,130.89,130.25,130.45,70216.0
2018-05-29 15:00:00,130.42,130.63,130.36,130.53,80126.0,130.42,130.63,130.36,130.53,80126.0
2018-05-29 15:30:00,130.53,131.23,130.35,131.07,159531.0,130.53,131.23,130.35,131.07,159531.0
2018-05-30 09:30:00,131.59,131.91,131.06,131.21,35648.0,131.59,131.91,131.06,131.21,35648.0
2018-05-30 10:00:00,131.32,131.75,131.11,131.59,18144.0,131.32,131.75,131.11,131.59,18144.0
2018-05-30 10:30:00,131.6,131.78,131.09,131.76,28499.0,131.6,131.78,131.09,131.76,28499.0
2018-05-30 11:00:00,131.76,131.95,131.7,131.77,43408.0,131.76,131.95,131.7,131.77,43408.0
2018-05-30 11:30:00,131.8,132.26,131.8,132.17,29855.0,131.8,132.26,131.8,132.17,29855.0
2018-05-30 12:00:00,132.3,132.64,132.3,132.59,25997.0,132.3,132.64,132.3,132.59,25997.0
2018-05-30 12:30:00,132.57,132.65,132.27,132.65,27646.0,132.57,132.65,132.27,132.65,27646.0
2018-05-30 13:00:00,132.67,132.97,132.64,132.65,30055.0,132.67,132.97,132.64,132.65,30055.0
2018-05-30 13:30:00,132.68,132.72,132.47,132.52,31269.0,132.68,132.72,132.47,132.52,31269.0
2018-05-30 14:00:00,132.54,132.65,132.45,132.52,47294.0,132.54,132.65,132.45,132.52,47294.0
2018-05-30 14:30:00,132.52,132.63,132.35,132.53,40053.0,132.52,132.63,132.35,132.53,40053.0
2018-05-30 15:00:00,132.5,132.76,132.37,132.58,65489.0,132.5,132.76,132.37,132.58,65489.0
2018-05-30 15:30:00,132.57,132.67,132.3,132.51,134480.0,132.57,132.67,132.3,132.51,134480.0
2018-05-31 09:30:00,132.5,132.97,132.13,132.55,22952.0,132.5,132.97,132.13,132.55,22952.0
2018-05-31 10:00:00,132.54,133.29,132.4,132.98,32424.0,132.54,133.29,132.4,132.98,32424.0
2018-05-31 10:30:00,133.01,133.07,132.4,132.56,28697.0,133.01,133.07,132.4,132.56,28697.0
2018-05-31 11:00:00,132.56,132.58,132.03,132.31,41375.0,132.56,132.58,132.03,132.31,41375.0
2018-05-31 11:30:00,132.27,132.77,132.19,132.26,30959.0,132.27,132.77,132.19,132.26,30959.0
2018-05-31 12:00:00,132.23,132.29,132.08,132.27,28515.0,132.23,132.29,132.08,132.27,28515.0
2018-05-31 12:30:00,132.27,132.33,131.97,132.06,33457.0,132.27,132.33,131.97,132.06,33457.0
2018-05-31 13:00:00,132.06,132.06,131.74,131.8,31996.0,132.06,132.06,131.74,131.8,31996.0
2018-05-31 13:30:00,131.82,131.9,131.44,131.89,27525.0,131.82,131.9,131.44,131.89,27525.0
2018-05-31 14:00:00,131.86,131.98,131.6,131.64,41997.0,131.86,131.98,131.6,131.64,41997.0
2018-05-31 14:30:00,131.64,131.77,131.51,131.77,36350.0,131.64,131.77,131.51,131.77,36350.0
2018-05-31 15:00:00,131.81,132.17,131.72,132.14,56018.0,131.81,132.17,131.72,132.14,56018.0
2018-05-31 15:30:00,132.14,132.78,132.0,132.75,230163.0,132.14,132.78,132.0,132.75,230163.0
2018-06-01 09:30:00,133.5,133.82,133.26,133.34,22144.0,133.5,133.82,133.26,133.34,22144.0
2018-06-01 10:00:00,133.29,133.83,133.24,133.82,26198.0,133.29,133.83,133.24,133.82,26198.0
2018-06-01 10:30:00,133.78,133.83,133.27,133.51,40168.0,133.78,133.83,133.27,133.51,40168.0
2018-06-01 11:00:00,133.52,133.59,133.17,133.44,48313.0,133.52,133.59,133.17,133.44,48313.0
2018-06-01 11:30:00,133.4,133.52,133.15,133.24,48439.0,133.4,133.52,133.15,133.24,48439.0
2018-06-01 12:00:00,133.24,133.55,133.24,133.31,32579.0,133.24,133.55,133.24,133.31,32579.0
2018-06-01 12:30:00,133.31,133.51,133.28,133.31,24243.0,133.31,133.51,133.28,133.31,24243.0
2018-06-01 13:00:00,133.32,133.35,133.14,133.19,19261.0,133.32,133.35,133.14,133.19,19261.0
2018-06-01 13:30:00,133.16,133.16,132.84,132.94,25517.0,133.16,133.16,132.84,132.94,25517.0
2018-06-01 14:00:00,132.96,133.01,132.59,132.63,24990.0,132.96,133.01,132.59,132.63,24990.0
2018-06-01 14:30:00,132.67,132.83,132.57,132.76,42341.0,132.67,132.83,132.57,132.76,42341.0
2018-06-01 15:00:00,132.77,132.9,132.43,132.57,40558.0,132.77,132.9,132.43,132.57,40558.0
2018-06-01 15:30:00,132.58,132.69,132.4,132.63,112508.0,132.58,132.69,132.4,132.63,112508.0
2018-06-04 09:30:00,133.31,133.58,132.88,133.38,20589.0,133.31,133.58,132.88,133.38,20589.0
2018-06-04 10:00:00,133.34,133.83,133.28,133.77,21108.0,133.34,133.83,133.28,133.77,21108.0
2018-06-04 10:30:00,133.77,134.28,133.76,134.18,20490.0,133.77,134.28,133.76,134.18,20490.0
2018-06-04 11:00:00,134.2,134.4,134.09,134.2,19841.0,134.2,134.4,134.09,134.2,19841.0
2018-06-04 11:30:00,134.25,134.63,134.04,134.63,12632.0,134.25,134.63,134.04,134.63,12632.0
2018-06-04 12:00:00,134.51,134.84,134.44,134.7,14572.0,134.51,134.84,134.44,134.7,14572.0
2018-06-04 12:30:00,134.69,134.74,134.6,134.74,9692.0,134.69,134.74,134.6,134.74,9692.0
2018-06-04 13:00:00,134.7,135.12,134.67,135.02,18450.0,134.7,135.12,134.67,135.02,18450.0
2018-06-04 13:30:00,135.03,135.24,134.85,135.23,23919.0,135.03,135.24,134.85,135.23,23919.0
2018-06-04 14:00:00,135.19,135.62,135.19,135.58,24403.0,135.19,135.62,135.19,135.58,24403.0
2018-06-04 14:30:00,135.6,135.85,135.51,135.81,32950.0,135.6,135.85,135.51,135.81,32950.0
2018-06-04 15:00:00,135.84,135.84,135.32,135.55,31468.0,135.84,135.84,135.32,135.55,31468.0
2018-06-04 15:30:00,135.5,135.63,135.28,135.41,73937.0,135.5,135.63,135.28,135.41,73937.0
2018-06-05 09:30:00,135.28,136.11,134.97,136.11,14204.0,135.28,136.11,134.97,136.11,14204.0
2018-06-05 10:00:00,136.04,136.3,135.86,136.27,8452.0,136.04,136.3,135.86,136.27,8452.0
2018-06-05 10:30:00,136.38,136.44,135.94,136.15,10502.0,136.38,136.44,135.94,136.15,10502.0
2018-06-05 11:00:00,136.14,136.14,135.07,135.22,18979.0,136.14,136.14,135.07,135.22,18979.0
2018-06-05 11:30:00,135.34,135.34,135.0,135.1,11384.0,135.34,135.34,135.0,135.1,11384.0
2018-06-05 12:00:00,135.13,135.19,134.93,135.04,9314.0,135.13,135.19,134.93,135.04,9314.0
2018-06-05 12:30:00,135.08,135.12,134.61,134.65,12932.0,135.08,135.12,134.61,134.65,12932.0
2018-06-05 13:00:00,134.67,135.14,134.62,135.09,11031.0,134.67,135.14,134.62,135.09,11031.0
2018-06-05 13:30:00,135.04,135.32,134.98,135.14,12174.0,135.04,135.32,134.98,135.14,12174.0
2018-06-05 14:00:00,135.15,135.3,134.97,135.22,17641.0,135.15,135.3,134.97,135.22,17641.0
2018-06-05 14:30:00,135.28,135.52,135.22,135.32,16532.0,135.28,135.52,135.22,135.32,16532.0
2018-06-05 15:00:00,135.3,135.33,135.1,135.11,20059.0,135.3,135.33,135.1,135.11,20059.0
2018-06-05 15:30:00,135.1,135.27,134.96,135.13,66212.0,135.1,135.27,134.96,135.13,66212.0
2018-06-06 09:30:00,135.14,135.74,135.14,135.31,16236.0,135.14,135.74,135.14,135.31,16236.0
2018-06-06 10:00:00,135.22,135.89,135.22,135.83,7833.0,135.22,135.89,135.22,135.83,7833.0
2018-06-06 10:30:00,135.84,136.21,135.84,136.15,7049.0,135.84,136.21,135.84,136.15,7049.0
2018-06-06 11:00:00,136.13,136.47,136.13,136.3,11714.0,136.13,136.47,136.13,136.3,11714.0
2018-06-06 11:30:00,136.35,136.62,136.35,136.56,11988.0,136.35,136.62,136.35,136.56,11988.0
2018-06-06 12:00:00,136.57,136.7,136.41,136.48,10495.0,136.57,136.7,136.41,136.48,10495.0
2018-06-06 12:30:00,136.5,136.67,136.47,136.59,14633.0,136.5,136.67,136.47,136.59,14633.0
2018-06-06 13:00:00,136.59,136.87,136.57,136.82,15701.0,136.59,136.87,136.57,136.82,15701.0
2018-06-06 13:30:00,136.8,136.86,136.55,136.68,30932.0,136.8,136.86,136.55,136.68,30932.0
2018-06-06 14:00:00,136.73,137.32,136.7,137.32,30668.0,136.73,137.32,136.7,137.32,30668.0
2018-06-06 14:30:00,137.25,137.79,137.11,137.48,48674.0,137.25,137.79,137.11,137.48,48674.0
2018-06-06 15:00:00,137.44,137.47,137.06,137.14,12937.0,137.44,137.47,137.06,137.14,12937.0
2018-06-06 15:30:00,137.16,137.34,137.02,137.32,47334.0,137.16,137.34,137.02,137.32,47334.0
2018-06-07 09:30:00,137.59,137.68,137.14,137.58,12994.0,137.59,137.68,137.14,137.58,12994.0
2018-06-07 10:00:00,137.45,138.21,137.45,137.65,21350.0,137.45,138.21,137.45,137.65,21350.0
2018-06-07 10:30:00,137.67,137.86,137.39,137.86,32598.0,137.67,137.86,137.39,137.86,32598.0
2018-06-07 11:00:00,137.83,137.97,137.57,137.74,48865.0,137.83,137.97,137.57,137.74,48865.0
2018-06-07 11:30:00,137.77,137.86,137.5,137.53,25655.0,137.77,137.86,137.5,137.53,25655.0
2018-06-07 12:00:00,137.53,137.85,137.5,137.61,19002.0,137.53,137.85,137.5,137.61,19002.0
2018-06-07 12:30:00,137.6,137.63,137.19,137.35,15678.0,137.6,137.63,137.19,137.35,15678.0
2018-06-07 13:00:00,137.33,137.47,137.04,137.11,19110.0,137.33,137.47,137.04,137.11,19110.0
2018-06-07 13:30:00,137.09,137.28,136.78,137.17,15807.0,137.09,137.28,136.78,137.17,15807.0
2018-06-07 14:00:00,137.17,137.4,137.02,137.38,23853.0,137.17,137.4,137.02,137.38,23853.0
2018-06-07 14:30:00,137.38,137.57,137.38,137.52,19690.0,137.38,137.57,137.38,137.52,19690.0
2018-06-07 15:00:00,137.56,137.75,137.44,137.68,28210.0,137.56,137.75,137.44,137.68,28210.0
2018-06-07 15:30:00,137.68,137.8,137.35,137.38,71187.0,137.68,137.8,137.35,137.38,71187.0
2018-06-08 09:30:00,137.07,137.79,136.81,137.57,14170.0,137.07,137.79,136.81,137.57,14170.0
2018-06-08 10:00:00,137.43,137.71,136.75,136.75,10902.0,137.43,137.71,136.75,136.75,10902.0
2018-06-08 10:30:00,136.75,136.96,136.49,136.71,8737.0,136.75,136.96,136.49,136.71,8737.0
2018-06-08 11:00:00,136.67,137.0,136.61,136.65,9130.0,136.67,137.0,136.61,136.65,9130.0
2018-06-08 11:30:00,136.66,136.78,136.45,136.78,8132.0,136.66,136.78,136.45,136.78,8132.0
2018-06-08 12:00:00,136.71,137.15,136.7,137.12,7381.0,136.71,137.15,136.7,137.12,7381.0
2018-06-08 12:30:00,137.2,137.36,137.12,137.34,6595.0,137.2,137.36,137.12,137.34,6595.0
2018-06-08 13:00:00,137.37,137.38,137.19,137.28,3565.0,137.37,137.38,137.19,137.28,3565.0
2018-06-08 13:30:00,137.28,137.43,137.14,137.19,8429.0,137.28,137.43,137.14,137.19,8429.0
2018-06-08 14:00:00,137.24,137.46,137.19,137.33,12011.0,137.24,137.46,137.19,137.33,12011.0
2018-06-08 14:30:00,137.36,137.42,137.23,137.36,13679.0,137.36,137.42,137.23,137.36,13679.0
2018-06-08 15:00:00,137.36,137.45,137.23,137.38,11364.0,137.36,137.45,137.23,137.38,11364.0
2018-06-08 15:30:00,137.38,137.83,137.38,137.74,46220.0,137.38,137.83,137.38,137.74,46220.0
2018-06-11 09:30:00,138.22,138.24,137.43,137.97,13301.0,138.22,138.24,137.43,137.97,13301.0
2018-06-11 10:00:00,137.89,138.41,137.49,138.21,11753.0,137.89,138.41,137.49,138.21,11753.0
2018-06-11 10:30:00,138.05,138.12,137.62,137.67,11446.0,138.05,138.12,137.62,137.67,11446.0
2018-06-11 11:00:00,137.66,137.72,137.43,137.58,11680.0,137.66,137.72,137.43,137.58,11680.0
2018-06-11 11:30:00,137.56,137.96,137.51,137.87,26906.0,137.56,137.96,137.51,137.87,26906.0
2018-06-11 12:00:00,137.88,138.12,137.61,138.04,13800.0,137.88,138.12,137.61,138.04,13800.0
2018-06-11 12:30:00,138.13,138.35,137.95,138.19,16182.0,138.13,138.35,137.95,138.19,16182.0
2018-06-11 13:00:00,138.12,138.28,138.08,138.27,12973.0,138.12,138.28,138.08,138.27,12973.0
2018-06-11 13:30:00,138.28,138.37,137.85,137.88,37402.0,138.28,138.37,137.85,137.88,37402.0
2018-06-11 14:00:00,137.94,138.0,137.54,137.58,18110.0,137.94,138.0,137.54,137.58,18110.0
2018-06-11 14:30:00,137.52,137.69,137.29,137.39,13343.0,137.52,137.69,137.29,137.39,13343.0
2018-06-11 15:00:00,137.4,137.5,137.34,137.45,18935.0,137.4,137.5,137.34,137.45,18935.0
2018-06-11 15:30:00,137.47,137.54,137.1,137.15,61101.0,137.47,137.54,137.1,137.15,61101.0
2018-06-12 09:30:00,137.49,138.0,136.96,137.88,20864.0,137.49,138.0,136.96,137.88,20864.0
2018-06-12 10:00:00,137.83,138.29,137.74,137.76,11394.0,137.83,138.29,137.74,137.76,11394.0
2018-06-12 10:30:00,137.7,138.32,137.7,138.15,7169.0,137.7,138.32,137.7,138.15,7169.0
2018-06-12 11:00:00,138.14,138.6,138.14,138.6,12524.0,138.14,138.6,138.14,138.6,12524.0
2018-06-12 11:30:00,138.6,138.6,138.22,138.3,12443.0,138.6,138.6,138.22,138.3,12443.0
2018-06-12 12:00:00,138.28,138.38,138.05,138.09,7763.0,138.28,138.38,138.05,138.09,7763.0
2018-06-12 12:30:00,137.99,138.65,137.99,138.65,6200.0,137.99,138.65,137.99,138.65,6200.0
2018-06-12 13:00:00,138.69,138.78,138.52,138.66,8280.0,138.69,138.78,138.52,138.66,8280.0
2018-06-12 13:30:00,138.71,138.81,138.59,138.81,10755.0,138.71,138.81,138.59,138.81,10755.0
2018-06-12 14:00:00,138.77,138.77,138.18,138.18,8244.0,138.77,138.77,138.18,138.18,8244.0
2018-06-12 14:30:00,138.17,138.37,138.14,138.16,8190.0,138.17,138.37,138.14,138.16,8190.0
2018-06-12 15:00:00,138.18,138.43,138.13,138.29,12918.0,138.18,138.43,138.13,138.29,12918.0
2018-06-12 15:30:00,138.26,138.62,138.25,138.48,42548.0,138.26,138.62,138.25,138.48,42548.0
2018-06-13 09:30:00,138.83,138.88,138.19,138.45,38942.0,138.83,138.88,138.19,138.45,38942.0
2018-06-13 10:00:00,138.47,138.53,138.08,138.09,12789.0,138.47,138.53,138.08,138.09,12789.0
2018-06-13 10:30:00,138.15,138.35,138.04,138.16,12192.0,138.15,138.35,138.04,138.16,12192.0
2018-06-13 11:00:00,138.21,138.38,138.18,138.29,6332.0,138.21,138.38,138.18,138.29,6332.0
2018-06-13 11:30:00,138.32,138.4,137.91,138.09,14619.0,138.32,138.4,137.91,138.09,14619.0
2018-06-13 12:00:00,138.14,138.14,137.83,137.83,5710.0,138.14,138.14,137.83,137.83,5710.0
2018-06-13 12:30:00,137.8,138.15,137.73,137.87,10309.0,137.8,138.15,137.73,137.87,10309.0
2018-06-13 13:00:00,137.89,137.98,137.85,137.86,8813.0,137.89,137.98,137.85,137.86,8813.0
2018-06-13 13:30:00,137.88,138.21,137.86,138.09,7584.0,137.88,138.21,137.86,138.09,7584.0
2018-06-13 14:00:00,138.06,138.16,137.65,137.77,9466.0,138.06,138.16,137.65,137.77,9466.0
2018-06-13 14:30:00,137.69,138.04,137.59,138.04,8649.0,137.69,138.04,137.59,138.04,8649.0
2018-06-13 15:00:00,138.12,138.24,137.77,137.81,12698.0,138.12,138.24,137.77,137.81,12698.0
2018-06-13 15:30:00,137.8,137.85,137.46,137.52,56725.0,137.8,137.85,137.46,137.52,56725.0
2018-06-14 09:30:00,137.74,137.96,137.08,137.16,26989.0,137.74,137.96,137.08,137.16,26989.0
2018-06-14 10:00:00,137.25,138.19,137.24,138.04,11290.0,137.25,138.19,137.24,138.04,11290.0
2018-06-14 10:30:00,138.04,138.04,137.13,137.13,7280.0,138.04,138.04,137.13,137.13,7280.0
2018-06-14 11:00:00,137.04,137.54,136.85,137.31,8357.0,137.04,137.54,136.85,137.31,8357.0
2018-06-14 11:30:00,137.36,137.79,137.3,137.54,10535.0,137.36,137.79,137.3,137.54,10535.0
2018-06-14 12:00:00,137.57,137.6,137.33,137.33,10838.0,137.57,137.6,137.33,137.33,10838.0
2018-06-14 12:30:00,137.34,137.41,137.07,137.28,13090.0,137.34,137.41,137.07,137.28,13090.0
2018-06-14 13:00:00,137.31,137.5,137.23,137.39,9616.0,137.31,137.5,137.23,137.39,9616.0
2018-06-14 13:30:00,137.35,137.47,137.15,137.15,10052.0,137.35,137.47,137.15,137.15,10052.0
2018-06-14 14:00:00,137.21,137.21,136.88,136.92,6120.0,137.21,137.21,136.88,136.92,6120.0
2018-06-14 14:30:00,136.98,137.04,136.89,136.97,6374.0,136.98,137.04,136.89,136.97,6374.0
2018-06-14 15:00:00,136.97,137.29,136.88,137.28,14946.0,136.97,137.29,136.88,137.28,14946.0
2018-06-14 15:30:00,137.3,137.36,137.09,137.32,51469.0,137.3,137.36,137.09,137.32,51469.0
2018-06-15 09:30:00,137.5,138.23,136.95,137.67,89218.0,137.5,138.23,136.95,137.67,89218.0
2018-06-15 10:00:00,137.65,138.2,137.61,138.01,17426.0,137.65,138.2,137.61,138.01,17426.0
2018-06-15 10:30:00,137.87,138.37,137.69,138.26,15930.0,137.87,138.37,137.69,138.26,15930.0
2018-06-15 11:00:00,138.38,138.69,138.17,138.31,12906.0,138.38,138.69,138.17,138.31,12906.0
2018-06-15 11:30:00,138.22,138.42,138.06,138.1,14698.0,138.22,138.42,138.06,138.1,14698.0
2018-06-15 12:00:00,138.34,138.53,138.08,138.11,6583.0,138.34,138.53,138.08,138.11,6583.0
2018-06-15 12:30:00,138.17,138.27,138.09,138.25,10940.0,138.17,138.27,138.09,138.25,10940.0
2018-06-15 13:00:00,138.19,138.21,138.05,138.07,6978.0,138.19,138.21,138.05,138.07,6978.0
2018-06-15 13:30:00,138.01,138.13,137.93,137.93,8500.0,138.01,138.13,137.93,137.93,8500.0
2018-06-15 14:00:00,138.0,138.44,137.97,138.44,9874.0,138.0,138.44,137.97,138.44,9874.0
2018-06-15 14:30:00,138.44,138.52,138.36,138.46,10940.0,138.44,138.52,138.36,138.46,10940.0
2018-06-15 15:00:00,138.43,138.43,138.01,138.01,13722.0,138.43,138.43,138.01,138.01,13722.0
2018-06-15 15:30:00,138.01,138.09,137.82,137.94,119625.0,138.01,138.09,137.82,137.94,119625.0
2018-06-18 09:30:00,137.68,137.84,136.7,137.25,18377.0,137.68,137.84,136.7,137.25,18377.0
2018-06-18 10:00:00,137.14,137.89,137.04,137.74,10827.0,137.14,137.89,137.04,137.74,10827.0
2018-06-18 10:30:00,137.73,138.25,137.68,138.01,9084.0,137.73,138.25,137.68,138.01,9084.0
2018-06-18 11:00:00,137.98,138.15,137.8,138.05,10302.0,137.98,138.15,137.8,138.05,10302.0
2018-06-18 11:30:00,138.0,138.11,137.7,137.78,5746.0,138.0,138.11,137.7,137.78,5746.0
2018-06-18 12:00:00,137.83,137.89,137.72,137.78,9355.0,137.83,137.89,137.72,137.78,9355.0
2018-06-18 12:30:00,137.77,138.17,137.77,138.11,11215.0,137.77,138.17,137.77,138.11,11215.0
2018-06-18 13:00:00,138.12,138.17,137.85,138.05,29038.0,138.12,138.17,137.85,138.05,29038.0
2018-06-18 13:30:00,138.07,138.07,137.75,137.78,10614.0,138.07,138.07,137.75,137.78,10614.0
2018-06-18 14:00:00,137.86,138.14,137.79,138.03,11442.0,137.86,138.14,137.79,138.03,11442.0
2018-06-18 14:30:00,138.08,138.08,137.56,137.75,16968.0,138.08,138.08,137.56,137.75,16968.0
2018-06-18 15:00:00,137.74,137.86,137.69,137.79,15236.0,137.74,137.86,137.69,137.79,15236.0
2018-06-18 15:30:00,137.81,137.96,137.65,137.78,59641.0,137.81,137.96,137.65,137.78,59641.0
2018-06-19 09:30:00,136.72,137.79,136.71,136.86,12195.0,136.72,137.79,136.71,136.86,12195.0
2018-06-19 10:00:00,136.77,137.11,136.32,136.38,13267.0,136.77,137.11,136.32,136.38,13267.0
2018-06-19 10:30:00,136.43,137.07,136.27,136.84,12283.0,136.43,137.07,136.27,136.84,12283.0
2018-06-19 11:00:00,136.76,136.89,135.91,136.4,20441.0,136.76,136.89,135.91,136.4,20441.0
2018-06-19 11:30:00,136.42,137.22,136.31,136.78,47514.0,136.42,137.22,136.31,136.78,47514.0
2018-06-19 12:00:00,136.74,137.17,136.6,137.12,10596.0,136.74,137.17,136.6,137.12,10596.0
2018-06-19 12:30:00,137.08,137.22,136.7,136.97,23415.0,137.08,137.22,136.7,136.97,23415.0
2018-06-19 13:00:00,136.97,137.01,136.66,136.74,11909.0,136.97,137.01,136.66,136.74,11909.0
2018-06-19 13:30:00,136.78,137.01,136.61,136.78,22230.0,136.78,137.01,136.61,136.78,22230.0
2018-06-19 14:00:00,136.82,137.11,136.75,137.01,16306.0,136.82,137.11,136.75,137.01,16306.0
2018-06-19 14:30:00,137.08,137.33,136.93,137.08,22388.0,137.08,137.33,136.93,137.08,22388.0
2018-06-19 15:00:00,137.05,137.16,136.96,137.01,22767.0,137.05,137.16,136.96,137.01,22767.0
2018-06-19 15:30:00,137.01,137.22,136.95,137.18,81677.0,137.01,137.22,136.95,137.18,81677.0
2018-06-20 09:30:00,137.32,137.7,137.24,137.35,11684.0,137.32,137.7,137.24,137.35,11684.0
2018-06-20 10:00:00,137.38,137.69,136.95,136.95,10907.0,137.38,137.69,136.95,136.95,10907.0
2018-06-20 10:30:00,136.93,136.99,136.73,136.84,16104.0,136.93,136.99,136.73,136.84,16104.0
2018-06-20 11:00:00,136.8,136.93,136.44,136.55,18966.0,136.8,136.93,136.44,136.55,18966.0
2018-06-20 11:30:00,136.54,136.59,136.24,136.49,12352.0,136.54,136.59,136.24,136.49,12352.0
2018-06-20 12:00:00,136.5,136.64,136.06,136.11,15748.0,136.5,136.64,136.06,136.11,15748.0
2018-06-20 12:30:00,136.11,136.4,136.1,136.31,15977.0,136.11,136.4,136.1,136.31,15977.0
2018-06-20 13:00:00,136.33,136.4,136.22,136.32,28354.0,136.33,136.4,136.22,136.32,28354.0
2018-06-20 13:30:00,136.29,136.6,136.25,136.38,24829.0,136.29,136.6,136.25,136.38,24829.0
2018-06-20 14:00:00,136.44,136.55,136.29,136.46,32483.0,136.44,136.55,136.29,136.46,32483.0
2018-06-20 14:30:00,136.44,136.46,136.04,136.15,18505.0,136.44,136.46,136.04,136.15,18505.0
2018-06-20 15:00:00,136.11,136.44,136.06,136.42,18570.0,136.11,136.44,136.06,136.42,18570.0
2018-06-20 15:30:00,136.42,136.69,136.42,136.52,79940.0,136.42,136.69,136.42,136.52,79940.0
2018-06-21 09:30:00,136.66,137.23,136.14,136.33,13536.0,136.66,137.23,136.14,136.33,13536.0
2018-06-21 10:00:00,136.37,136.59,135.38,135.74,31002.0,136.37,136.59,135.38,135.74,31002.0
2018-06-21 10:30:00,135.77,136.09,135.7,135.98,11785.0,135.77,136.09,135.7,135.98,11785.0
2018-06-21 11:00:00,135.93,136.29,135.93,136.28,8957.0,135.93,136.29,135.93,136.28,8957.0
2018-06-21 11:30:00,136.28,136.39,136.1,136.11,4208.0,136.28,136.39,136.1,136.11,4208.0
2018-06-21 12:00:00,136.08,136.17,135.91,135.93,7599.0,136.08,136.17,135.91,135.93,7599.0
2018-06-21 12:30:00,135.91,136.11,135.83,136.04,4300.0,135.91,136.11,135.83,136.04,4300.0
2018-06-21 13:00:00,135.97,136.1,135.71,135.99,14525.0,135.97,136.1,135.71,135.99,14525.0
2018-06-21 13:30:00,135.99,136.07,135.87,135.96,14142.0,135.99,136.07,135.87,135.96,14142.0
2018-06-21 14:00:00,135.96,136.04,135.82,135.88,12280.0,135.96,136.04,135.82,135.88,12280.0
2018-06-21 14:30:00,135.95,136.0,135.74,135.77,9809.0,135.95,136.0,135.74,135.77,9809.0
2018-06-21 15:00:00,135.76,135.83,135.44,135.73,17160.0,135.76,135.83,135.44,135.73,17160.0
2018-06-21 15:30:00,135.67,135.98,135.39,135.8,73907.0,135.67,135.98,135.39,135.8,73907.0
2018-06-22 09:30:00,136.08,137.42,135.01,135.23,13055.0,136.08,137.42,135.01,135.23,13055.0
2018-06-22 10:00:00,135.22,135.47,134.73,134.73,11360.0,135.22,135.47,134.73,134.73,11360.0
2018-06-22 10:30:00,134.69,134.98,134.66,134.95,9319.0,134.69,134.98,134.66,134.95,9319.0
2018-06-22 11:00:00,134.96,135.19,134.78,134.92,19111.0,134.96,135.19,134.78,134.92,19111.0
2018-06-22 11:30:00,134.99,135.31,134.92,135.16,9615.0,134.99,135.31,134.92,135.16,9615.0
2018-06-22 12:00:00,135.14,135.5,135.13,135.5,14079.0,135.14,135.5,135.13,135.5,14079.0
2018-06-22 12:30:00,135.54,135.96,135.54,135.88,10468.0,135.54,135.96,135.54,135.88,10468.0
2018-06-22 13:00:00,135.88,136.14,135.83,136.14,16106.0,135.88,136.14,135.83,136.14,16106.0
2018-06-22 13:30:00,136.15,136.2,135.88,135.97,28250.0,136.15,136.2,135.88,135.97,28250.0
2018-06-22 14:00:00,135.95,136.1,135.41,135.41,16368.0,135.95,136.1,135.41,135.41,16368.0
2018-06-22 14:30:00,135.44,136.02,135.42,135.92,12811.0,135.44,136.02,135.42,135.92,12811.0
2018-06-22 15:00:00,135.89,135.94,135.69,135.79,28312.0,135.89,135.94,135.69,135.79,28312.0
2018-06-22 15:30:00,135.74,135.74,134.64,135.01,151566.0,135.74,135.74,134.64,135.01,151566.0
2018-06-25 09:30:00,134.85,134.85,133.61,133.92,12134.0,134.85,134.85,133.61,133.92,12134.0
2018-06-25 10:00:00,133.53,133.76,133.07,133.63,18867.0,133.53,133.76,133.07,133.63,18867.0
2018-06-25 10:30:00,133.66,134.15,133.49,133.49,10235.0,133.66,134.15,133.49,133.49,10235.0
2018-06-25 11:00:00,133.52,133.71,133.26,133.26,24063.0,133.52,133.71,133.26,133.26,24063.0
2018-06-25 11:30:00,133.3,133.58,133.05,133.13,12860.0,133.3,133.58,133.05,133.13,12860.0
2018-06-25 12:00:00,133.12,133.16,132.6,133.0,12345.0,133.12,133.16,132.6,133.0,12345.0
2018-06-25 12:30:00,133.12,133.2,132.7,132.94,44663.0,133.12,133.2,132.7,132.94,44663.0
2018-06-25 13:00:00,132.97,133.14,132.62,132.93,10602.0,132.97,133.14,132.62,132.93,10602.0
2018-06-25 13:30:00,132.87,133.1,132.74,132.74,13369.0,132.87,133.1,132.74,132.74,13369.0
2018-06-25 14:00:00,132.78,132.81,132.3,132.33,16337.0,132.78,132.81,132.3,132.33,16337.0
2018-06-25 14:30:00,132.3,132.34,132.02,132.1,20631.0,132.3,132.34,132.02,132.1,20631.0
2018-06-25 15:00:00,132.21,132.51,132.0,132.41,21658.0,132.21,132.51,132.0,132.41,21658.0
2018-06-25 15:30:00,132.34,133.3,132.21,132.98,62840.0,132.34,133.3,132.21,132.98,62840.0
2018-06-26 09:30:00,133.19,133.5,132.67,133.09,11038.0,133.19,133.5,132.67,133.09,11038.0
2018-06-26 10:00:00,133.02,133.52,132.74,133.12,9239.0,133.02,133.52,132.74,133.12,9239.0
2018-06-26 10:30:00,133.04,133.37,132.96,133.22,9900.0,133.04,133.37,132.96,133.22,9900.0
2018-06-26 11:00:00,133.14,133.75,133.07,133.21,35644.0,133.14,133.75,133.07,133.21,35644.0
2018-06-26 11:30:00,133.2,133.64,133.18,133.59,8881.0,133.2,133.64,133.18,133.59,8881.0
2018-06-26 12:00:00,133.63,134.04,133.56,133.97,13895.0,133.63,134.04,133.56,133.97,13895.0
2018-06-26 12:30:00,134.02,134.38,133.83,134.16,25436.0,134.02,134.38,133.83,134.16,25436.0
2018-06-26 13:00:00,134.12,134.28,134.1,134.21,6058.0,134.12,134.28,134.1,134.21,6058.0
2018-06-26 13:30:00,134.27,134.31,133.99,133.99,5429.0,134.27,134.31,133.99,133.99,5429.0
2018-06-26 14:00:00,133.99,134.14,133.91,134.01,8594.0,133.99,134.14,133.91,134.01,8594.0
2018-06-26 14:30:00,134.11,134.29,134.04,134.05,10408.0,134.11,134.29,134.04,134.05,10408.0
2018-06-26 15:00:00,134.01,134.07,133.7,133.82,16101.0,134.01,134.07,133.7,133.82,16101.0
2018-06-26 15:30:00,133.81,134.03,133.47,133.54,57202.0,133.81,134.03,133.47,133.54,57202.0
2018-06-27 09:30:00,133.76,134.41,133.7,134.2,24576.0,133.76,134.41,133.7,134.2,24576.0
2018-06-27 10:00:00,134.12,134.62,133.92,134.62,10810.0,134.12,134.62,133.92,134.62,10810.0
2018-06-27 10:30:00,134.65,134.68,133.61,133.71,21309.0,134.65,134.68,133.61,133.71,21309.0
2018-06-27 11:00:00,133.54,133.7,132.61,132.89,43732.0,133.54,133.7,132.61,132.89,43732.0
2018-06-27 11:30:00,132.92,133.28,132.79,133.17,12555.0,132.92,133.28,132.79,133.17,12555.0
2018-06-27 12:00:00,133.18,133.5,133.16,133.2,9312.0,133.18,133.5,133.16,133.2,9312.0
2018-06-27 12:30:00,133.17,133.32,132.85,132.85,37431.0,133.17,133.32,132.85,132.85,37431.0
2018-06-27 13:00:00,132.93,132.98,131.85,131.85,56819.0,132.93,132.98,131.85,131.85,56819.0
2018-06-27 13:30:00,131.79,132.05,131.59,131.7,19174.0,131.79,132.05,131.59,131.7,19174.0
2018-06-27 14:00:00,131.74,131.93,131.26,131.35,9324.0,131.74,131.93,131.26,131.35,9324.0
2018-06-27 14:30:00,131.29,131.56,131.02,131.15,13081.0,131.29,131.56,131.02,131.15,13081.0
2018-06-27 15:00:00,131.09,131.38,130.83,131.35,13603.0,131.09,131.38,130.83,131.35,13603.0
2018-06-27 15:30:00,131.32,131.36,130.73,130.81,42072.0,131.32,131.36,130.73,130.81,42072.0
2018-06-28 09:30:00,130.83,132.93,130.74,132.3,30585.0,130.83,132.93,130.74,132.3,30585.0
2018-06-28 10:00:00,132.25,132.51,131.65,131.82,8487.0,132.25,132.51,131.65,131.82,8487.0
2018-06-28 10:30:00,131.54,132.95,131.44,132.95,32393.0,131.54,132.95,131.44,132.95,32393.0
2018-06-28 11:00:00,132.86,133.37,132.65,133.16,23745.0,132.86,133.37,132.65,133.16,23745.0
2018-06-28 11:30:00,133.23,133.23,132.59,132.83,13940.0,133.23,133.23,132.59,132.83,13940.0
2018-06-28 12:00:00,132.87,132.91,132.4,132.44,8984.0,132.87,132.91,132.4,132.44,8984.0
2018-06-28 12:30:00,132.54,132.98,132.53,132.85,8491.0,132.54,132.98,132.53,132.85,8491.0
2018-06-28 13:00:00,132.84,133.19,132.73,133.16,8624.0,132.84,133.19,132.73,133.16,8624.0
2018-06-28 13:30:00,133.16,133.63,133.15,133.58,19452.0,133.16,133.63,133.15,133.58,19452.0
2018-06-28 14:00:00,133.58,133.95,133.57,133.87,23610.0,133.58,133.95,133.57,133.87,23610.0
2018-06-28 14:30:00,133.9,134.52,133.9,134.52,19039.0,133.9,134.52,133.9,134.52,19039.0
2018-06-28 15:00:00,134.55,134.69,134.25,134.25,22167.0,134.55,134.69,134.25,134.25,22167.0
2018-06-28 15:30:00,134.24,134.25,133.5,133.56,80133.0,134.24,134.25,133.5,133.56,80133.0
2018-06-29 09:30:00,133.86,134.55,133.86,134.06,22014.0,133.86,134.55,133.86,134.06,22014.0
2018-06-29 10:00:00,134.08,134.24,133.41,133.44,18280.0,134.08,134.24,133.41,133.44,18280.0
2018-06-29 10:30:00,133.53,133.81,132.84,133.28,59561.0,133.53,133.81,132.84,133.28,59561.0
2018-06-29 11:00:00,133.33,133.39,133.02,133.21,56527.0,133.33,133.39,133.02,133.21,56527.0
2018-06-29 11:30:00,133.21,133.21,132.77,132.94,17358.0,133.21,133.21,132.77,132.94,17358.0
2018-06-29 12:00:00,132.91,133.33,132.84,133.32,11809.0,132.91,133.33,132.84,133.32,11809.0
2018-06-29 12:30:00,133.3,133.34,133.01,133.04,12450.0,133.3,133.34,133.01,133.04,12450.0
2018-06-29 13:00:00,133.04,133.51,133.02,133.43,9638.0,133.04,133.51,133.02,133.43,9638.0
2018-06-29 13:30:00,133.42,134.12,133.42,133.93,13546.0,133.42,134.12,133.42,133.93,13546.0
2018-06-29 14:00:00,133.93,134.0,133.82,133.9,13511.0,133.93,134.0,133.82,133.9,13511.0
2018-06-29 14:30:00,133.87,134.0,133.66,134.0,11641.0,133.87,134.0,133.66,134.0,11641.0
2018-06-29 15:00:00,134.01,134.13,133.81,133.81,22171.0,134.01,134.13,133.81,133.81,22171.0
2018-06-29 15:30:00,133.81,133.81,132.9,132.95,115906.0,133.81,133.81,132.9,132.95,115906.0
2018-07-02 09:30:00,132.08,132.98,132.08,132.83,14508.0,132.08,132.98,132.08,132.83,14508.0
2018-07-02 10:00:00,132.8,133.28,132.54,132.86,9410.0,132.8,133.28,132.54,132.86,9410.0
2018-07-02 10:30:00,133.0,133.22,132.52,132.74,13713.0,133.0,133.22,132.52,132.74,13713.0
2018-07-02 11:00:00,132.76,132.92,132.41,132.55,11132.0,132.76,132.92,132.41,132.55,11132.0
2018-07-02 11:30:00,132.46,132.46,132.09,132.41,8358.0,132.46,132.46,132.09,132.41,8358.0
2018-07-02 12:00:00,132.3,132.45,132.14,132.26,6382.0,132.3,132.45,132.14,132.26,6382.0
2018-07-02 12:30:00,132.26,132.7,132.2,132.43,10411.0,132.26,132.7,132.2,132.43,10411.0
2018-07-02 13:00:00,132.52,132.53,132.15,132.25,12488.0,132.52,132.53,132.15,132.25,12488.0
2018-07-02 13:30:00,132.12,132.73,132.12,132.57,8507.0,132.12,132.73,132.12,132.57,8507.0
2018-07-02 14:00:00,132.58,133.05,132.57,133.04,27021.0,132.58,133.05,132.57,133.04,27021.0
2018-07-02 14:30:00,133.09,133.21,132.53,132.6,9858.0,133.09,133.21,132.53,132.6,9858.0
2018-07-02 15:00:00,132.48,132.9,132.48,132.88,11218.0,132.48,132.9,132.48,132.88,11218.0
2018-07-02 15:30:00,132.86,133.42,132.78,133.32,42250.0,132.86,133.42,132.78,133.32,42250.0
2018-07-03 09:30:00,134.09,134.98,134.09,134.6,13511.0,134.09,134.98,134.09,134.6,13511.0
2018-07-03 10:00:00,134.81,135.7,134.81,135.37,18248.0,134.81,135.7,134.81,135.37,18248.0
2018-07-03 10:30:00,135.3,135.44,134.94,134.94,26896.0,135.3,135.44,134.94,134.94,26896.0
2018-07-03 11:00:00,135.01,135.26,134.73,135.08,25437.0,135.01,135.26,134.73,135.08,25437.0
2018-07-03 11:30:00,135.11,135.53,135.07,135.3,17375.0,135.11,135.53,135.07,135.3,17375.0
2018-07-03 12:00:00,135.34,135.41,135.02,135.4,18958.0,135.34,135.41,135.02,135.4,18958.0
2018-07-03 12:30:00,135.37,135.5,134.62,134.97,76398.0,135.37,135.5,134.62,134.97,76398.0
2018-07-05 09:30:00,135.36,136.05,134.15,134.4,27311.0,135.36,136.05,134.15,134.4,27311.0
2018-07-05 10:00:00,134.4,134.7,133.99,134.5,24065.0,134.4,134.7,133.99,134.5,24065.0
2018-07-05 10:30:00,134.54,135.21,134.49,135.19,21044.0,134.54,135.21,134.49,135.19,21044.0
2018-07-05 11:00:00,135.13,135.44,134.98,135.31,14124.0,135.13,135.44,134.98,135.31,14124.0
2018-07-05 11:30:00,135.34,136.04,135.34,136.04,12400.0,135.34,136.04,135.34,136.04,12400.0
2018-07-05 12:00:00,135.95,136.38,135.89,136.13,20854.0,135.95,136.38,135.89,136.13,20854.0
2018-07-05 12:30:00,136.14,136.42,136.03,136.42,16263.0,136.14,136.42,136.03,136.42,16263.0
2018-07-05 13:00:00,136.43,136.55,136.32,136.43,15252.0,136.43,136.55,136.32,136.43,15252.0
2018-07-05 13:30:00,136.44,136.44,135.72,135.88,26587.0,136.44,136.44,135.72,135.88,26587.0
2018-07-05 14:00:00,135.92,136.15,135.85,136.15,14101.0,135.92,136.15,135.85,136.15,14101.0
2018-07-05 14:30:00,136.1,136.43,135.95,136.36,24142.0,136.1,136.43,135.95,136.36,24142.0
2018-07-05 15:00:00,136.34,136.6,136.16,136.22,19396.0,136.34,136.6,136.16,136.22,19396.0
2018-07-05 15:30:00,136.21,136.32,135.99,136.26,52858.0,136.21,136.32,135.99,136.26,52858.0
2018-07-06 09:30:00,136.36,137.0,136.2,137.0,16860.0,136.36,137.0,136.2,137.0,16860.0
2018-07-06 10:00:00,137.09,137.83,137.08,137.77,12880.0,137.09,137.83,137.08,137.77,12880.0
2018-07-06 10:30:00,137.84,138.04,137.61,137.85,8725.0,137.84,138.04,137.61,137.85,8725.0
2018-07-06 11:00:00,138.06,138.39,138.0,138.28,13030.0,138.06,138.39,138.0,138.28,13030.0
2018-07-06 11:30:00,138.34,138.57,138.28,138.34,9459.0,138.34,138.57,138.28,138.34,9459.0
2018-07-06 12:00:00,138.43,138.66,138.42,138.66,8446.0,138.43,138.66,138.42,138.66,8446.0
2018-07-06 12:30:00,138.68,138.68,138.35,138.41,6745.0,138.68,138.68,138.35,138.41,6745.0
2018-07-06 13:00:00,138.44,138.45,138.13,138.15,5840.0,138.44,138.45,138.13,138.15,5840.0
2018-07-06 13:30:00,138.2,138.25,137.91,138.05,9845.0,138.2,138.25,137.91,138.05,9845.0
2018-07-06 14:00:00,138.02,138.11,137.97,138.05,6392.0,138.02,138.11,137.97,138.05,6392.0
2018-07-06 14:30:00,138.03,138.25,138.0,138.25,10330.0,138.03,138.25,138.0,138.25,10330.0
2018-07-06 15:00:00,138.28,138.34,138.14,138.3,16044.0,138.28,138.34,138.14,138.3,16044.0
2018-07-06 15:30:00,138.3,138.31,137.84,137.96,56071.0,138.3,138.31,137.84,137.96,56071.0
2018-07-09 09:30:00,138.7,139.33,138.18,138.99,24616.0,138.7,139.33,138.18,138.99,24616.0
2018-07-09 10:00:00,138.99,139.07,138.51,138.83,17591.0,138.99,139.07,138.51,138.83,17591.0
2018-07-09 10:30:00,138.88,139.51,138.88,139.49,9131.0,138.88,139.51,138.88,139.49,9131.0
2018-07-09 11:00:00,139.48,139.68,139.38,139.63,9088.0,139.48,139.68,139.38,139.63,9088.0
2018-07-09 11:30:00,139.6,139.67,139.41,139.56,11152.0,139.6,139.67,139.41,139.56,11152.0
2018-07-09 12:00:00,139.69,139.73,139.58,139.59,18813.0,139.69,139.73,139.58,139.59,18813.0
2018-07-09 12:30:00,139.59,139.69,139.31,139.31,20764.0,139.59,139.69,139.31,139.31,20764.0
2018-07-09 13:00:00,139.29,139.59,139.29,139.49,7270.0,139.29,139.59,139.29,139.49,7270.0
2018-07-09 13:30:00,139.51,140.01,139.51,139.99,12751.0,139.51,140.01,139.51,139.99,12751.0
2018-07-09 14:00:00,140.07,140.32,138.84,138.9,26633.0,140.07,140.32,138.84,138.9,26633.0
2018-07-09 14:30:00,138.9,139.36,138.85,139.16,18519.0,138.9,139.36,138.85,139.16,18519.0
2018-07-09 15:00:00,139.19,139.2,138.91,139.06,27523.0,139.19,139.2,138.91,139.06,27523.0
2018-07-09 15:30:00,139.08,139.12,138.94,139.08,60574.0,139.08,139.12,138.94,139.08,60574.0
2018-07-10 09:30:00,139.49,139.71,138.66,139.41,17106.0,139.49,139.71,138.66,139.41,17106.0
2018-07-10 10:00:00,139.32,139.5,138.86,139.13,21500.0,139.32,139.5,138.86,139.13,21500.0
2018-07-10 10:30:00,139.12,139.83,139.03,139.83,26429.0,139.12,139.83,139.03,139.83,26429.0
2018-07-10 11:00:00,139.69,139.75,139.13,139.38,13434.0,139.69,139.75,139.13,139.38,13434.0
2018-07-10 11:30:00,139.36,139.56,139.16,139.46,16134.0,139.36,139.56,139.16,139.46,16134.0
2018-07-10 12:00:00,139.43,139.45,139.13,139.4,15899.0,139.43,139.45,139.13,139.4,15899.0
2018-07-10 12:30:00,139.43,139.54,138.96,139.49,30189.0,139.43,139.54,138.96,139.49,30189.0
2018-07-10 13:00:00,139.36,139.51,139.33,139.45,8205.0,139.36,139.51,139.33,139.45,8205.0
2018-07-10 13:30:00,139.45,139.66,139.28,139.54,14533.0,139.45,139.66,139.28,139.54,14533.0
2018-07-10 14:00:00,139.57,139.8,139.55,139.78,5590.0,139.57,139.8,139.55,139.78,5590.0
2018-07-10 14:30:00,139.79,139.87,139.65,139.8,15736.0,139.79,139.87,139.65,139.8,15736.0
2018-07-10 15:00:00,139.78,140.09,139.73,140.06,14146.0,139.78,140.09,139.73,140.06,14146.0
2018-07-10 15:30:00,140.01,140.16,139.91,140.01,45218.0,140.01,140.16,139.91,140.01,45218.0
2018-07-11 09:30:00,138.97,139.78,138.82,139.53,17173.0,138.97,139.78,138.82,139.53,17173.0
2018-07-11 10:00:00,139.5,139.82,139.31,139.4,22848.0,139.5,139.82,139.31,139.4,22848.0
2018-07-11 10:30:00,139.5,139.5,139.31,139.37,10955.0,139.5,139.5,139.31,139.37,10955.0
2018-07-11 11:00:00,139.48,139.59,139.26,139.31,16216.0,139.48,139.59,139.26,139.31,16216.0
2018-07-11 11:30:00,139.28,139.47,139.16,139.34,33716.0,139.28,139.47,139.16,139.34,33716.0
2018-07-11 12:00:00,139.44,139.55,139.33,139.52,21894.0,139.44,139.55,139.33,139.52,21894.0
2018-07-11 12:30:00,139.52,139.67,139.49,139.59,12508.0,139.52,139.67,139.49,139.59,12508.0
2018-07-11 13:00:00,139.64,139.91,139.62,139.82,12705.0,139.64,139.91,139.62,139.82,12705.0
2018-07-11 13:30:00,139.92,140.01,139.75,139.87,6170.0,139.92,140.01,139.75,139.87,6170.0
2018-07-11 14:00:00,139.78,139.98,139.7,139.93,7611.0,139.78,139.98,139.7,139.93,7611.0
2018-07-11 14:30:00,139.92,139.99,139.81,139.82,9337.0,139.92,139.99,139.81,139.82,9337.0
2018-07-11 15:00:00,139.95,140.07,139.7,139.79,12052.0,139.95,140.07,139.7,139.79,12052.0
2018-07-11 15:30:00,139.84,139.99,139.73,139.78,31655.0,139.84,139.99,139.73,139.78,31655.0
2018-07-12 09:30:00,140.94,141.29,140.58,141.05,18822.0,140.94,141.29,140.58,141.05,18822.0
2018-07-12 10:00:00,141.05,141.5,140.77,140.93,68248.0,141.05,141.5,140.77,140.93,68248.0
2018-07-12 10:30:00,141.04,141.06,140.36,140.36,10049.0,141.04,141.06,140.36,140.36,10049.0
2018-07-12 11:00:00,140.4,140.84,140.28,140.55,19257.0,140.4,140.84,140.28,140.55,19257.0
2018-07-12 11:30:00,140.54,141.15,140.54,141.13,6345.0,140.54,141.15,140.54,141.13,6345.0
2018-07-12 12:00:00,141.08,141.39,141.08,141.13,10227.0,141.08,141.39,141.08,141.13,10227.0
2018-07-12 12:30:00,141.14,141.14,140.85,140.91,15067.0,141.14,141.14,140.85,140.91,15067.0
2018-07-12 13:00:00,140.92,141.15,140.26,140.98,53987.0,140.92,141.15,140.26,140.98,53987.0
2018-07-12 13:30:00,140.98,141.06,140.68,140.8,16155.0,140.98,141.06,140.68,140.8,16155.0
2018-07-12 14:00:00,140.79,141.02,140.63,140.99,8016.0,140.79,141.02,140.63,140.99,8016.0
2018-07-12 14:30:00,140.97,140.97,140.67,140.84,12834.0,140.97,140.97,140.67,140.84,12834.0
2018-07-12 15:00:00,140.83,141.0,140.78,140.97,15156.0,140.83,141.0,140.78,140.97,15156.0
2018-07-12 15:30:00,140.94,141.04,140.79,140.97,57528.0,140.94,141.04,140.79,140.97,57528.0
2018-07-13 09:30:00,141.0,142.1,139.9,139.92,30573.0,141.0,142.1,139.9,139.92,30573.0
2018-07-13 10:00:00,140.17,140.9,140.14,140.51,9536.0,140.17,140.9,140.14,140.51,9536.0
2018-07-13 10:30:00,140.59,140.81,140.45,140.67,7156.0,140.59,140.81,140.45,140.67,7156.0
2018-07-13 11:00:00,140.56,140.71,140.38,140.43,3683.0,140.56,140.71,140.38,140.43,3683.0
2018-07-13 11:30:00,140.48,140.53,140.21,140.28,5622.0,140.48,140.53,140.21,140.28,5622.0
2018-07-13 12:00:00,140.19,140.39,140.17,140.39,5367.0,140.19,140.39,140.17,140.39,5367.0
2018-07-13 12:30:00,140.41,140.41,139.9,140.04,28817.0,140.41,140.41,139.9,140.04,28817.0
2018-07-13 13:00:00,140.16,140.16,139.53,139.72,6401.0,140.16,140.16,139.53,139.72,6401.0
2018-07-13 13:30:00,139.77,139.85,139.55,139.68,5243.0,139.77,139.85,139.55,139.68,5243.0
2018-07-13 14:00:00,139.78,139.84,139.64,139.79,5812.0,139.78,139.84,139.64,139.79,5812.0
2018-07-13 14:30:00,139.81,140.1,139.74,139.91,10770.0,139.81,140.1,139.74,139.91,10770.0
2018-07-13 15:00:00,139.91,140.0,139.77,139.77,9986.0,139.91,140.0,139.77,139.77,9986.0
2018-07-13 15:30:00,139.8,139.99,139.68,139.97,35934.0,139.8,139.99,139.68,139.97,35934.0
2018-07-16 09:30:00,139.98,140.4,138.88,138.88,8161.0,139.98,140.4,138.88,138.88,8161.0
2018-07-16 10:00:00,139.08,140.0,139.01,139.84,8462.0,139.08,140.0,139.01,139.84,8462.0
2018-07-16 10:30:00,139.87,140.41,139.8,139.89,6752.0,139.87,140.41,139.8,139.89,6752.0
2018-07-16 11:00:00,139.76,139.84,139.52,139.69,7108.0,139.76,139.84,139.52,139.69,7108.0
2018-07-16 11:30:00,139.73,140.08,139.69,139.84,10023.0,139.73,140.08,139.69,139.84,10023.0
2018-07-16 12:00:00,139.72,139.75,139.21,139.51,6891.0,139.72,139.75,139.21,139.51,6891.0
2018-07-16 12:30:00,139.54,139.7,139.54,139.63,10926.0,139.54,139.7,139.54,139.63,10926.0
2018-07-16 13:00:00,139.56,139.61,139.0,139.37,10051.0,139.56,139.61,139.0,139.37,10051.0
2018-07-16 13:30:00,139.43,139.52,139.32,139.39,4787.0,139.43,139.52,139.32,139.39,4787.0
2018-07-16 14:00:00,139.51,139.59,139.34,139.59,7190.0,139.51,139.59,139.34,139.59,7190.0
2018-07-16 14:30:00,139.59,139.59,139.37,139.47,8916.0,139.59,139.59,139.37,139.47,8916.0
2018-07-16 15:00:00,139.49,139.66,139.48,139.51,7268.0,139.49,139.66,139.48,139.51,7268.0
2018-07-16 15:30:00,139.52,139.7,139.46,139.66,27975.0,139.52,139.7,139.46,139.66,27975.0
2018-07-17 09:30:00,139.11,139.34,139.0,139.0,10328.0,139.11,139.34,139.0,139.0,10328.0
2018-07-17 10:00:00,139.02,139.04,138.66,139.03,8017.0,139.02,139.04,138.66,139.03,8017.0
2018-07-17 10:30:00,139.09,139.09,138.89,139.08,4800.0,139.09,139.09,138.89,139.08,4800.0
2018-07-17 11:00:00,139.29,139.88,139.29,139.54,5371.0,139.29,139.88,139.29,139.54,5371.0
2018-07-17 11:30:00,139.46,139.65,139.2,139.5,11039.0,139.46,139.65,139.2,139.5,11039.0
2018-07-17 12:00:00,139.62,139.87,139.47,139.87,7683.0,139.62,139.87,139.47,139.87,7683.0
2018-07-17 12:30:00,139.82,140.0,139.62,139.89,7426.0,139.82,140.0,139.62,139.89,7426.0
2018-07-17 13:00:00,139.94,140.14,139.78,139.96,8923.0,139.94,140.14,139.78,139.96,8923.0
2018-07-17 13:30:00,140.04,140.18,139.96,140.08,6588.0,140.04,140.18,139.96,140.08,6588.0
2018-07-17 14:00:00,140.18,140.18,139.89,140.08,4557.0,140.18,140.18,139.89,140.08,4557.0
2018-07-17 14:30:00,140.06,140.14,139.88,139.89,5780.0,140.06,140.14,139.88,139.89,5780.0
2018-07-17 15:00:00,139.89,140.41,139.89,140.25,12275.0,139.89,140.41,139.89,140.25,12275.0
2018-07-17 15:30:00,140.26,140.26,139.93,139.98,30913.0,140.26,140.26,139.93,139.98,30913.0
2018-07-18 09:30:00,139.86,140.12,138.78,139.73,25483.0,139.86,140.12,138.78,139.73,25483.0
2018-07-18 10:00:00,139.76,140.15,139.53,139.66,6789.0,139.76,140.15,139.53,139.66,6789.0
2018-07-18 10:30:00,139.66,139.79,139.37,139.59,7431.0,139.66,139.79,139.37,139.59,7431.0
2018-07-18 11:00:00,139.56,139.94,139.53,139.93,6754.0,139.56,139.94,139.53,139.93,6754.0
2018-07-18 11:30:00,139.8,140.19,139.8,140.19,4337.0,139.8,140.19,139.8,140.19,4337.0
2018-07-18 12:00:00,140.09,140.27,140.04,140.11,4698.0,140.09,140.27,140.04,140.11,4698.0
2018-07-18 12:30:00,140.11,140.33,140.04,140.33,4220.0,140.11,140.33,140.04,140.33,4220.0
2018-07-18 13:00:00,140.26,140.44,140.26,140.44,1993.0,140.26,140.44,140.26,140.44,1993.0
2018-07-18 13:30:00,140.45,140.46,140.23,140.34,4850.0,140.45,140.46,140.23,140.34,4850.0
2018-07-18 14:00:00,140.31,140.46,140.25,140.35,7417.0,140.31,140.46,140.25,140.35,7417.0
2018-07-18 14:30:00,140.37,140.52,140.31,140.44,7282.0,140.37,140.52,140.31,140.44,7282.0
2018-07-18 15:00:00,140.41,140.55,140.27,140.37,14249.0,140.41,140.55,140.27,140.37,14249.0
2018-07-18 15:30:00,140.32,140.32,140.11,140.13,42110.0,140.32,140.32,140.11,140.13,42110.0
2018-07-19 09:30:00,139.77,140.85,139.52,139.52,13731.0,139.77,140.85,139.52,139.52,13731.0
2018-07-19 10:00:00,139.64,140.02,139.54,140.01,3969.0,139.64,140.02,139.54,140.01,3969.0
2018-07-19 10:30:00,139.95,140.69,139.81,140.51,7018.0,139.95,140.69,139.81,140.51,7018.0
2018-07-19 11:00:00,140.58,140.61,140.22,140.31,7217.0,140.58,140.61,140.22,140.31,7217.0
2018-07-19 11:30:00,140.31,140.76,140.21,140.56,5300.0,140.31,140.76,140.21,140.56,5300.0
2018-07-19 12:00:00,140.55,140.79,140.21,140.28,36541.0,140.55,140.79,140.21,140.28,36541.0
2018-07-19 12:30:00,140.32,140.32,139.77,140.1,10296.0,140.32,140.32,139.77,140.1,10296.0
2018-07-19 13:00:00,140.0,140.16,139.83,139.89,5907.0,140.0,140.16,139.83,139.89,5907.0
2018-07-19 13:30:00,139.88,140.06,139.75,139.86,7693.0,139.88,140.06,139.75,139.86,7693.0
2018-07-19 14:00:00,139.91,140.2,139.85,139.89,15591.0,139.91,140.2,139.85,139.89,15591.0
2018-07-19 14:30:00,140.03,140.04,139.52,139.61,9600.0,140.03,140.04,139.52,139.61,9600.0
2018-07-19 15:00:00,139.65,139.91,139.59,139.59,13202.0,139.65,139.91,139.59,139.59,13202.0
2018-07-19 15:30:00,139.58,139.88,139.54,139.63,44710.0,139.58,139.88,139.54,139.63,44710.0
2018-07-20 09:30:00,139.32,139.83,139.3,139.65,42650.0,139.32,139.83,139.3,139.65,42650.0
2018-07-20 10:00:00,139.73,139.74,139.33,139.36,10606.0,139.73,139.74,139.33,139.36,10606.0
2018-07-20 10:30:00,139.33,139.43,138.67,138.9,8599.0,139.33,139.43,138.67,138.9,8599.0
2018-07-20 11:00:00,138.95,139.14,138.75,138.84,18013.0,138.95,139.14,138.75,138.84,18013.0
2018-07-20 11:30:00,138.99,139.35,138.74,138.74,25725.0,138.99,139.35,138.74,138.74,25725.0
2018-07-20 12:00:00,138.75,139.23,138.74,139.09,7514.0,138.75,139.23,138.74,139.09,7514.0
2018-07-20 12:30:00,139.08,139.11,138.9,138.96,8190.0,139.08,139.11,138.9,138.96,8190.0
2018-07-20 13:00:00,138.99,138.99,138.72,138.9,7623.0,138.99,138.99,138.72,138.9,7623.0
2018-07-20 13:30:00,138.9,139.23,138.9,139.16,15205.0,138.9,139.23,138.9,139.16,15205.0
2018-07-20 14:00:00,139.11,139.17,138.98,139.08,12717.0,139.11,139.17,138.98,139.08,12717.0
2018-07-20 14:30:00,139.06,139.07,138.72,138.94,5736.0,139.06,139.07,138.72,138.94,5736.0
2018-07-20 15:00:00,138.95,139.13,138.85,139.0,16629.0,138.95,139.13,138.85,139.0,16629.0
2018-07-20 15:30:00,139.01,139.05,138.73,138.83,57285.0,139.01,139.05,138.73,138.83,57285.0
2018-07-23 09:30:00,138.62,138.95,138.4,138.66,16666.0,138.62,138.95,138.4,138.66,16666.0
2018-07-23 10:00:00,138.75,138.85,138.51,138.7,22522.0,138.75,138.85,138.51,138.7,22522.0
2018-07-23 10:30:00,138.66,138.83,138.42,138.76,6347.0,138.66,138.83,138.42,138.76,6347.0
2018-07-23 11:00:00,138.76,138.87,138.62,138.86,12902.0,138.76,138.87,138.62,138.86,12902.0
2018-07-23 11:30:00,138.83,139.15,138.83,139.04,9017.0,138.83,139.15,138.83,139.04,9017.0
2018-07-23 12:00:00,139.03,139.14,138.9,139.14,10842.0,139.03,139.14,138.9,139.14,10842.0
2018-07-23 12:30:00,139.04,139.14,138.89,138.89,10098.0,139.04,139.14,138.89,138.89,10098.0
2018-07-23 13:00:00,138.96,139.1,138.77,138.9,11716.0,138.96,139.1,138.77,138.9,11716.0
2018-07-23 13:30:00,138.88,139.16,138.88,139.16,4943.0,138.88,139.16,138.88,139.16,4943.0
2018-07-23 14:00:00,139.17,139.23,139.06,139.06,8598.0,139.17,139.23,139.06,139.06,8598.0
2018-07-23 14:30:00,139.06,139.48,139.06,139.34,9391.0,139.06,139.48,139.06,139.34,9391.0
2018-07-23 15:00:00,139.36,139.47,139.28,139.3,9823.0,139.36,139.47,139.28,139.3,9823.0
2018-07-23 15:30:00,139.34,139.55,139.33,139.53,50294.0,139.34,139.55,139.33,139.53,50294.0
2018-07-24 09:30:00,140.16,140.16,138.17,138.17,34980.0,140.16,140.16,138.17,138.17,34980.0
2018-07-24 10:00:00,138.34,138.34,137.78,138.13,18384.0,138.34,138.34,137.78,138.13,18384.0
2018-07-24 10:30:00,138.12,138.5,137.93,137.93,14596.0,138.12,138.5,137.93,137.93,14596.0
2018-07-24 11:00:00,138.03,138.39,137.88,138.33,18659.0,138.03,138.39,137.88,138.33,18659.0
2018-07-24 11:30:00,138.32,138.34,137.97,138.13,9963.0,138.32,138.34,137.97,138.13,9963.0
2018-07-24 12:00:00,138.15,138.27,138.04,138.04,7464.0,138.15,138.27,138.04,138.04,7464.0
2018-07-24 12:30:00,138.03,138.09,137.5,137.5,7794.0,138.03,138.09,137.5,137.5,7794.0
2018-07-24 13:00:00,137.49,137.54,137.18,137.23,8774.0,137.49,137.54,137.18,137.23,8774.0
2018-07-24 13:30:00,137.23,137.32,136.66,136.69,24310.0,137.23,137.32,136.66,136.69,24310.0
2018-07-24 14:00:00,136.69,136.69,136.23,136.56,12784.0,136.69,136.69,136.23,136.56,12784.0
2018-07-24 14:30:00,136.47,137.27,136.43,137.19,21330.0,136.47,137.27,136.43,137.19,21330.0
2018-07-24 15:00:00,137.17,137.61,137.17,137.6,28277.0,137.17,137.61,137.17,137.6,28277.0
2018-07-24 15:30:00,137.62,137.91,137.54,137.75,73746.0,137.62,137.91,137.54,137.75,73746.0
2018-07-25 09:30:00,137.67,138.36,137.55,138.07,8930.0,137.67,138.36,137.55,138.07,8930.0
2018-07-25 10:00:00,138.05,138.51,137.93,138.5,15314.0,138.05,138.51,137.93,138.5,15314.0
2018-07-25 10:30:00,138.38,138.81,138.33,138.77,22799.0,138.38,138.81,138.33,138.77,22799.0
2018-07-25 11:00:00,138.76,139.48,138.75,139.42,12947.0,138.76,139.48,138.75,139.42,12947.0
2018-07-25 11:30:00,139.5,139.64,139.22,139.58,14831.0,139.5,139.64,139.22,139.58,14831.0
2018-07-25 12:00:00,139.54,139.57,139.36,139.52,10098.0,139.54,139.57,139.36,139.52,10098.0
2018-07-25 12:30:00,139.55,139.6,139.15,139.53,14349.0,139.55,139.6,139.15,139.53,14349.0
2018-07-25 13:00:00,139.57,139.65,139.32,139.48,7521.0,139.57,139.65,139.32,139.48,7521.0
2018-07-25 13:30:00,139.48,139.6,139.35,139.35,10310.0,139.48,139.6,139.35,139.35,10310.0
2018-07-25 14:00:00,139.42,139.64,139.25,139.25,12012.0,139.42,139.64,139.25,139.25,12012.0
2018-07-25 14:30:00,139.34,139.47,139.26,139.3,11000.0,139.34,139.47,139.26,139.3,11000.0
2018-07-25 15:00:00,139.3,139.37,139.03,139.17,18824.0,139.3,139.37,139.03,139.17,18824.0
2018-07-25 15:30:00,139.14,139.65,139.04,139.56,73425.0,139.14,139.65,139.04,139.56,73425.0
2018-07-26 09:30:00,139.55,140.5,139.31,139.94,13055.0,139.55,140.5,139.31,139.94,13055.0
2018-07-26 10:00:00,139.84,140.45,139.74,139.9,14373.0,139.84,140.45,139.74,139.9,14373.0
2018-07-26 10:30:00,140.0,140.53,140.0,140.08,6468.0,140.0,140.53,140.0,140.08,6468.0
2018-07-26 11:00:00,140.13,140.21,139.83,140.14,10876.0,140.13,140.21,139.83,140.14,10876.0
2018-07-26 11:30:00,140.07,140.15,139.93,140.0,8156.0,140.07,140.15,139.93,140.0,8156.0
2018-07-26 12:00:00,140.05,140.05,139.66,139.67,11333.0,140.05,140.05,139.66,139.67,11333.0
2018-07-26 12:30:00,139.75,139.77,139.63,139.69,4000.0,139.75,139.77,139.63,139.69,4000.0
2018-07-26 13:00:00,139.64,139.69,139.26,139.45,8764.0,139.64,139.69,139.26,139.45,8764.0
2018-07-26 13:30:00,139.43,139.45,139.31,139.43,12405.0,139.43,139.45,139.31,139.43,12405.0
2018-07-26 14:00:00,139.5,139.9,139.47,139.9,8267.0,139.5,139.9,139.47,139.9,8267.0
2018-07-26 14:30:00,139.84,139.9,139.48,139.48,8014.0,139.84,139.9,139.48,139.48,8014.0
2018-07-26 15:00:00,139.51,139.72,139.39,139.5,11609.0,139.51,139.72,139.39,139.5,11609.0
2018-07-26 15:30:00,139.47,139.55,139.15,139.17,34659.0,139.47,139.55,139.15,139.17,34659.0
2018-07-27 09:30:00,139.68,139.68,137.81,137.81,8418.0,139.68,139.68,137.81,137.81,8418.0
2018-07-27 10:00:00,137.65,137.68,136.91,137.07,12603.0,137.65,137.68,136.91,137.07,12603.0
2018-07-27 10:30:00,137.16,137.24,136.46,136.79,13525.0,137.16,137.24,136.46,136.79,13525.0
2018-07-27 11:00:00,136.75,136.89,136.44,136.59,17290.0,136.75,136.89,136.44,136.59,17290.0
2018-07-27 11:30:00,136.59,137.31,136.59,137.04,11206.0,136.59,137.31,136.59,137.04,11206.0
2018-07-27 12:00:00,136.98,136.98,136.16,136.24,7237.0,136.98,136.98,136.16,136.24,7237.0
2018-07-27 12:30:00,136.21,136.21,134.97,134.97,22332.0,136.21,136.21,134.97,134.97,22332.0
2018-07-27 13:00:00,134.88,135.84,134.71,135.82,24381.0,134.88,135.84,134.71,135.82,24381.0
2018-07-27 13:30:00,135.85,136.19,135.78,136.13,6041.0,135.85,136.19,135.78,136.13,6041.0
2018-07-27 14:00:00,136.17,136.17,135.62,135.8,14847.0,136.17,136.17,135.62,135.8,14847.0
2018-07-27 14:30:00,135.81,135.87,135.56,135.71,8996.0,135.81,135.87,135.56,135.71,8996.0
2018-07-27 15:00:00,135.71,136.24,135.71,136.08,15780.0,135.71,136.24,135.71,136.08,15780.0
2018-07-27 15:30:00,136.09,136.46,136.08,136.3,38693.0,136.09,136.46,136.08,136.3,38693.0
2018-07-30 09:30:00,135.98,136.82,135.53,135.69,18412.0,135.98,136.82,135.53,135.69,18412.0
2018-07-30 10:00:00,135.79,136.21,135.58,135.81,41870.0,135.79,136.21,135.58,135.81,41870.0
2018-07-30 10:30:00,135.81,135.87,135.24,135.24,28484.0,135.81,135.87,135.24,135.24,28484.0
2018-07-30 11:00:00,135.21,135.22,134.95,135.19,9898.0,135.21,135.22,134.95,135.19,9898.0
2018-07-30 11:30:00,135.14,135.31,135.09,135.13,13276.0,135.14,135.31,135.09,135.13,13276.0
2018-07-30 12:00:00,135.1,135.1,134.67,134.67,13203.0,135.1,135.1,134.67,134.67,13203.0
2018-07-30 12:30:00,134.52,134.52,133.9,134.22,8438.0,134.52,134.52,133.9,134.22,8438.0
2018-07-30 13:00:00,134.24,134.55,134.05,134.55,9444.0,134.24,134.55,134.05,134.55,9444.0
2018-07-30 13:30:00,134.53,135.03,134.52,135.03,20665.0,134.53,135.03,134.52,135.03,20665.0
2018-07-30 14:00:00,135.02,135.29,135.02,135.14,16732.0,135.02,135.29,135.02,135.14,16732.0
2018-07-30 14:30:00,135.14,135.15,134.67,134.8,16656.0,135.14,135.15,134.67,134.8,16656.0
2018-07-30 15:00:00,134.81,134.92,134.75,134.75,18830.0,134.81,134.92,134.75,134.75,18830.0
2018-07-30 15:30:00,134.75,135.09,134.69,134.77,83150.0,134.75,135.09,134.69,134.77,83150.0
2018-07-31 09:30:00,135.63,135.71,134.42,134.54,16083.0,135.63,135.71,134.42,134.54,16083.0
2018-07-31 10:00:00,134.63,135.08,134.45,134.89,17663.0,134.63,135.08,134.45,134.89,17663.0
2018-07-31 10:30:00,134.77,135.01,134.69,134.76,26761.0,134.77,135.01,134.69,134.76,26761.0
2018-07-31 11:00:00,134.75,135.03,134.66,134.97,16139.0,134.75,135.03,134.66,134.97,16139.0
2018-07-31 11:30:00,134.99,135.46,134.93,135.35,38948.0,134.99,135.46,134.93,135.35,38948.0
2018-07-31 12:00:00,135.38,135.49,135.3,135.41,15252.0,135.38,135.49,135.3,135.41,15252.0
2018-07-31 12:30:00,135.46,135.76,135.43,135.71,14269.0,135.46,135.76,135.43,135.71,14269.0
2018-07-31 13:00:00,135.7,135.74,135.42,135.47,15415.0,135.7,135.74,135.42,135.47,15415.0
2018-07-31 13:30:00,135.45,135.45,134.81,134.81,36351.0,135.45,135.45,134.81,134.81,36351.0
2018-07-31 14:00:00,134.86,135.11,134.65,135.06,37548.0,134.86,135.11,134.65,135.06,37548.0
2018-07-31 14:30:00,135.11,135.59,135.08,135.47,24266.0,135.11,135.59,135.08,135.47,24266.0
2018-07-31 15:00:00,135.52,135.52,134.73,134.99,31616.0,135.52,135.52,134.73,134.99,31616.0
2018-07-31 15:30:00,135.0,135.64,134.96,135.4,125108.0,135.0,135.64,134.96,135.4,125108.0
2018-08-01 09:30:00,131.36,131.5,128.0,130.38,217300.0,131.36,131.5,128.0,130.38,217300.0
2018-08-01 10:00:00,130.38,131.21,129.1,130.44,54564.0,130.38,131.21,129.1,130.44,54564.0
2018-08-01 10:30:00,130.55,130.86,130.09,130.67,56282.0,130.55,130.86,130.09,130.67,56282.0
2018-08-01 11:00:00,130.77,131.35,130.59,131.31,43502.0,130.77,131.35,130.59,131.31,43502.0
2018-08-01 11:30:00,131.27,131.43,130.95,131.17,26924.0,131.27,131.43,130.95,131.17,26924.0
2018-08-01 12:00:00,131.11,131.86,131.1,131.74,61818.0,131.11,131.86,131.1,131.74,61818.0
2018-08-01 12:30:00,131.68,131.75,130.9,131.6,26357.0,131.68,131.75,130.9,131.6,26357.0
2018-08-01 13:00:00,131.59,131.69,130.85,131.15,31806.0,131.59,131.69,130.85,131.15,31806.0
2018-08-01 13:30:00,131.11,131.19,130.84,131.0,37371.0,131.11,131.19,130.84,131.0,37371.0
2018-08-01 14:00:00,130.86,130.87,129.32,130.13,74374.0,130.86,130.87,129.32,130.13,74374.0
2018-08-01 14:30:00,130.19,130.54,129.99,130.25,52847.0,130.19,130.54,129.99,130.25,52847.0
2018-08-01 15:00:00,130.25,131.17,130.25,130.97,49365.0,130.25,131.17,130.25,130.97,49365.0
2018-08-01 15:30:00,131.03,131.15,130.26,130.89,185932.0,131.03,131.15,130.26,130.89,185932.0
2018-08-02 09:30:00,130.34,133.91,130.22,132.05,83205.0,130.34,133.91,130.22,132.05,83205.0
2018-08-02 10:00:00,131.99,132.35,131.98,132.26,35559.0,131.99,132.35,131.98,132.26,35559.0
2018-08-02 10:30:00,132.31,133.29,132.29,133.03,28779.0,132.31,133.29,132.29,133.03,28779.0
2018-08-02 11:00:00,133.05,133.62,132.95,133.36,38124.0,133.05,133.62,132.95,133.36,38124.0
2018-08-02 11:30:00,133.41,133.98,133.4,133.72,35805.0,133.41,133.98,133.4,133.72,35805.0
2018-08-02 12:00:00,133.67,134.41,133.65,134.29,41087.0,133.67,134.41,133.65,134.29,41087.0
2018-08-02 12:30:00,134.29,134.48,134.23,134.41,22627.0,134.29,134.48,134.23,134.41,22627.0
2018-08-02 13:00:00,134.4,135.01,134.39,134.92,36434.0,134.4,135.01,134.39,134.92,36434.0
2018-08-02 13:30:00,134.91,134.91,134.35,134.46,23216.0,134.91,134.91,134.35,134.46,23216.0
2018-08-02 14:00:00,134.42,134.68,133.87,133.96,30512.0,134.42,134.68,133.87,133.96,30512.0
2018-08-02 14:30:00,133.94,134.05,133.68,133.84,31614.0,133.94,134.05,133.68,133.84,31614.0
2018-08-02 15:00:00,133.85,134.63,133.84,134.63,64901.0,133.85,134.63,133.84,134.63,64901.0
2018-08-02 15:30:00,134.64,134.83,134.36,134.81,125327.0,134.64,134.83,134.36,134.81,125327.0
2018-08-03 09:30:00,135.01,135.1,134.33,135.1,17323.0,135.01,135.1,134.33,135.1,17323.0
2018-08-03 10:00:00,135.24,135.68,135.05,135.55,13390.0,135.24,135.68,135.05,135.55,13390.0
2018-08-03 10:30:00,135.61,135.79,135.39,135.6,19058.0,135.61,135.79,135.39,135.6,19058.0
2018-08-03 11:00:00,135.53,136.61,135.53,136.61,16499.0,135.53,136.61,135.53,136.61,16499.0
2018-08-03 11:30:00,136.51,136.7,136.42,136.65,21154.0,136.51,136.7,136.42,136.65,21154.0
2018-08-03 12:00:00,136.63,137.35,136.62,137.11,21071.0,136.63,137.35,136.62,137.11,21071.0
2018-08-03 12:30:00,137.16,137.27,136.66,136.68,19595.0,137.16,137.27,136.66,136.68,19595.0
2018-08-03 13:00:00,136.68,137.13,136.67,136.96,22779.0,136.68,137.13,136.67,136.96,22779.0
2018-08-03 13:30:00,136.94,137.36,136.87,137.28,11203.0,136.94,137.36,136.87,137.28,11203.0
2018-08-03 14:00:00,137.36,137.44,137.22,137.41,22085.0,137.36,137.44,137.22,137.41,22085.0
2018-08-03 14:30:00,137.42,137.84,137.42,137.79,18150.0,137.42,137.84,137.42,137.79,18150.0
2018-08-03 15:00:00,137.81,138.23,137.81,137.93,40627.0,137.81,138.23,137.81,137.93,40627.0
2018-08-03 15:30:00,137.97,138.25,137.95,138.2,109735.0,137.97,138.25,137.95,138.2,109735.0
2018-08-06 09:30:00,138.27,139.81,137.52,139.6,16630.0,138.27,139.81,137.52,139.6,16630.0
2018-08-06 10:00:00,139.83,140.15,139.53,139.95,17852.0,139.83,140.15,139.53,139.95,17852.0
2018-08-06 10:30:00,140.11,140.31,139.94,140.08,30829.0,140.11,140.31,139.94,140.08,30829.0
2018-08-06 11:00:00,140.1,140.22,139.77,139.95,21978.0,140.1,140.22,139.77,139.95,21978.0
2018-08-06 11:30:00,139.9,140.1,139.71,139.89,12631.0,139.9,140.1,139.71,139.89,12631.0
2018-08-06 12:00:00,139.81,139.91,139.53,139.66,18043.0,139.81,139.91,139.53,139.66,18043.0
2018-08-06 12:30:00,139.67,140.16,139.59,140.05,10736.0,139.67,140.16,139.59,140.05,10736.0
2018-08-06 13:00:00,140.05,140.2,140.04,140.09,15151.0,140.05,140.2,140.04,140.09,15151.0
2018-08-06 13:30:00,140.09,140.12,139.81,139.85,11522.0,140.09,140.12,139.81,139.85,11522.0
2018-08-06 14:00:00,139.88,140.21,139.85,140.16,14280.0,139.88,140.21,139.85,140.16,14280.0
2018-08-06 14:30:00,140.16,140.35,140.1,140.19,17673.0,140.16,140.35,140.1,140.19,17673.0
2018-08-06 15:00:00,140.17,140.22,140.05,140.09,21568.0,140.17,140.22,140.05,140.09,21568.0
2018-08-06 15:30:00,140.07,140.11,139.92,140.04,60486.0,140.07,140.11,139.92,140.04,60486.0
2018-08-07 09:30:00,140.38,140.86,138.99,139.01,48845.0,140.38,140.86,138.99,139.01,48845.0
2018-08-07 10:00:00,139.03,140.03,139.03,139.64,11736.0,139.03,140.03,139.03,139.64,11736.0
2018-08-07 10:30:00,139.8,140.04,139.5,139.9,18653.0,139.8,140.04,139.5,139.9,18653.0
2018-08-07 11:00:00,139.89,139.94,139.71,139.87,48908.0,139.89,139.94,139.71,139.87,48908.0
2018-08-07 11:30:00,139.81,139.81,139.38,139.42,14282.0,139.81,139.81,139.38,139.42,14282.0
2018-08-07 12:00:00,139.41,139.71,139.11,139.6,24580.0,139.41,139.71,139.11,139.6,24580.0
2018-08-07 12:30:00,139.52,139.65,139.45,139.51,16313.0,139.52,139.65,139.45,139.51,16313.0
2018-08-07 13:00:00,139.53,139.56,139.16,139.5,13528.0,139.53,139.56,139.16,139.5,13528.0
2018-08-07 13:30:00,139.46,139.68,139.44,139.55,15124.0,139.46,139.68,139.44,139.55,15124.0
2018-08-07 14:00:00,139.57,139.61,139.16,139.28,15691.0,139.57,139.61,139.16,139.28,15691.0
2018-08-07 14:30:00,139.3,139.49,139.27,139.43,14261.0,139.3,139.49,139.27,139.43,14261.0
2018-08-07 15:00:00,139.45,139.5,139.18,139.2,36344.0,139.45,139.5,139.18,139.2,36344.0
2018-08-07 15:30:00,139.13,139.27,138.35,138.76,161950.0,139.13,139.27,138.35,138.76,161950.0
2018-08-08 09:30:00,139.16,139.7,138.28,138.58,15285.0,139.16,139.7,138.28,138.58,15285.0
2018-08-08 10:00:00,138.67,138.96,138.38,138.69,10390.0,138.67,138.96,138.38,138.69,10390.0
2018-08-08 10:30:00,138.77,138.94,138.42,138.84,11837.0,138.77,138.94,138.42,138.84,11837.0
2018-08-08 11:00:00,138.74,138.82,138.46,138.53,7882.0,138.74,138.82,138.46,138.53,7882.0
2018-08-08 11:30:00,138.62,138.72,138.46,138.46,20391.0,138.62,138.72,138.46,138.46,20391.0
2018-08-08 12:00:00,138.44,138.73,138.36,138.48,27684.0,138.44,138.73,138.36,138.48,27684.0
2018-08-08 12:30:00,138.51,138.64,138.3,138.41,36371.0,138.51,138.64,138.3,138.41,36371.0
2018-08-08 13:00:00,138.45,138.55,138.34,138.34,11499.0,138.45,138.55,138.34,138.34,11499.0
2018-08-08 13:30:00,138.36,138.39,138.19,138.27,11512.0,138.36,138.39,138.19,138.27,11512.0
2018-08-08 14:00:00,138.28,138.45,138.07,138.31,19187.0,138.28,138.45,138.07,138.31,19187.0
2018-08-08 14:30:00,138.31,138.44,138.17,138.44,27185.0,138.31,138.44,138.17,138.44,27185.0
2018-08-08 15:00:00,138.43,138.43,138.25,138.33,13726.0,138.43,138.43,138.25,138.33,13726.0
2018-08-08 15:30:00,138.35,138.35,138.19,138.28,52885.0,138.35,138.35,138.19,138.28,52885.0
2018-08-09 09:30:00,138.27,139.59,138.27,138.75,6502.0,138.27,139.59,138.27,138.75,6502.0
2018-08-09 10:00:00,138.61,138.61,138.26,138.4,9300.0,138.61,138.61,138.26,138.4,9300.0
2018-08-09 10:30:00,138.44,139.11,138.44,139.11,45427.0,138.44,139.11,138.44,139.11,45427.0
2018-08-09 11:00:00,139.13,139.69,139.13,139.57,11902.0,139.13,139.69,139.13,139.57,11902.0
2018-08-09 11:30:00,139.57,139.74,139.02,139.06,23264.0,139.57,139.74,139.02,139.06,23264.0
2018-08-09 12:00:00,138.9,139.04,138.53,138.65,9832.0,138.9,139.04,138.53,138.65,9832.0
2018-08-09 12:30:00,138.62,139.17,138.62,139.17,9021.0,138.62,139.17,138.62,139.17,9021.0
2018-08-09 13:00:00,139.15,139.31,139.07,139.31,7114.0,139.15,139.31,139.07,139.31,7114.0
2018-08-09 13:30:00,139.23,139.49,139.23,139.38,23921.0,139.23,139.49,139.23,139.38,23921.0
2018-08-09 14:00:00,139.43,139.98,139.43,139.73,14769.0,139.43,139.98,139.43,139.73,14769.0
2018-08-09 14:30:00,139.79,139.79,139.27,139.43,12094.0,139.79,139.79,139.27,139.43,12094.0
2018-08-09 15:00:00,139.38,139.6,139.37,139.46,22151.0,139.38,139.6,139.37,139.46,22151.0
2018-08-09 15:30:00,139.48,139.69,139.38,139.66,72517.0,139.48,139.69,139.38,139.66,72517.0
2018-08-10 09:30:00,139.33,140.11,138.98,140.11,16950.0,139.33,140.11,138.98,140.11,16950.0
2018-08-10 10:00:00,140.17,140.81,140.09,140.22,10978.0,140.17,140.81,140.09,140.22,10978.0
2018-08-10 10:30:00,140.22,140.65,140.22,140.59,11477.0,140.22,140.65,140.22,140.59,11477.0
2018-08-10 11:00:00,140.67,141.03,140.6,141.01,12210.0,140.67,141.03,140.6,141.01,12210.0
2018-08-10 11:30:00,141.0,141.54,140.99,141.42,11277.0,141.0,141.54,140.99,141.42,11277.0
2018-08-10 12:00:00,141.33,141.5,140.98,141.44,8004.0,141.33,141.5,140.98,141.44,8004.0
2018-08-10 12:30:00,141.4,141.54,141.22,141.25,38586.0,141.4,141.54,141.22,141.25,38586.0
2018-08-10 13:00:00,141.17,141.21,140.69,140.84,8425.0,141.17,141.21,140.69,140.84,8425.0
2018-08-10 13:30:00,140.86,140.89,140.43,140.47,10866.0,140.86,140.89,140.43,140.47,10866.0
2018-08-10 14:00:00,140.48,140.5,140.1,140.13,9474.0,140.48,140.5,140.1,140.13,9474.0
2018-08-10 14:30:00,140.05,140.15,139.86,140.0,11198.0,140.05,140.15,139.86,140.0,11198.0
2018-08-10 15:00:00,139.91,140.4,139.79,140.22,20444.0,139.91,140.4,139.79,140.22,20444.0
2018-08-10 15:30:00,140.17,140.39,140.05,140.28,45621.0,140.17,140.39,140.05,140.28,45621.0
2018-08-13 09:30:00,139.94,140.87,139.8,140.82,10154.0,139.94,140.87,139.8,140.82,10154.0
2018-08-13 10:00:00,140.55,140.99,140.34,140.34,6955.0,140.55,140.99,140.34,140.34,6955.0
2018-08-13 10:30:00,140.38,140.44,139.94,140.0,8847.0,140.38,140.44,139.94,140.0,8847.0
2018-08-13 11:00:00,139.94,139.94,139.72,139.83,5630.0,139.94,139.94,139.72,139.83,5630.0
2018-08-13 11:30:00,139.78,140.23,139.65,139.72,8929.0,139.78,140.23,139.65,139.72,8929.0
2018-08-13 12:00:00,139.82,140.0,139.54,139.58,7200.0,139.82,140.0,139.54,139.58,7200.0
2018-08-13 12:30:00,139.63,139.76,139.32,139.34,10867.0,139.63,139.76,139.32,139.34,10867.0
2018-08-13 13:00:00,139.31,139.56,139.06,139.56,5605.0,139.31,139.56,139.06,139.56,5605.0
2018-08-13 13:30:00,139.63,139.92,139.62,139.64,7220.0,139.63,139.92,139.62,139.64,7220.0
2018-08-13 14:00:00,139.53,139.86,139.53,139.84,3552.0,139.53,139.86,139.53,139.84,3552.0
2018-08-13 14:30:00,139.84,139.86,139.64,139.65,8920.0,139.84,139.86,139.64,139.65,8920.0
2018-08-13 15:00:00,139.58,139.68,139.28,139.34,10184.0,139.58,139.68,139.28,139.34,10184.0
2018-08-13 15:30:00,139.35,139.39,139.04,139.13,54536.0,139.35,139.39,139.04,139.13,54536.0
2018-08-14 09:30:00,139.7,140.13,139.25,140.13,10639.0,139.7,140.13,139.25,140.13,10639.0
2018-08-14 10:00:00,140.28,140.42,140.04,140.04,4940.0,140.28,140.42,140.04,140.04,4940.0
2018-08-14 10:30:00,140.0,140.55,139.9,140.4,13288.0,140.0,140.55,139.9,140.4,13288.0
2018-08-14 11:00:00,140.46,140.64,140.21,140.21,7003.0,140.46,140.64,140.21,140.21,7003.0
2018-08-14 11:30:00,140.33,140.5,140.13,140.34,7063.0,140.33,140.5,140.13,140.34,7063.0
2018-08-14 12:00:00,140.45,140.52,140.32,140.52,9755.0,140.45,140.52,140.32,140.52,9755.0
2018-08-14 12:30:00,140.46,140.79,140.46,140.68,11471.0,140.46,140.79,140.46,140.68,11471.0
2018-08-14 13:00:00,140.74,141.2,140.74,141.04,9842.0,140.74,141.2,140.74,141.04,9842.0
2018-08-14 13:30:00,140.97,141.33,140.84,140.94,11783.0,140.97,141.33,140.84,140.94,11783.0
2018-08-14 14:00:00,140.94,141.02,140.82,140.97,11121.0,140.94,141.02,140.82,140.97,11121.0
2018-08-14 14:30:00,140.96,141.02,140.88,140.95,6353.0,140.96,141.02,140.88,140.95,6353.0
2018-08-14 15:00:00,141.0,141.03,140.91,140.98,13449.0,141.0,141.03,140.91,140.98,13449.0
2018-08-14 15:30:00,140.98,141.04,140.83,140.93,48165.0,140.98,141.04,140.83,140.93,48165.0
2018-08-15 09:30:00,140.52,141.33,140.06,140.43,19727.0,140.52,141.33,140.06,140.43,19727.0
2018-08-15 10:00:00,139.96,140.06,139.35,139.36,6100.0,139.96,140.06,139.35,139.36,6100.0
2018-08-15 10:30:00,139.26,140.18,139.25,139.35,8670.0,139.26,140.18,139.25,139.35,8670.0
2018-08-15 11:00:00,139.41,139.72,139.19,139.65,8792.0,139.41,139.72,139.19,139.65,8792.0
2018-08-15 11:30:00,139.66,139.74,139.3,139.3,4902.0,139.66,139.74,139.3,139.3,4902.0
2018-08-15 12:00:00,139.35,139.62,139.23,139.62,8435.0,139.35,139.62,139.23,139.62,8435.0
2018-08-15 12:30:00,139.65,139.77,139.6,139.62,6464.0,139.65,139.77,139.6,139.62,6464.0
2018-08-15 13:00:00,139.59,139.78,139.35,139.47,5340.0,139.59,139.78,139.35,139.47,5340.0
2018-08-15 13:30:00,139.45,139.77,139.27,139.66,7510.0,139.45,139.77,139.27,139.66,7510.0
2018-08-15 14:00:00,139.66,139.74,139.36,139.45,12908.0,139.66,139.74,139.36,139.45,12908.0
2018-08-15 14:30:00,139.45,139.6,139.33,139.59,7580.0,139.45,139.6,139.33,139.59,7580.0
2018-08-15 15:00:00,139.64,139.75,139.38,139.49,24043.0,139.64,139.75,139.38,139.49,24043.0
2018-08-15 15:30:00,139.49,139.84,139.39,139.71,93746.0,139.49,139.84,139.39,139.71,93746.0
2018-08-16 09:30:00,140.44,140.75,139.79,139.82,7313.0,140.44,140.75,139.79,139.82,7313.0
2018-08-16 10:00:00,139.91,140.35,139.91,140.18,6654.0,139.91,140.35,139.91,140.18,6654.0
2018-08-16 10:30:00,140.2,140.45,140.06,140.26,9900.0,140.2,140.45,140.06,140.26,9900.0
2018-08-16 11:00:00,140.2,140.69,140.1,140.56,7388.0,140.2,140.69,140.1,140.56,7388.0
2018-08-16 11:30:00,140.68,140.88,140.52,140.52,7845.0,140.68,140.88,140.52,140.52,7845.0
2018-08-16 12:00:00,140.55,141.26,140.55,141.26,5137.0,140.55,141.26,140.55,141.26,5137.0
2018-08-16 12:30:00,141.25,141.34,141.06,141.32,16164.0,141.25,141.34,141.06,141.32,16164.0
2018-08-16 13:00:00,141.35,141.49,141.31,141.32,6928.0,141.35,141.49,141.31,141.32,6928.0
2018-08-16 13:30:00,141.31,141.44,141.02,141.05,3210.0,141.31,141.44,141.02,141.05,3210.0
2018-08-16 14:00:00,141.12,141.26,141.08,141.11,4199.0,141.12,141.26,141.08,141.11,4199.0
2018-08-16 14:30:00,141.1,141.28,141.0,141.28,3805.0,141.1,141.28,141.0,141.28,3805.0
2018-08-16 15:00:00,141.25,141.44,141.23,141.44,6910.0,141.25,141.44,141.23,141.44,6910.0
2018-08-16 15:30:00,141.43,141.43,141.15,141.35,33102.0,141.43,141.43,141.15,141.35,33102.0
2018-08-17 09:30:00,141.42,141.42,140.82,141.23,27766.0,141.42,141.42,140.82,141.23,27766.0
2018-08-17 10:00:00,141.21,141.24,140.86,141.15,11693.0,141.21,141.24,140.86,141.15,11693.0
2018-08-17 10:30:00,141.14,141.5,141.14,141.5,7887.0,141.14,141.5,141.14,141.5,7887.0
2018-08-17 11:00:00,141.5,141.7,141.41,141.65,8025.0,141.5,141.7,141.41,141.65,8025.0
2018-08-17 11:30:00,141.72,142.13,141.72,142.07,11404.0,141.72,142.13,141.72,142.07,11404.0
2018-08-17 12:00:00,142.12,142.16,141.78,142.02,12533.0,142.12,142.16,141.78,142.02,12533.0
2018-08-17 12:30:00,142.02,142.02,141.6,141.83,12676.0,142.02,142.02,141.6,141.83,12676.0
2018-08-17 13:00:00,141.85,142.28,141.76,142.28,10003.0,141.85,142.28,141.76,142.28,10003.0
2018-08-17 13:30:00,142.24,142.4,142.19,142.35,9691.0,142.24,142.4,142.19,142.35,9691.0
2018-08-17 14:00:00,142.38,142.87,142.38,142.86,11532.0,142.38,142.87,142.38,142.86,11532.0
2018-08-17 14:30:00,142.85,143.31,142.49,142.95,48234.0,142.85,143.31,142.49,142.95,48234.0
2018-08-17 15:00:00,142.95,143.04,142.76,142.86,18643.0,142.95,143.04,142.76,142.86,18643.0
2018-08-17 15:30:00,142.86,143.26,142.82,143.07,107161.0,142.86,143.26,142.82,143.07,107161.0
2018-08-20 09:30:00,143.5,143.97,142.75,143.26,20122.0,143.5,143.97,142.75,143.26,20122.0
2018-08-20 10:00:00,143.26,143.73,142.96,143.73,17365.0,143.26,143.73,142.96,143.73,17365.0
2018-08-20 10:30:00,143.67,143.75,142.93,143.39,14282.0,143.67,143.75,142.93,143.39,14282.0
2018-08-20 11:00:00,143.32,143.78,143.26,143.67,9888.0,143.32,143.78,143.26,143.67,9888.0
2018-08-20 11:30:00,143.61,143.94,143.54,143.89,7778.0,143.61,143.94,143.54,143.89,7778.0
2018-08-20 12:00:00,143.88,144.16,143.87,144.16,14287.0,143.88,144.16,143.87,144.16,14287.0
2018-08-20 12:30:00,144.15,144.24,144.02,144.06,15881.0,144.15,144.24,144.02,144.06,15881.0
2018-08-20 13:00:00,144.06,144.41,143.96,144.41,25560.0,144.06,144.41,143.96,144.41,25560.0
2018-08-20 13:30:00,144.41,144.74,144.37,144.74,18554.0,144.41,144.74,144.37,144.74,18554.0
2018-08-20 14:00:00,144.74,144.8,144.46,144.72,21031.0,144.74,144.8,144.46,144.72,21031.0
2018-08-20 14:30:00,144.72,145.35,144.65,145.34,31073.0,144.72,145.35,144.65,145.34,31073.0
2018-08-20 15:00:00,145.32,145.34,144.84,145.09,51786.0,145.32,145.34,144.84,145.09,51786.0
2018-08-20 15:30:00,145.06,145.06,144.52,144.86,93941.0,145.06,145.06,144.52,144.86,93941.0
2018-08-21 09:30:00,145.05,145.58,144.75,144.83,17558.0,145.05,145.58,144.75,144.83,17558.0
2018-08-21 10:00:00,144.98,144.98,144.52,144.78,10615.0,144.98,144.98,144.52,144.78,10615.0
2018-08-21 10:30:00,144.73,144.87,144.43,144.57,10918.0,144.73,144.87,144.43,144.57,10918.0
2018-08-21 11:00:00,144.47,144.7,144.47,144.57,22632.0,144.47,144.7,144.47,144.57,22632.0
2018-08-21 11:30:00,144.59,144.72,144.49,144.58,22274.0,144.59,144.72,144.49,144.58,22274.0
2018-08-21 12:00:00,144.6,144.75,144.59,144.71,10984.0,144.6,144.75,144.59,144.71,10984.0
2018-08-21 12:30:00,144.75,145.08,144.75,145.06,16468.0,144.75,145.08,144.75,145.06,16468.0
2018-08-21 13:00:00,145.06,145.07,144.78,144.78,10482.0,145.06,145.07,144.78,144.78,10482.0
2018-08-21 13:30:00,144.78,144.8,144.52,144.54,8379.0,144.78,144.8,144.52,144.54,8379.0
2018-08-21 14:00:00,144.56,144.67,144.2,144.55,29555.0,144.56,144.67,144.2,144.55,29555.0
2018-08-21 14:30:00,144.52,144.54,144.04,144.08,15205.0,144.52,144.54,144.04,144.08,15205.0
2018-08-21 15:00:00,144.1,144.3,144.07,144.17,23132.0,144.1,144.3,144.07,144.17,23132.0
2018-08-21 15:30:00,144.14,144.31,143.97,144.12,58295.0,144.14,144.31,143.97,144.12,58295.0
2018-08-22 09:30:00,144.02,144.55,143.73,143.94,11670.0,144.02,144.55,143.73,143.94,11670.0
2018-08-22 10:00:00,143.87,144.44,143.87,144.14,5145.0,143.87,144.44,143.87,144.14,5145.0
2018-08-22 10:30:00,144.22,144.39,144.07,144.13,9805.0,144.22,144.39,144.07,144.13,9805.0
2018-08-22 11:00:00,144.07,144.35,143.7,144.35,50823.0,144.07,144.35,143.7,144.35,50823.0
2018-08-22 11:30:00,144.32,144.62,144.26,144.62,6106.0,144.32,144.62,144.26,144.62,6106.0
2018-08-22 12:00:00,144.69,144.92,144.66,144.85,5662.0,144.69,144.92,144.66,144.85,5662.0
2018-08-22 12:30:00,144.91,144.92,144.75,144.76,4563.0,144.91,144.92,144.75,144.76,4563.0
2018-08-22 13:00:00,144.69,144.96,144.68,144.93,6574.0,144.69,144.96,144.68,144.93,6574.0
2018-08-22 13:30:00,144.92,145.19,144.89,145.19,9251.0,144.92,145.19,144.89,145.19,9251.0
2018-08-22 14:00:00,145.2,145.34,145.02,145.03,6443.0,145.2,145.34,145.02,145.03,6443.0
2018-08-22 14:30:00,145.06,145.15,145.01,145.02,7659.0,145.06,145.15,145.01,145.02,7659.0
2018-08-22 15:00:00,145.07,145.13,145.02,145.05,10443.0,145.07,145.13,145.02,145.05,10443.0
2018-08-22 15:30:00,145.04,145.3,145.01,145.15,27819.0,145.04,145.3,145.01,145.15,27819.0
2018-08-23 09:30:00,145.35,145.69,145.35,145.69,3734.0,145.35,145.69,145.35,145.69,3734.0
2018-08-23 10:00:00,145.69,145.97,145.56,145.92,12304.0,145.69,145.97,145.56,145.92,12304.0
2018-08-23 10:30:00,145.99,145.99,144.67,144.7,18061.0,145.99,145.99,144.67,144.7,18061.0
2018-08-23 11:00:00,144.77,145.09,144.39,144.65,14531.0,144.77,145.09,144.39,144.65,14531.0
2018-08-23 11:30:00,144.7,144.79,144.42,144.51,10294.0,144.7,144.79,144.42,144.51,10294.0
2018-08-23 12:00:00,144.49,145.11,144.4,145.07,10633.0,144.49,145.11,144.4,145.07,10633.0
2018-08-23 12:30:00,145.14,145.41,145.05,145.19,12246.0,145.14,145.41,145.05,145.19,12246.0
2018-08-23 13:00:00,145.18,145.22,145.09,145.18,7439.0,145.18,145.22,145.09,145.18,7439.0
2018-08-23 13:30:00,145.15,145.35,145.09,145.32,6950.0,145.15,145.35,145.09,145.32,6950.0
2018-08-23 14:00:00,145.35,145.47,145.35,145.41,5390.0,145.35,145.47,145.35,145.41,5390.0
2018-08-23 14:30:00,145.34,145.42,145.15,145.16,13164.0,145.34,145.42,145.15,145.16,13164.0
2018-08-23 15:00:00,145.18,145.37,145.18,145.35,9831.0,145.18,145.37,145.18,145.35,9831.0
2018-08-23 15:30:00,145.36,145.4,145.12,145.24,36019.0,145.36,145.4,145.12,145.24,36019.0
2018-08-24 09:30:00,145.59,145.97,144.68,145.33,13527.0,145.59,145.97,144.68,145.33,13527.0
2018-08-24 10:00:00,145.54,145.73,145.32,145.45,7093.0,145.54,145.73,145.32,145.45,7093.0
2018-08-24 10:30:00,145.55,145.95,145.53,145.82,9058.0,145.55,145.95,145.53,145.82,9058.0
2018-08-24 11:00:00,145.86,145.93,145.7,145.76,7725.0,145.86,145.93,145.7,145.76,7725.0
2018-08-24 11:30:00,145.71,145.97,145.7,145.9,4547.0,145.71,145.97,145.7,145.9,4547.0
2018-08-24 12:00:00,145.86,145.87,145.47,145.61,6534.0,145.86,145.87,145.47,145.61,6534.0
2018-08-24 12:30:00,145.63,145.82,145.59,145.82,7241.0,145.63,145.82,145.59,145.82,7241.0
2018-08-24 13:00:00,145.8,145.98,145.53,145.56,11391.0,145.8,145.98,145.53,145.56,11391.0
2018-08-24 13:30:00,145.56,145.56,145.06,145.18,10755.0,145.56,145.56,145.06,145.18,10755.0
2018-08-24 14:00:00,145.17,145.33,145.05,145.18,12354.0,145.17,145.33,145.05,145.18,12354.0
2018-08-24 14:30:00,145.18,145.18,144.96,145.1,10571.0,145.18,145.18,144.96,145.1,10571.0
2018-08-24 15:00:00,145.05,145.21,145.05,145.12,14180.0,145.05,145.21,145.05,145.12,14180.0
2018-08-24 15:30:00,145.12,145.35,145.1,145.33,49435.0,145.12,145.35,145.1,145.33,49435.0
2018-08-27 09:30:00,145.73,146.55,145.08,145.55,24992.0,145.73,146.55,145.08,145.55,24992.0
2018-08-27 10:00:00,145.54,146.4,145.5,146.3,19615.0,145.54,146.4,145.5,146.3,19615.0
2018-08-27 10:30:00,146.38,146.72,146.2,146.57,13702.0,146.38,146.72,146.2,146.57,13702.0
2018-08-27 11:00:00,146.56,146.73,146.35,146.65,8873.0,146.56,146.73,146.35,146.65,8873.0
2018-08-27 11:30:00,146.63,146.76,146.4,146.76,9951.0,146.63,146.76,146.4,146.76,9951.0
2018-08-27 12:00:00,146.81,146.82,146.46,146.49,6293.0,146.81,146.82,146.46,146.49,6293.0
2018-08-27 12:30:00,146.49,146.86,146.48,146.85,9584.0,146.49,146.86,146.48,146.85,9584.0
2018-08-27 13:00:00,146.84,146.99,146.71,146.99,10812.0,146.84,146.99,146.71,146.99,10812.0
2018-08-27 13:30:00,146.94,147.0,146.73,146.86,6863.0,146.94,147.0,146.73,146.86,6863.0
2018-08-27 14:00:00,146.86,147.07,146.79,147.01,16760.0,146.86,147.07,146.79,147.01,16760.0
2018-08-27 14:30:00,147.04,147.15,146.93,146.97,11700.0,147.04,147.15,146.93,146.97,11700.0
2018-08-27 15:00:00,147.0,147.2,146.97,147.19,21849.0,147.0,147.2,146.97,147.19,21849.0
2018-08-27 15:30:00,147.2,147.46,147.11,147.38,65477.0,147.2,147.46,147.11,147.38,65477.0
2018-08-28 09:30:00,147.48,148.36,147.48,147.99,17020.0,147.48,148.36,147.48,147.99,17020.0
2018-08-28 10:00:00,148.09,148.48,147.91,148.39,13101.0,148.09,148.48,147.91,148.39,13101.0
2018-08-28 10:30:00,148.27,148.28,147.53,147.73,16063.0,148.27,148.28,147.53,147.73,16063.0
2018-08-28 11:00:00,147.81,148.25,147.66,148.25,11615.0,147.81,148.25,147.66,148.25,11615.0
2018-08-28 11:30:00,148.19,148.28,147.88,147.94,6300.0,148.19,148.28,147.88,147.94,6300.0
2018-08-28 12:00:00,147.89,148.4,147.89,148.2,22075.0,147.89,148.4,147.89,148.2,22075.0
2018-08-28 12:30:00,148.17,148.36,148.13,148.29,8778.0,148.17,148.36,148.13,148.29,8778.0
2018-08-28 13:00:00,148.32,148.59,148.31,148.36,22267.0,148.32,148.59,148.31,148.36,22267.0
2018-08-28 13:30:00,148.4,148.43,147.6,147.61,22102.0,148.4,148.43,147.6,147.61,22102.0
2018-08-28 14:00:00,147.55,147.73,147.32,147.46,15449.0,147.55,147.73,147.32,147.46,15449.0
2018-08-28 14:30:00,147.43,147.66,147.26,147.61,12860.0,147.43,147.66,147.26,147.61,12860.0
2018-08-28 15:00:00,147.61,148.19,147.6,148.18,18844.0,147.61,148.19,147.6,148.18,18844.0
2018-08-28 15:30:00,148.19,148.24,148.0,148.2,60565.0,148.19,148.24,148.0,148.2,60565.0
2018-08-29 09:30:00,148.45,149.29,148.17,148.36,12321.0,148.45,149.29,148.17,148.36,12321.0
2018-08-29 10:00:00,148.35,148.73,148.3,148.52,8616.0,148.35,148.73,148.3,148.52,8616.0
2018-08-29 10:30:00,148.57,149.02,148.57,148.99,7520.0,148.57,149.02,148.57,148.99,7520.0
2018-08-29 11:00:00,149.02,149.47,148.9,149.4,14024.0,149.02,149.47,148.9,149.4,14024.0
2018-08-29 11:30:00,149.42,149.48,148.92,149.19,13396.0,149.42,149.48,148.92,149.19,13396.0
2018-08-29 12:00:00,149.26,149.62,149.24,149.39,10529.0,149.26,149.62,149.24,149.39,10529.0
2018-08-29 12:30:00,149.39,149.43,149.21,149.21,7550.0,149.39,149.43,149.21,149.21,7550.0
2018-08-29 13:00:00,149.26,149.38,149.01,149.03,5970.0,149.26,149.38,149.01,149.03,5970.0
2018-08-29 13:30:00,149.07,149.07,148.84,148.89,13532.0,149.07,149.07,148.84,148.89,13532.0
2018-08-29 14:00:00,148.87,148.97,148.8,148.85,23272.0,148.87,148.97,148.8,148.85,23272.0
2018-08-29 14:30:00,148.86,149.0,148.7,148.79,13863.0,148.86,149.0,148.7,148.79,13863.0
2018-08-29 15:00:00,148.81,148.84,148.71,148.74,19068.0,148.81,148.84,148.71,148.74,19068.0
2018-08-29 15:30:00,148.76,148.78,148.46,148.64,72080.0,148.76,148.78,148.46,148.64,72080.0
2018-08-30 09:30:00,148.43,148.43,147.81,147.92,7908.0,148.43,148.43,147.81,147.92,7908.0
2018-08-30 10:00:00,147.88,148.27,147.77,148.03,8793.0,147.88,148.27,147.77,148.03,8793.0
2018-08-30 10:30:00,148.0,148.04,147.75,147.76,5451.0,148.0,148.04,147.75,147.76,5451.0
2018-08-30 11:00:00,147.89,147.93,147.57,147.66,6164.0,147.89,147.93,147.57,147.66,6164.0
2018-08-30 11:30:00,147.66,147.83,147.61,147.62,7392.0,147.66,147.83,147.61,147.62,7392.0
2018-08-30 12:00:00,147.61,147.88,147.34,147.73,8900.0,147.61,147.88,147.34,147.73,8900.0
2018-08-30 12:30:00,147.72,147.9,147.71,147.9,7087.0,147.72,147.9,147.71,147.9,7087.0
2018-08-30 13:00:00,147.89,148.09,147.75,147.94,12891.0,147.89,148.09,147.75,147.94,12891.0
2018-08-30 13:30:00,147.94,147.99,147.78,147.91,10899.0,147.94,147.99,147.78,147.91,10899.0
2018-08-30 14:00:00,147.93,148.04,147.08,147.28,14594.0,147.93,148.04,147.08,147.28,14594.0
2018-08-30 14:30:00,147.28,147.42,146.99,147.03,16987.0,147.28,147.42,146.99,147.03,16987.0
2018-08-30 15:00:00,146.98,147.04,146.75,147.01,22565.0,146.98,147.04,146.75,147.01,22565.0
2018-08-30 15:30:00,147.08,147.69,147.04,147.61,47407.0,147.08,147.69,147.04,147.61,47407.0
2018-08-31 09:30:00,147.7,148.88,147.7,148.03,16215.0,147.7,148.88,147.7,148.03,16215.0
2018-08-31 10:00:00,148.12,148.86,148.1,148.44,7931.0,148.12,148.86,148.1,148.44,7931.0
2018-08-31 10:30:00,148.62,148.85,148.6,148.84,5028.0,148.62,148.85,148.6,148.84,5028.0
2018-08-31 11:00:00,148.96,149.36,148.8,149.14,23932.0,148.96,149.36,148.8,149.14,23932.0
2018-08-31 11:30:00,149.21,149.38,149.21,149.31,6146.0,149.21,149.38,149.21,149.31,6146.0
2018-08-31 12:00:00,149.23,149.31,149.08,149.29,16368.0,149.23,149.31,149.08,149.29,16368.0
2018-08-31 12:30:00,149.3,149.42,149.16,149.16,10364.0,149.3,149.42,149.16,149.16,10364.0
2018-08-31 13:00:00,149.22,149.25,148.83,148.83,7160.0,149.22,149.25,148.83,148.83,7160.0
2018-08-31 13:30:00,148.8,149.04,148.77,149.0,6292.0,148.8,149.04,148.77,149.0,6292.0
2018-08-31 14:00:00,149.03,149.11,148.83,149.11,19247.0,149.03,149.11,148.83,149.11,19247.0
2018-08-31 14:30:00,149.28,149.83,149.23,149.57,14601.0,149.28,149.83,149.23,149.57,14601.0
2018-08-31 15:00:00,149.64,149.95,149.41,149.52,16391.0,149.64,149.95,149.41,149.52,16391.0
2018-08-31 15:30:00,149.51,149.97,149.51,149.76,52646.0,149.51,149.97,149.51,149.76,52646.0
2018-09-04 09:30:00,149.76,149.76,148.71,149.2,46635.0,149.76,149.76,148.71,149.2,46635.0
2018-09-04 10:00:00,149.29,149.99,149.29,149.75,23698.0,149.29,149.99,149.29,149.75,23698.0
2018-09-04 10:30:00,149.54,150.5,149.54,150.35,11665.0,149.54,150.5,149.54,150.35,11665.0
2018-09-04 11:00:00,150.27,150.66,150.0,150.18,15959.0,150.27,150.66,150.0,150.18,15959.0
2018-09-04 11:30:00,150.19,150.57,149.89,150.28,13817.0,150.19,150.57,149.89,150.28,13817.0
2018-09-04 12:00:00,150.28,150.67,150.03,150.45,8014.0,150.28,150.67,150.03,150.45,8014.0
2018-09-04 12:30:00,150.5,151.44,150.5,151.44,22847.0,150.5,151.44,150.5,151.44,22847.0
2018-09-04 13:00:00,151.47,151.68,151.15,151.16,17224.0,151.47,151.68,151.15,151.16,17224.0
2018-09-04 13:30:00,151.16,151.58,151.0,151.58,9438.0,151.16,151.58,151.0,151.58,9438.0
2018-09-04 14:00:00,151.58,152.49,151.37,151.93,26892.0,151.58,152.49,151.37,151.93,26892.0
2018-09-04 14:30:00,151.93,152.29,151.81,152.05,18373.0,151.93,152.29,151.81,152.05,18373.0
2018-09-04 15:00:00,152.06,152.76,151.95,152.7,70248.0,152.06,152.76,151.95,152.7,70248.0
2018-09-04 15:30:00,152.65,152.71,152.2,152.32,113202.0,152.65,152.71,152.2,152.32,113202.0
2018-09-05 09:30:00,152.08,152.08,151.49,151.86,15129.0,152.08,152.08,151.49,151.86,15129.0
2018-09-05 10:00:00,151.78,151.85,150.74,151.15,27856.0,151.78,151.85,150.74,151.15,27856.0
2018-09-05 10:30:00,151.18,151.58,150.75,151.58,21894.0,151.18,151.58,150.75,151.58,21894.0
2018-09-05 11:00:00,151.58,152.23,151.58,152.15,29017.0,151.58,152.23,151.58,152.15,29017.0
2018-09-05 11:30:00,152.09,152.62,152.06,152.24,26127.0,152.09,152.62,152.06,152.24,26127.0
2018-09-05 12:00:00,152.23,152.63,152.23,152.53,12890.0,152.23,152.63,152.23,152.53,12890.0
2018-09-05 12:30:00,152.58,153.29,152.54,153.29,23930.0,152.58,153.29,152.54,153.29,23930.0
2018-09-05 13:00:00,153.24,153.78,153.17,153.59,32531.0,153.24,153.78,153.17,153.59,32531.0
2018-09-05 13:30:00,153.58,153.98,153.47,153.63,23116.0,153.58,153.98,153.47,153.63,23116.0
2018-09-05 14:00:00,153.63,153.67,153.25,153.38,23704.0,153.63,153.67,153.25,153.38,23704.0
2018-09-05 14:30:00,153.39,153.52,153.31,153.49,18719.0,153.39,153.52,153.31,153.49,18719.0
2018-09-05 15:00:00,153.47,153.47,152.9,153.04,20268.0,153.47,153.47,152.9,153.04,20268.0
2018-09-05 15:30:00,153.08,153.53,152.91,153.47,108317.0,153.08,153.53,152.91,153.47,108317.0
2018-09-06 09:30:00,153.68,154.2,153.34,153.66,11506.0,153.68,154.2,153.34,153.66,11506.0
2018-09-06 10:00:00,153.5,153.59,152.03,152.71,12464.0,153.5,153.59,152.03,152.71,12464.0
2018-09-06 10:30:00,152.63,152.73,152.08,152.54,14734.0,152.63,152.73,152.08,152.54,14734.0
2018-09-06 11:00:00,152.49,152.58,152.04,152.58,5646.0,152.49,152.58,152.04,152.58,5646.0
2018-09-06 11:30:00,152.61,153.0,152.37,153.0,11813.0,152.61,153.0,152.37,153.0,11813.0
2018-09-06 12:00:00,152.98,153.24,152.85,153.03,15818.0,152.98,153.24,152.85,153.03,15818.0
2018-09-06 12:30:00,153.24,153.27,152.67,152.67,15612.0,153.24,153.27,152.67,152.67,15612.0
2018-09-06 13:00:00,152.74,152.85,152.29,152.77,18314.0,152.74,152.85,152.29,152.77,18314.0
2018-09-06 13:30:00,152.77,152.95,152.69,152.7,21412.0,152.77,152.95,152.69,152.7,21412.0
2018-09-06 14:00:00,152.8,152.95,152.61,152.77,19066.0,152.8,152.95,152.61,152.77,19066.0
2018-09-06 14:30:00,152.89,153.09,152.82,153.09,6268.0,152.89,153.09,152.82,153.09,6268.0
2018-09-06 15:00:00,153.24,153.91,153.23,153.91,12919.0,153.24,153.91,153.23,153.91,12919.0
2018-09-06 15:30:00,153.93,154.01,153.59,153.61,42329.0,153.93,154.01,153.59,153.61,42329.0
2018-09-07 09:30:00,153.21,154.03,152.89,153.68,20894.0,153.21,154.03,152.89,153.68,20894.0
2018-09-07 10:00:00,153.7,153.83,153.51,153.7,13623.0,153.7,153.83,153.51,153.7,13623.0
2018-09-07 10:30:00,153.69,154.06,153.52,154.02,9659.0,153.69,154.06,153.52,154.02,9659.0
2018-09-07 11:00:00,153.97,154.01,153.63,153.69,8345.0,153.97,154.01,153.63,153.69,8345.0
2018-09-07 11:30:00,153.79,154.02,153.79,153.83,14923.0,153.79,154.02,153.79,153.83,14923.0
2018-09-07 12:00:00,153.78,153.78,152.93,152.94,9721.0,153.78,153.78,152.93,152.94,9721.0
2018-09-07 12:30:00,152.98,153.15,152.72,153.09,13983.0,152.98,153.15,152.72,153.09,13983.0
2018-09-07 13:00:00,153.08,153.09,152.6,152.77,10578.0,153.08,153.09,152.6,152.77,10578.0
2018-09-07 13:30:00,152.79,152.79,152.44,152.44,6880.0,152.79,152.79,152.44,152.44,6880.0
2018-09-07 14:00:00,152.5,152.78,152.5,152.63,15396.0,152.5,152.78,152.5,152.63,15396.0
2018-09-07 14:30:00,152.63,152.67,152.08,152.53,24531.0,152.63,152.67,152.08,152.53,24531.0
2018-09-07 15:00:00,152.46,152.66,152.44,152.51,7892.0,152.46,152.66,152.44,152.51,7892.0
2018-09-07 15:30:00,152.53,152.63,152.22,152.4,45794.0,152.53,152.63,152.22,152.4,45794.0
2018-09-10 09:30:00,152.89,153.16,152.69,152.72,12147.0,152.89,153.16,152.69,152.72,12147.0
2018-09-10 10:00:00,152.71,152.72,152.1,152.19,16861.0,152.71,152.72,152.1,152.19,16861.0
2018-09-10 10:30:00,152.19,152.19,151.61,151.61,11503.0,152.19,152.19,151.61,151.61,11503.0
2018-09-10 11:00:00,151.61,152.17,151.43,152.08,11906.0,151.61,152.17,151.43,152.08,11906.0
2018-09-10 11:30:00,152.11,152.13,151.3,151.8,15489.0,152.11,152.13,151.3,151.8,15489.0
2018-09-10 12:00:00,151.74,152.08,151.66,151.83,16269.0,151.74,152.08,151.66,151.83,16269.0
2018-09-10 12:30:00,151.86,152.36,151.79,152.34,19200.0,151.86,152.36,151.79,152.34,19200.0
2018-09-10 13:00:00,152.34,152.65,152.22,152.59,11701.0,152.34,152.65,152.22,152.59,11701.0
2018-09-10 13:30:00,152.61,152.79,152.45,152.5,21625.0,152.61,152.79,152.45,152.5,21625.0
2018-09-10 14:00:00,152.5,152.56,152.23,152.31,23540.0,152.5,152.56,152.23,152.31,23540.0
2018-09-10 14:30:00,152.35,152.96,152.32,152.69,26195.0,152.35,152.96,152.32,152.69,26195.0
2018-09-10 15:00:00,152.74,153.01,152.61,152.92,24553.0,152.74,153.01,152.61,152.92,24553.0
2018-09-10 15:30:00,152.97,152.97,152.49,152.7,73877.0,152.97,152.97,152.49,152.7,73877.0
2018-09-11 09:30:00,153.08,153.21,152.28,153.04,32354.0,153.08,153.21,152.28,153.04,32354.0
2018-09-11 10:00:00,153.03,153.5,152.89,153.4,9161.0,153.03,153.5,152.89,153.4,9161.0
2018-09-11 10:30:00,153.39,153.42,152.83,153.12,23162.0,153.39,153.42,152.83,153.12,23162.0
2018-09-11 11:00:00,153.12,153.92,153.09,153.79,19101.0,153.12,153.92,153.09,153.79,19101.0
2018-09-11 11:30:00,153.88,154.94,153.86,154.89,17141.0,153.88,154.94,153.86,154.89,17141.0
2018-09-11 12:00:00,154.92,155.4,154.86,155.06,22360.0,154.92,155.4,154.86,155.06,22360.0
2018-09-11 12:30:00,155.09,155.17,154.97,155.17,24525.0,155.09,155.17,154.97,155.17,24525.0
2018-09-11 13:00:00,155.17,155.41,155.0,155.32,44682.0,155.17,155.41,155.0,155.32,44682.0
2018-09-11 13:30:00,155.34,155.53,154.97,155.27,24330.0,155.34,155.53,154.97,155.27,24330.0
2018-09-11 14:00:00,155.3,155.38,154.95,155.28,36557.0,155.3,155.38,154.95,155.28,36557.0
2018-09-11 14:30:00,155.29,155.41,155.17,155.31,26664.0,155.29,155.41,155.17,155.31,26664.0
2018-09-11 15:00:00,155.29,155.41,155.11,155.17,29438.0,155.29,155.41,155.11,155.17,29438.0
2018-09-11 15:30:00,155.16,155.34,154.96,155.05,64933.0,155.16,155.34,154.96,155.05,64933.0
2018-09-12 09:30:00,154.91,156.84,154.06,156.26,55517.0,154.91,156.84,154.06,156.26,55517.0
2018-09-12 10:00:00,156.23,156.39,155.59,156.2,35064.0,156.23,156.39,155.59,156.2,35064.0
2018-09-12 10:30:00,156.2,156.99,156.16,156.92,27805.0,156.2,156.99,156.16,156.92,27805.0
2018-09-12 11:00:00,156.95,158.17,156.95,157.94,15578.0,156.95,158.17,156.95,157.94,15578.0
2018-09-12 11:30:00,158.02,158.11,157.18,157.25,17082.0,158.02,158.11,157.18,157.25,17082.0
2018-09-12 12:00:00,157.35,157.96,157.34,157.78,14941.0,157.35,157.96,157.34,157.78,14941.0
2018-09-12 12:30:00,157.79,158.94,157.76,158.94,34587.0,157.79,158.94,157.76,158.94,34587.0
2018-09-12 13:00:00,158.9,159.17,157.64,157.64,27012.0,158.9,159.17,157.64,157.64,27012.0
2018-09-12 13:30:00,157.64,157.64,155.62,155.8,56658.0,157.64,157.64,155.62,155.8,56658.0
2018-09-12 14:00:00,155.85,156.16,155.2,155.22,106086.0,155.85,156.16,155.2,155.22,106086.0
2018-09-12 14:30:00,155.22,155.36,154.74,155.14,168199.0,155.22,155.36,154.74,155.14,168199.0
2018-09-12 15:00:00,155.12,155.89,155.1,155.5,74951.0,155.12,155.89,155.1,155.5,74951.0
2018-09-12 15:30:00,155.5,156.47,155.39,156.27,142969.0,155.5,156.47,155.39,156.27,142969.0
2018-09-13 09:30:00,156.74,157.87,156.27,156.89,31381.0,156.74,157.87,156.27,156.89,31381.0
2018-09-13 10:00:00,156.97,157.3,156.52,156.59,18720.0,156.97,157.3,156.52,156.59,18720.0
2018-09-13 10:30:00,156.75,156.96,156.59,156.76,23317.0,156.75,156.96,156.59,156.76,23317.0
2018-09-13 11:00:00,156.73,156.9,156.55,156.71,12754.0,156.73,156.9,156.55,156.71,12754.0
2018-09-13 11:30:00,156.76,156.81,156.37,156.5,19336.0,156.76,156.81,156.37,156.5,19336.0
2018-09-13 12:00:00,156.5,157.06,156.4,157.0,17755.0,156.5,157.06,156.4,157.0,17755.0
2018-09-13 12:30:00,157.03,157.25,156.97,157.24,18383.0,157.03,157.25,156.97,157.24,18383.0
2018-09-13 13:00:00,157.38,157.38,156.98,157.23,12689.0,157.38,157.38,156.98,157.23,12689.0
2018-09-13 13:30:00,157.22,157.51,156.95,157.4,10539.0,157.22,157.51,156.95,157.4,10539.0
2018-09-13 14:00:00,157.51,157.69,157.36,157.53,22751.0,157.51,157.69,157.36,157.53,22751.0
2018-09-13 14:30:00,157.54,157.83,157.37,157.83,18779.0,157.54,157.83,157.37,157.83,18779.0
2018-09-13 15:00:00,157.8,157.82,157.39,157.45,17154.0,157.8,157.82,157.39,157.45,17154.0
2018-09-13 15:30:00,157.45,158.1,157.38,157.93,68942.0,157.45,158.1,157.38,157.93,68942.0
2018-09-14 09:30:00,158.38,158.38,157.37,157.76,29598.0,158.38,158.38,157.37,157.76,29598.0
2018-09-14 10:00:00,157.75,157.78,157.51,157.62,88625.0,157.75,157.78,157.51,157.62,88625.0
2018-09-14 10:30:00,157.63,157.69,156.46,156.96,120913.0,157.63,157.69,156.46,156.96,120913.0
2018-09-14 11:00:00,156.96,157.39,156.89,157.1,28655.0,156.96,157.39,156.89,157.1,28655.0
2018-09-14 11:30:00,157.15,157.31,157.02,157.12,46933.0,157.15,157.31,157.02,157.12,46933.0
2018-09-14 12:00:00,157.12,157.12,156.28,156.44,15972.0,157.12,157.12,156.28,156.44,15972.0
2018-09-14 12:30:00,156.44,156.79,156.39,156.62,13680.0,156.44,156.79,156.39,156.62,13680.0
2018-09-14 13:00:00,156.65,156.65,155.9,155.93,22124.0,156.65,156.65,155.9,155.93,22124.0
2018-09-14 13:30:00,155.92,157.04,155.9,156.94,31350.0,155.92,157.04,155.9,156.94,31350.0
2018-09-14 14:00:00,156.9,156.99,156.77,156.82,25438.0,156.9,156.99,156.77,156.82,25438.0
2018-09-14 14:30:00,156.82,156.9,156.43,156.77,15109.0,156.82,156.9,156.43,156.77,15109.0
2018-09-14 15:00:00,156.78,156.84,156.4,156.42,21767.0,156.78,156.84,156.4,156.42,21767.0
2018-09-14 15:30:00,156.41,156.44,156.17,156.21,105524.0,156.41,156.44,156.17,156.21,105524.0
2018-09-17 09:30:00,155.98,156.21,154.0,154.43,25039.0,155.98,156.21,154.0,154.43,25039.0
2018-09-17 10:00:00,154.4,154.56,153.75,154.22,17337.0,154.4,154.56,153.75,154.22,17337.0
2018-09-17 10:30:00,154.1,154.36,153.75,154.04,21689.0,154.1,154.36,153.75,154.04,21689.0
2018-09-17 11:00:00,154.08,154.43,153.92,154.28,23416.0,154.08,154.43,153.92,154.28,23416.0
2018-09-17 11:30:00,154.3,154.35,153.62,153.67,19239.0,154.3,154.35,153.62,153.67,19239.0
2018-09-17 12:00:00,153.67,154.12,153.67,153.94,45734.0,153.67,154.12,153.67,153.94,45734.0
2018-09-17 12:30:00,154.02,154.03,153.58,153.83,19360.0,154.02,154.03,153.58,153.83,19360.0
2018-09-17 13:00:00,153.89,154.04,153.58,153.78,18232.0,153.89,154.04,153.58,153.78,18232.0
2018-09-17 13:30:00,153.78,154.24,153.78,153.92,18268.0,153.78,154.24,153.78,153.92,18268.0
2018-09-17 14:00:00,153.92,154.03,153.76,153.88,13792.0,153.92,154.03,153.76,153.88,13792.0
2018-09-17 14:30:00,153.88,154.03,153.7,153.78,17821.0,153.88,154.03,153.7,153.78,17821.0
2018-09-17 15:00:00,153.86,153.98,153.69,153.71,26346.0,153.86,153.98,153.69,153.71,26346.0
2018-09-17 15:30:00,153.7,153.76,153.37,153.43,89771.0,153.7,153.76,153.37,153.43,89771.0
2018-09-18 09:30:00,153.74,154.22,153.45,153.46,20418.0,153.74,154.22,153.45,153.46,20418.0
2018-09-18 10:00:00,153.52,153.95,153.46,153.77,9272.0,153.52,153.95,153.46,153.77,9272.0
2018-09-18 10:30:00,153.7,153.87,153.59,153.77,16954.0,153.7,153.87,153.59,153.77,16954.0
2018-09-18 11:00:00,153.83,154.0,153.52,153.65,25565.0,153.83,154.0,153.52,153.65,25565.0
2018-09-18 11:30:00,153.67,153.91,153.6,153.65,21087.0,153.67,153.91,153.6,153.65,21087.0
2018-09-18 12:00:00,153.68,153.8,153.48,153.51,11948.0,153.68,153.8,153.48,153.51,11948.0
2018-09-18 12:30:00,153.55,153.64,153.19,153.39,35873.0,153.55,153.64,153.19,153.39,35873.0
2018-09-18 13:00:00,153.36,153.54,153.02,153.06,40738.0,153.36,153.54,153.02,153.06,40738.0
2018-09-18 13:30:00,153.0,153.42,152.84,153.3,30941.0,153.0,153.42,152.84,153.3,30941.0
2018-09-18 14:00:00,153.29,153.42,153.22,153.35,31365.0,153.29,153.42,153.22,153.35,31365.0
2018-09-18 14:30:00,153.34,153.54,153.3,153.45,79639.0,153.34,153.54,153.3,153.45,79639.0
2018-09-18 15:00:00,153.48,153.52,153.4,153.42,41423.0,153.48,153.52,153.4,153.42,41423.0
2018-09-18 15:30:00,153.44,153.45,152.91,153.17,124346.0,153.44,153.45,152.91,153.17,124346.0
2018-09-19 09:30:00,153.49,153.97,152.11,152.21,25139.0,153.49,153.97,152.11,152.21,25139.0
2018-09-19 10:00:00,152.35,152.44,151.89,152.05,36712.0,152.35,152.44,151.89,152.05,36712.0
2018-09-19 10:30:00,152.05,152.07,151.46,151.5,20067.0,152.05,152.07,151.46,151.5,20067.0
2018-09-19 11:00:00,151.46,152.52,151.46,152.06,126000.0,151.46,152.52,151.46,152.06,126000.0
2018-09-19 11:30:00,152.06,153.51,152.05,153.44,32780.0,152.06,153.51,152.05,153.44,32780.0
2018-09-19 12:00:00,153.51,153.63,152.7,152.79,24765.0,153.51,153.63,152.7,152.79,24765.0
2018-09-19 12:30:00,152.75,152.83,152.39,152.68,8502.0,152.75,152.83,152.39,152.68,8502.0
2018-09-19 13:00:00,152.67,152.86,152.57,152.64,18624.0,152.67,152.86,152.57,152.64,18624.0
2018-09-19 13:30:00,152.58,153.06,152.58,153.06,13812.0,152.58,153.06,152.58,153.06,13812.0
2018-09-19 14:00:00,153.02,153.26,152.95,153.11,20275.0,153.02,153.26,152.95,153.11,20275.0
2018-09-19 14:30:00,153.13,153.19,152.85,153.14,18638.0,153.13,153.19,152.85,153.14,18638.0
2018-09-19 15:00:00,153.14,153.75,153.13,153.72,32024.0,153.14,153.75,153.13,153.72,32024.0
2018-09-19 15:30:00,153.7,154.14,153.67,154.04,80993.0,153.7,154.14,153.67,154.04,80993.0
2018-09-20 09:30:00,154.95,154.95,153.98,154.28,13153.0,154.95,154.95,153.98,154.28,13153.0
2018-09-20 10:00:00,154.41,154.86,154.26,154.41,12402.0,154.41,154.86,154.26,154.41,12402.0
2018-09-20 10:30:00,154.45,155.55,154.45,155.44,10468.0,154.45,155.55,154.45,155.44,10468.0
2018-09-20 11:00:00,155.5,156.03,155.49,156.03,12129.0,155.5,156.03,155.49,156.03,12129.0
2018-09-20 11:30:00,156.11,156.34,155.98,156.24,11370.0,156.11,156.34,155.98,156.24,11370.0
2018-09-20 12:00:00,156.23,156.6,156.05,156.39,10155.0,156.23,156.6,156.05,156.39,10155.0
2018-09-20 12:30:00,156.37,156.72,156.37,156.72,12455.0,156.37,156.72,156.37,156.72,12455.0
2018-09-20 13:00:00,156.77,156.94,156.63,156.76,22858.0,156.77,156.94,156.63,156.76,22858.0
2018-09-20 13:30:00,156.79,157.12,156.7,157.12,15929.0,156.79,157.12,156.7,157.12,15929.0
2018-09-20 14:00:00,157.04,157.16,156.93,157.05,17304.0,157.04,157.16,156.93,157.05,17304.0
2018-09-20 14:30:00,157.16,157.18,156.91,156.91,17463.0,157.16,157.18,156.91,156.91,17463.0
2018-09-20 15:00:00,156.93,157.05,156.79,156.96,23264.0,156.93,157.05,156.79,156.96,23264.0
2018-09-20 15:30:00,156.95,157.08,156.79,156.89,67074.0,156.95,157.08,156.79,156.89,67074.0
2018-09-21 09:30:00,157.27,158.18,156.1,158.15,123477.0,157.27,158.18,156.1,158.15,123477.0
2018-09-21 10:00:00,158.09,159.25,158.02,158.4,30626.0,158.09,159.25,158.02,158.4,30626.0
2018-09-21 10:30:00,158.33,158.93,158.19,158.67,21535.0,158.33,158.93,158.19,158.67,21535.0
2018-09-21 11:00:00,158.75,159.19,158.53,158.76,23025.0,158.75,159.19,158.53,158.76,23025.0
2018-09-21 11:30:00,158.81,159.04,158.69,159.03,15347.0,158.81,159.04,158.69,159.03,15347.0
2018-09-21 12:00:00,159.06,159.36,158.94,159.01,19186.0,159.06,159.36,158.94,159.01,19186.0
2018-09-21 12:30:00,159.04,159.48,158.95,159.27,13925.0,159.04,159.48,158.95,159.27,13925.0
2018-09-21 13:00:00,159.18,159.7,159.17,159.7,14308.0,159.18,159.7,159.17,159.7,14308.0
2018-09-21 13:30:00,159.65,159.85,159.46,159.84,18228.0,159.65,159.85,159.46,159.84,18228.0
2018-09-21 14:00:00,159.88,159.92,159.04,159.04,37929.0,159.88,159.92,159.04,159.04,37929.0
2018-09-21 14:30:00,159.06,159.09,158.37,158.4,29926.0,159.06,159.09,158.37,158.4,29926.0
2018-09-21 15:00:00,158.49,158.83,158.49,158.63,33969.0,158.49,158.83,158.49,158.63,33969.0
2018-09-21 15:30:00,158.63,158.67,158.12,158.44,105161.0,158.63,158.67,158.12,158.44,105161.0
2018-09-24 09:30:00,158.02,158.02,156.84,157.25,15836.0,158.02,158.02,156.84,157.25,15836.0
2018-09-24 10:00:00,157.24,158.41,157.0,157.87,52680.0,157.24,158.41,157.0,157.87,52680.0
2018-09-24 10:30:00,157.83,157.83,156.58,156.83,18500.0,157.83,157.83,156.58,156.83,18500.0
2018-09-24 11:00:00,156.93,157.14,156.76,156.93,13446.0,156.93,157.14,156.76,156.93,13446.0
2018-09-24 11:30:00,156.79,156.79,156.11,156.28,14643.0,156.79,156.79,156.11,156.28,14643.0
2018-09-24 12:00:00,156.43,156.49,156.06,156.15,15064.0,156.43,156.49,156.06,156.15,15064.0
2018-09-24 12:30:00,156.18,156.38,156.03,156.05,19728.0,156.18,156.38,156.03,156.05,19728.0
2018-09-24 13:00:00,156.22,156.57,156.03,156.57,10902.0,156.22,156.57,156.03,156.57,10902.0
2018-09-24 13:30:00,156.53,157.18,156.53,156.98,13477.0,156.53,157.18,156.53,156.98,13477.0
2018-09-24 14:00:00,156.9,157.05,156.84,156.91,12103.0,156.9,157.05,156.84,156.91,12103.0
2018-09-24 14:30:00,156.95,157.08,156.92,157.01,15460.0,156.95,157.08,156.92,157.01,15460.0
2018-09-24 15:00:00,156.99,157.0,156.59,156.82,24243.0,156.99,157.0,156.59,156.82,24243.0
2018-09-24 15:30:00,156.85,157.13,156.85,157.01,52701.0,156.85,157.13,156.85,157.01,52701.0
2018-09-25 09:30:00,157.74,159.06,157.6,158.78,38708.0,157.74,159.06,157.6,158.78,38708.0
2018-09-25 10:00:00,158.92,159.66,158.91,159.64,18421.0,158.92,159.66,158.91,159.64,18421.0
2018-09-25 10:30:00,159.66,160.31,159.64,159.64,27492.0,159.66,160.31,159.64,159.64,27492.0
2018-09-25 11:00:00,159.7,160.69,159.7,160.42,26355.0,159.7,160.69,159.7,160.42,26355.0
2018-09-25 11:30:00,160.36,161.06,160.34,160.98,14499.0,160.36,161.06,160.34,160.98,14499.0
2018-09-25 12:00:00,161.02,161.21,160.37,160.45,23427.0,161.02,161.21,160.37,160.45,23427.0
2018-09-25 12:30:00,160.42,160.43,160.03,160.05,18784.0,160.42,160.43,160.03,160.05,18784.0
2018-09-25 13:00:00,160.03,160.09,159.58,160.02,32555.0,160.03,160.09,159.58,160.02,32555.0
2018-09-25 13:30:00,160.05,160.15,159.49,159.96,33391.0,160.05,160.15,159.49,159.96,33391.0
2018-09-25 14:00:00,160.02,160.28,159.94,160.28,17171.0,160.02,160.28,159.94,160.28,17171.0
2018-09-25 14:30:00,160.26,160.54,160.08,160.34,22423.0,160.26,160.54,160.08,160.34,22423.0
2018-09-25 15:00:00,160.32,160.33,159.5,160.03,82417.0,160.32,160.33,159.5,160.03,82417.0
2018-09-25 15:30:00,160.03,160.07,159.91,160.01,117740.0,160.03,160.07,159.91,160.01,117740.0
2018-09-26 09:30:00,160.09,160.81,159.28,159.64,18442.0,160.09,160.81,159.28,159.64,18442.0
2018-09-26 10:00:00,159.68,160.19,159.62,160.06,26694.0,159.68,160.19,159.62,160.06,26694.0
2018-09-26 10:30:00,160.11,160.96,159.66,159.73,53558.0,160.11,160.96,159.66,159.73,53558.0
2018-09-26 11:00:00,159.76,160.16,159.75,160.08,23812.0,159.76,160.16,159.75,160.08,23812.0
2018-09-26 11:30:00,160.08,160.8,159.91,160.77,9799.0,160.08,160.8,159.91,160.77,9799.0
2018-09-26 12:00:00,160.74,160.76,160.01,160.05,14941.0,160.74,160.76,160.01,160.05,14941.0
2018-09-26 12:30:00,160.04,160.09,159.28,159.56,22701.0,160.04,160.09,159.28,159.56,22701.0
2018-09-26 13:00:00,159.5,159.69,159.39,159.39,9729.0,159.5,159.69,159.39,159.39,9729.0
2018-09-26 13:30:00,159.38,159.55,158.95,159.2,10399.0,159.38,159.55,158.95,159.2,10399.0
2018-09-26 14:00:00,159.29,159.77,159.22,159.67,21403.0,159.29,159.77,159.22,159.67,21403.0
2018-09-26 14:30:00,159.67,159.76,158.93,159.57,27679.0,159.67,159.76,158.93,159.57,27679.0
2018-09-26 15:00:00,159.65,160.17,159.44,159.94,48871.0,159.65,160.17,159.44,159.94,48871.0
2018-09-26 15:30:00,159.89,159.9,158.73,158.96,68246.0,159.89,159.9,158.73,158.96,68246.0
2018-09-27 09:30:00,158.95,159.48,158.76,158.91,11105.0,158.95,159.48,158.76,158.91,11105.0
2018-09-27 10:00:00,159.06,159.06,158.2,158.2,17250.0,159.06,159.06,158.2,158.2,17250.0
2018-09-27 10:30:00,158.11,158.21,157.45,157.89,12764.0,158.11,158.21,157.45,157.89,12764.0
2018-09-27 11:00:00,157.94,158.04,157.74,157.97,7125.0,157.94,158.04,157.74,157.97,7125.0
2018-09-27 11:30:00,158.0,158.25,157.91,158.19,8324.0,158.0,158.25,157.91,158.19,8324.0
2018-09-27 12:00:00,158.1,158.66,158.1,158.63,7476.0,158.1,158.66,158.1,158.63,7476.0
2018-09-27 12:30:00,158.76,159.05,158.66,158.74,30904.0,158.76,159.05,158.66,158.74,30904.0
2018-09-27 13:00:00,158.74,158.92,158.69,158.78,14729.0,158.74,158.92,158.69,158.78,14729.0
2018-09-27 13:30:00,158.82,158.88,158.57,158.74,32791.0,158.82,158.88,158.57,158.74,32791.0
2018-09-27 14:00:00,158.76,158.9,158.54,158.86,26044.0,158.76,158.9,158.54,158.86,26044.0
2018-09-27 14:30:00,158.91,159.01,158.77,158.9,18992.0,158.91,159.01,158.77,158.9,18992.0
2018-09-27 15:00:00,158.95,159.19,158.85,159.14,14312.0,158.95,159.19,158.85,159.14,14312.0
2018-09-27 15:30:00,159.15,159.59,159.04,159.32,78498.0,159.15,159.59,159.04,159.32,78498.0
2018-09-28 09:30:00,159.78,160.6,157.79,158.03,51003.0,159.78,160.6,157.79,158.03,51003.0
2018-09-28 10:00:00,158.06,158.17,157.13,157.94,67572.0,158.06,158.17,157.13,157.94,67572.0
2018-09-28 10:30:00,157.89,158.08,157.41,157.72,46985.0,157.89,158.08,157.41,157.72,46985.0
2018-09-28 11:00:00,157.71,157.83,157.15,157.56,19153.0,157.71,157.83,157.15,157.56,19153.0
2018-09-28 11:30:00,157.49,157.65,157.19,157.62,38004.0,157.49,157.65,157.19,157.62,38004.0
2018-09-28 12:00:00,157.54,157.82,157.45,157.6,13938.0,157.54,157.82,157.45,157.6,13938.0
2018-09-28 12:30:00,157.62,157.82,157.52,157.68,24548.0,157.62,157.82,157.52,157.68,24548.0
2018-09-28 13:00:00,157.68,159.12,157.63,158.83,38298.0,157.68,159.12,157.63,158.83,38298.0
2018-09-28 13:30:00,158.85,158.92,158.17,158.17,11309.0,158.85,158.92,158.17,158.17,11309.0
2018-09-28 14:00:00,158.17,158.51,157.93,158.42,19822.0,158.17,158.51,157.93,158.42,19822.0
2018-09-28 14:30:00,158.43,158.88,158.33,158.54,21838.0,158.43,158.88,158.33,158.54,21838.0
2018-09-28 15:00:00,158.57,158.68,158.19,158.57,19173.0,158.57,158.68,158.19,158.57,19173.0
2018-09-28 15:30:00,158.54,158.73,158.28,158.48,74631.0,158.54,158.73,158.28,158.48,74631.0
2018-10-01 09:30:00,159.51,160.29,158.52,158.56,20335.0,159.51,160.29,158.52,158.56,20335.0
2018-10-01 10:00:00,158.88,159.51,158.79,159.19,13837.0,158.88,159.51,158.79,159.19,13837.0
2018-10-01 10:30:00,159.2,159.24,158.57,158.59,9195.0,159.2,159.24,158.57,158.59,9195.0
2018-10-01 11:00:00,158.51,158.51,157.83,158.03,10314.0,158.51,158.51,157.83,158.03,10314.0
2018-10-01 11:30:00,158.04,158.28,157.9,158.19,25675.0,158.04,158.28,157.9,158.19,25675.0
2018-10-01 12:00:00,158.22,158.33,158.01,158.33,15211.0,158.22,158.33,158.01,158.33,15211.0
2018-10-01 12:30:00,158.37,158.43,158.08,158.15,9184.0,158.37,158.43,158.08,158.15,9184.0
2018-10-01 13:00:00,158.1,158.29,157.84,158.11,9134.0,158.1,158.29,157.84,158.11,9134.0
2018-10-01 13:30:00,158.11,158.34,158.04,158.25,12747.0,158.11,158.34,158.04,158.25,12747.0
2018-10-01 14:00:00,158.18,158.3,157.92,158.19,12166.0,158.18,158.3,157.92,158.19,12166.0
2018-10-01 14:30:00,158.22,158.42,157.95,158.39,18084.0,158.22,158.42,157.95,158.39,18084.0
2018-10-01 15:00:00,158.37,158.4,157.91,157.91,19600.0,158.37,158.4,157.91,157.91,19600.0
2018-10-01 15:30:00,157.95,158.28,157.74,158.22,60597.0,157.95,158.28,157.74,158.22,60597.0
2018-10-02 09:30:00,157.71,158.53,157.63,157.93,15079.0,157.71,158.53,157.63,157.93,15079.0
2018-10-02 10:00:00,157.75,158.31,157.75,158.31,11756.0,157.75,158.31,157.75,158.31,11756.0
2018-10-02 10:30:00,158.43,158.68,158.28,158.57,10391.0,158.43,158.68,158.28,158.57,10391.0
2018-10-02 11:00:00,158.54,159.14,158.53,159.09,15458.0,158.54,159.14,158.53,159.09,15458.0
2018-10-02 11:30:00,159.15,160.04,159.09,159.95,22000.0,159.15,160.04,159.09,159.95,22000.0
2018-10-02 12:00:00,159.93,160.14,159.85,159.99,20285.0,159.93,160.14,159.85,159.99,20285.0
2018-10-02 12:30:00,160.0,160.03,159.26,159.54,21424.0,160.0,160.03,159.26,159.54,21424.0
2018-10-02 13:00:00,159.54,159.9,159.47,159.66,37862.0,159.54,159.9,159.47,159.66,37862.0
2018-10-02 13:30:00,159.72,159.77,159.17,159.43,41645.0,159.72,159.77,159.17,159.43,41645.0
2018-10-02 14:00:00,159.36,159.46,158.71,158.76,15051.0,159.36,159.46,158.71,158.76,15051.0
2018-10-02 14:30:00,158.75,158.9,158.62,158.78,12480.0,158.75,158.9,158.62,158.78,12480.0
2018-10-02 15:00:00,158.8,158.81,158.09,158.15,23233.0,158.8,158.81,158.09,158.15,23233.0
2018-10-02 15:30:00,158.18,158.58,158.02,158.4,79082.0,158.18,158.58,158.02,158.4,79082.0
2018-10-03 09:30:00,159.17,159.21,158.18,158.56,8384.0,159.17,159.21,158.18,158.56,8384.0
2018-10-03 10:00:00,158.86,159.42,158.86,159.19,16273.0,158.86,159.42,158.86,159.19,16273.0
2018-10-03 10:30:00,159.27,159.45,158.93,158.93,27353.0,159.27,159.45,158.93,158.93,27353.0
2018-10-03 11:00:00,158.95,159.78,158.95,159.65,14181.0,158.95,159.78,158.95,159.65,14181.0
2018-10-03 11:30:00,159.75,159.75,159.43,159.5,10384.0,159.75,159.75,159.43,159.5,10384.0
2018-10-03 12:00:00,159.55,159.6,159.4,159.42,10650.0,159.55,159.6,159.4,159.42,10650.0
2018-10-03 12:30:00,159.44,159.47,158.88,158.88,9231.0,159.44,159.47,158.88,158.88,9231.0
2018-10-03 13:00:00,158.94,159.02,158.84,159.0,14906.0,158.94,159.02,158.84,159.0,14906.0
2018-10-03 13:30:00,159.0,159.16,158.86,158.96,8860.0,159.0,159.16,158.86,158.96,8860.0
2018-10-03 14:00:00,158.99,159.62,158.99,159.42,14719.0,158.99,159.62,158.99,159.42,14719.0
2018-10-03 14:30:00,159.52,159.65,159.0,159.0,11690.0,159.52,159.65,159.0,159.0,11690.0
2018-10-03 15:00:00,159.03,159.25,158.91,158.92,13217.0,159.03,159.25,158.91,158.92,13217.0
2018-10-03 15:30:00,158.95,159.11,158.56,158.64,67279.0,158.95,159.11,158.56,158.64,67279.0
2018-10-04 09:30:00,157.9,158.54,156.8,157.17,12780.0,157.9,158.54,156.8,157.17,12780.0
2018-10-04 10:00:00,157.16,157.37,156.62,156.85,13867.0,157.16,157.37,156.62,156.85,13867.0
2018-10-04 10:30:00,156.85,157.52,156.64,157.26,13462.0,156.85,157.52,156.64,157.26,13462.0
2018-10-04 11:00:00,157.33,157.6,157.05,157.14,22120.0,157.33,157.6,157.05,157.14,22120.0
2018-10-04 11:30:00,157.23,157.41,156.85,157.02,25042.0,157.23,157.41,156.85,157.02,25042.0
2018-10-04 12:00:00,157.09,157.1,155.88,155.94,13398.0,157.09,157.1,155.88,155.94,13398.0
2018-10-04 12:30:00,156.07,156.57,155.76,155.77,36623.0,156.07,156.57,155.76,155.77,36623.0
2018-10-04 13:00:00,155.75,156.2,155.66,156.19,18710.0,155.75,156.2,155.66,156.19,18710.0
2018-10-04 13:30:00,156.12,156.32,155.91,156.05,15225.0,156.12,156.32,155.91,156.05,15225.0
2018-10-04 14:00:00,156.12,156.17,155.37,155.51,14985.0,156.12,156.17,155.37,155.51,14985.0
2018-10-04 14:30:00,155.51,156.05,155.45,155.98,16733.0,155.51,156.05,155.45,155.98,16733.0
2018-10-04 15:00:00,156.1,156.32,155.97,155.97,16203.0,156.1,156.32,155.97,155.97,16203.0
2018-10-04 15:30:00,155.9,156.39,155.9,156.21,62749.0,155.9,156.39,155.9,156.21,62749.0
2018-10-05 09:30:00,155.75,156.67,154.61,156.07,17118.0,155.75,156.67,154.61,156.07,17118.0
2018-10-05 10:00:00,156.47,156.6,155.97,156.34,49309.0,156.47,156.6,155.97,156.34,49309.0
2018-10-05 10:30:00,156.35,156.87,156.0,156.22,70665.0,156.35,156.87,156.0,156.22,70665.0
2018-10-05 11:00:00,156.21,156.22,155.37,155.4,16466.0,156.21,156.22,155.37,155.4,16466.0
2018-10-05 11:30:00,155.42,155.5,154.43,154.43,20010.0,155.42,155.5,154.43,154.43,20010.0
2018-10-05 12:00:00,154.43,154.88,154.3,154.54,32569.0,154.43,154.88,154.3,154.54,32569.0
2018-10-05 12:30:00,154.52,154.79,154.23,154.51,29615.0,154.52,154.79,154.23,154.51,29615.0
2018-10-05 13:00:00,154.47,154.48,153.83,153.92,22327.0,154.47,154.48,153.83,153.92,22327.0
2018-10-05 13:30:00,153.97,154.22,153.8,154.21,34026.0,153.97,154.22,153.8,154.21,34026.0
2018-10-05 14:00:00,154.22,154.9,154.2,154.78,43475.0,154.22,154.9,154.2,154.78,43475.0
2018-10-05 14:30:00,154.75,155.41,154.56,154.8,55648.0,154.75,155.41,154.56,154.8,55648.0
2018-10-05 15:00:00,154.75,155.14,154.49,154.8,41441.0,154.75,155.14,154.49,154.8,41441.0
2018-10-05 15:30:00,154.81,155.11,154.35,154.74,80082.0,154.81,155.11,154.35,154.74,80082.0
2018-10-08 09:30:00,154.33,154.62,153.46,154.08,31713.0,154.33,154.62,153.46,154.08,31713.0
2018-10-08 10:00:00,153.96,154.2,153.75,154.15,13499.0,153.96,154.2,153.75,154.15,13499.0
2018-10-08 10:30:00,154.21,154.25,153.08,153.08,22522.0,154.21,154.25,153.08,153.08,22522.0
2018-10-08 11:00:00,153.14,153.14,151.88,152.03,19465.0,153.14,153.14,151.88,152.03,19465.0
2018-10-08 11:30:00,152.18,152.2,151.06,151.51,31466.0,152.18,152.2,151.06,151.51,31466.0
2018-10-08 12:00:00,151.63,151.89,151.14,151.57,9123.0,151.63,151.89,151.14,151.57,9123.0
2018-10-08 12:30:00,151.56,151.57,151.03,151.03,9966.0,151.56,151.57,151.03,151.03,9966.0
2018-10-08 13:00:00,151.05,151.6,151.04,151.36,17224.0,151.05,151.6,151.04,151.36,17224.0
2018-10-08 13:30:00,151.39,151.6,151.21,151.21,13393.0,151.39,151.6,151.21,151.21,13393.0
2018-10-08 14:00:00,151.2,152.13,151.15,152.03,11421.0,151.2,152.13,151.15,152.03,11421.0
2018-10-08 14:30:00,152.13,153.02,152.13,152.79,11217.0,152.13,153.02,152.13,152.79,11217.0
2018-10-08 15:00:00,152.68,153.46,152.66,153.14,34465.0,152.68,153.46,152.66,153.14,34465.0
2018-10-08 15:30:00,153.19,153.31,152.97,153.21,95077.0,153.19,153.31,152.97,153.21,95077.0
2018-10-09 09:30:00,153.18,154.11,152.6,153.49,18410.0,153.18,154.11,152.6,153.49,18410.0
2018-10-09 10:00:00,153.69,153.7,152.96,153.18,33243.0,153.69,153.7,152.96,153.18,33243.0
2018-10-09 10:30:00,153.13,153.22,151.85,152.25,43124.0,153.13,153.22,151.85,152.25,43124.0
2018-10-09 11:00:00,152.38,152.38,151.74,151.99,29570.0,152.38,152.38,151.74,151.99,29570.0
2018-10-09 11:30:00,151.96,152.4,151.72,152.39,36421.0,151.96,152.4,151.72,152.39,36421.0
2018-10-09 12:00:00,152.42,152.93,152.38,152.83,11530.0,152.42,152.93,152.38,152.83,11530.0
2018-10-09 12:30:00,152.87,153.17,152.62,152.9,15926.0,152.87,153.17,152.62,152.9,15926.0
2018-10-09 13:00:00,152.67,153.17,152.51,152.95,15413.0,152.67,153.17,152.51,152.95,15413.0
2018-10-09 13:30:00,152.96,152.96,151.83,151.94,28611.0,152.96,152.96,151.83,151.94,28611.0
2018-10-09 14:00:00,151.95,152.16,151.75,152.03,40898.0,151.95,152.16,151.75,152.03,40898.0
2018-10-09 14:30:00,152.09,152.94,151.96,152.93,27950.0,152.09,152.94,151.96,152.93,27950.0
2018-10-09 15:00:00,152.87,153.03,152.4,152.59,19101.0,152.87,153.03,152.4,152.59,19101.0
2018-10-09 15:30:00,152.56,153.01,152.4,152.55,80756.0,152.56,153.01,152.4,152.55,80756.0
2018-10-10 09:30:00,151.98,152.49,151.29,151.54,28227.0,151.98,152.49,151.29,151.54,28227.0
2018-10-10 10:00:00,151.54,151.54,150.54,151.11,50522.0,151.54,151.54,150.54,151.11,50522.0
2018-10-10 10:30:00,151.08,151.68,150.6,151.38,51947.0,151.08,151.68,150.6,151.38,51947.0
2018-10-10 11:00:00,151.16,151.25,149.87,150.08,46391.0,151.16,151.25,149.87,150.08,46391.0
2018-10-10 11:30:00,150.17,150.21,149.58,149.66,27686.0,150.17,150.21,149.58,149.66,27686.0
2018-10-10 12:00:00,149.61,150.35,149.24,150.25,38756.0,149.61,150.35,149.24,150.25,38756.0
2018-10-10 12:30:00,150.21,150.21,149.58,149.85,28401.0,150.21,150.21,149.58,149.85,28401.0
2018-10-10 13:00:00,149.71,150.14,149.28,149.97,16771.0,149.71,150.14,149.28,149.97,16771.0
2018-10-10 13:30:00,149.91,150.35,149.78,149.98,38013.0,149.91,150.35,149.78,149.98,38013.0
2018-10-10 14:00:00,150.02,150.12,148.87,148.97,48441.0,150.02,150.12,148.87,148.97,48441.0
2018-10-10 14:30:00,149.03,149.17,148.33,148.8,21767.0,149.03,149.17,148.33,148.8,21767.0
2018-10-10 15:00:00,148.7,148.7,147.49,148.12,64770.0,148.7,148.7,147.49,148.12,64770.0
2018-10-10 15:30:00,148.11,148.17,146.46,146.69,127138.0,148.11,148.17,146.46,146.69,127138.0
2018-10-11 09:30:00,146.34,146.34,145.26,146.18,61170.0,146.34,146.34,145.26,146.18,61170.0
2018-10-11 10:00:00,146.24,146.42,145.66,145.98,33810.0,146.24,146.42,145.66,145.98,33810.0
2018-10-11 10:30:00,146.09,147.32,146.05,146.4,27593.0,146.09,147.32,146.05,146.4,27593.0
2018-10-11 11:00:00,146.39,146.58,145.62,146.24,27332.0,146.39,146.58,145.62,146.24,27332.0
2018-10-11 11:30:00,146.24,147.47,145.61,147.39,17584.0,146.24,147.47,145.61,147.39,17584.0
2018-10-11 12:00:00,147.28,148.54,147.08,147.9,17966.0,147.28,148.54,147.08,147.9,17966.0
2018-10-11 12:30:00,147.88,148.15,147.4,147.93,19436.0,147.88,148.15,147.4,147.93,19436.0
2018-10-11 13:00:00,147.87,148.24,147.46,148.12,31415.0,147.87,148.24,147.46,148.12,31415.0
2018-10-11 13:30:00,148.12,148.28,147.2,147.72,18324.0,148.12,148.28,147.2,147.72,18324.0
2018-10-11 14:00:00,147.68,147.68,146.73,146.87,30673.0,147.68,147.68,146.73,146.87,30673.0
2018-10-11 14:30:00,146.7,146.87,144.38,145.2,44122.0,146.7,146.87,144.38,145.2,44122.0
2018-10-11 15:00:00,145.19,147.36,144.99,146.87,30636.0,145.19,147.36,144.99,146.87,30636.0
2018-10-11 15:30:00,146.87,147.12,144.86,145.05,97664.0,146.87,147.12,144.86,145.05,97664.0
2018-10-12 09:30:00,147.87,147.95,146.85,147.45,32538.0,147.87,147.95,146.85,147.45,32538.0
2018-10-12 10:00:00,147.53,148.62,147.34,147.9,33141.0,147.53,148.62,147.34,147.9,33141.0
2018-10-12 10:30:00,147.91,149.14,147.85,148.96,20525.0,147.91,149.14,147.85,148.96,20525.0
2018-10-12 11:00:00,148.96,149.15,147.81,148.09,33808.0,148.96,149.15,147.81,148.09,33808.0
2018-10-12 11:30:00,148.06,148.23,146.99,147.97,39194.0,148.06,148.23,146.99,147.97,39194.0
2018-10-12 12:00:00,147.86,147.99,147.13,147.29,23411.0,147.86,147.99,147.13,147.29,23411.0
2018-10-12 12:30:00,147.23,147.26,146.31,146.88,25765.0,147.23,147.26,146.31,146.88,25765.0
2018-10-12 13:00:00,146.82,147.34,146.53,146.64,38168.0,146.82,147.34,146.53,146.64,38168.0
2018-10-12 13:30:00,146.64,147.06,146.02,146.04,173195.0,146.64,147.06,146.02,146.04,173195.0
2018-10-12 14:00:00,146.09,147.26,145.5,147.25,85774.0,146.09,147.26,145.5,147.25,85774.0
2018-10-12 14:30:00,147.18,147.9,146.77,147.34,48543.0,147.18,147.9,146.77,147.34,48543.0
2018-10-12 15:00:00,147.34,148.09,147.03,147.93,72809.0,147.34,148.09,147.03,147.93,72809.0
2018-10-12 15:30:00,147.93,149.26,147.73,148.79,84435.0,147.93,149.26,147.73,148.79,84435.0
2018-10-15 09:30:00,147.99,148.36,147.23,147.31,31010.0,147.99,148.36,147.23,147.31,31010.0
2018-10-15 10:00:00,147.42,147.74,147.01,147.39,20648.0,147.42,147.74,147.01,147.39,20648.0
2018-10-15 10:30:00,147.44,147.47,146.94,147.35,24028.0,147.44,147.47,146.94,147.35,24028.0
2018-10-15 11:00:00,147.43,147.82,147.19,147.71,38283.0,147.43,147.82,147.19,147.71,38283.0
2018-10-15 11:30:00,147.62,147.76,147.05,147.18,23075.0,147.62,147.76,147.05,147.18,23075.0
2018-10-15 12:00:00,147.03,147.4,146.79,147.28,25403.0,147.03,147.4,146.79,147.28,25403.0
2018-10-15 12:30:00,147.3,147.66,147.27,147.47,11366.0,147.3,147.66,147.27,147.47,11366.0
2018-10-15 13:00:00,147.49,147.69,147.33,147.37,11505.0,147.49,147.69,147.33,147.37,11505.0
2018-10-15 13:30:00,147.37,147.71,147.37,147.43,29341.0,147.37,147.71,147.37,147.43,29341.0
2018-10-15 14:00:00,147.57,147.57,146.79,146.84,15211.0,147.57,147.57,146.79,146.84,15211.0
2018-10-15 14:30:00,146.82,147.94,146.74,147.89,12321.0,146.82,147.94,146.74,147.89,12321.0
2018-10-15 15:00:00,147.81,147.96,146.93,147.2,22421.0,147.81,147.96,146.93,147.2,22421.0
2018-10-15 15:30:00,147.26,147.6,147.02,147.03,141351.0,147.26,147.6,147.02,147.03,141351.0
2018-10-16 09:30:00,148.76,149.69,148.49,149.06,32944.0,148.76,149.69,148.49,149.06,32944.0
2018-10-16 10:00:00,148.95,149.5,148.66,148.91,81680.0,148.95,149.5,148.66,148.91,81680.0
2018-10-16 10:30:00,148.91,149.71,148.57,149.05,71582.0,148.91,149.71,148.57,149.05,71582.0
2018-10-16 11:00:00,149.05,150.85,148.99,150.54,61552.0,149.05,150.85,148.99,150.54,61552.0
2018-10-16 11:30:00,150.55,151.3,150.38,151.04,21985.0,150.55,151.3,150.38,151.04,21985.0
2018-10-16 12:00:00,151.17,151.63,150.79,151.51,22561.0,151.17,151.63,150.79,151.51,22561.0
2018-10-16 12:30:00,151.49,151.92,151.46,151.53,15392.0,151.49,151.92,151.46,151.53,15392.0
2018-10-16 13:00:00,151.64,151.64,151.15,151.3,27822.0,151.64,151.64,151.15,151.3,27822.0
2018-10-16 13:30:00,151.36,151.55,151.15,151.34,40301.0,151.36,151.55,151.15,151.34,40301.0
2018-10-16 14:00:00,151.41,151.48,151.03,151.32,34256.0,151.41,151.48,151.03,151.32,34256.0
2018-10-16 14:30:00,151.41,151.42,150.89,151.02,28341.0,151.41,151.42,150.89,151.02,28341.0
2018-10-16 15:00:00,151.04,151.37,150.78,151.27,41739.0,151.04,151.37,150.78,151.27,41739.0
2018-10-16 15:30:00,151.23,151.75,151.08,151.14,179884.0,151.23,151.75,151.08,151.14,179884.0
2018-10-17 09:30:00,150.79,151.75,149.38,150.21,61947.0,150.79,151.75,149.38,150.21,61947.0
2018-10-17 10:00:00,150.3,150.5,149.56,149.7,74768.0,150.3,150.5,149.56,149.7,74768.0
2018-10-17 10:30:00,149.78,149.92,148.72,149.01,47415.0,149.78,149.92,148.72,149.01,47415.0
2018-10-17 11:00:00,149.01,149.14,148.82,148.98,36777.0,149.01,149.14,148.82,148.98,36777.0
2018-10-17 11:30:00,148.98,149.83,148.92,149.83,39171.0,148.98,149.83,148.92,149.83,39171.0
2018-10-17 12:00:00,149.76,150.0,149.53,149.53,45211.0,149.76,150.0,149.53,149.53,45211.0
2018-10-17 12:30:00,149.55,149.86,149.37,149.5,19185.0,149.55,149.86,149.37,149.5,19185.0
2018-10-17 13:00:00,149.5,149.86,149.42,149.63,33117.0,149.5,149.86,149.42,149.63,33117.0
2018-10-17 13:30:00,149.65,149.87,149.63,149.8,23634.0,149.65,149.87,149.63,149.8,23634.0
2018-10-17 14:00:00,149.85,149.93,149.18,149.35,18309.0,149.85,149.93,149.18,149.35,18309.0
2018-10-17 14:30:00,149.28,149.71,149.24,149.67,23974.0,149.28,149.71,149.24,149.67,23974.0
2018-10-17 15:00:00,149.58,149.6,149.02,149.34,24471.0,149.58,149.6,149.02,149.34,24471.0
2018-10-17 15:30:00,149.37,149.48,148.88,149.31,95027.0,149.37,149.48,148.88,149.31,95027.0
2018-10-18 09:30:00,149.15,149.51,148.02,148.05,48236.0,149.15,149.51,148.02,148.05,48236.0
2018-10-18 10:00:00,147.85,148.23,147.13,147.13,36715.0,147.85,148.23,147.13,147.13,36715.0
2018-10-18 10:30:00,147.12,147.54,146.98,147.28,12720.0,147.12,147.54,146.98,147.28,12720.0
2018-10-18 11:00:00,147.26,147.26,146.73,146.96,37265.0,147.26,147.26,146.73,146.96,37265.0
2018-10-18 11:30:00,147.0,147.06,145.69,145.92,36154.0,147.0,147.06,145.69,145.92,36154.0
2018-10-18 12:00:00,145.96,146.39,145.84,146.31,43578.0,145.96,146.39,145.84,146.31,43578.0
2018-10-18 12:30:00,146.31,146.52,146.13,146.18,34633.0,146.31,146.52,146.13,146.18,34633.0
2018-10-18 13:00:00,146.12,146.35,145.34,145.51,14098.0,146.12,146.35,145.34,145.51,14098.0
2018-10-18 13:30:00,145.46,145.69,145.11,145.38,21379.0,145.46,145.69,145.11,145.38,21379.0
2018-10-18 14:00:00,145.57,145.79,145.2,145.39,81451.0,145.57,145.79,145.2,145.39,81451.0
2018-10-18 14:30:00,145.38,145.5,144.53,144.63,102548.0,145.38,145.5,144.53,144.63,102548.0
2018-10-18 15:00:00,144.62,145.25,143.91,145.11,75725.0,144.62,145.25,143.91,145.11,75725.0
2018-10-18 15:30:00,145.06,145.3,144.82,145.0,180790.0,145.06,145.3,144.82,145.0,180790.0
2018-10-19 09:30:00,145.62,147.49,145.55,147.4,115015.0,145.62,147.49,145.55,147.4,115015.0
2018-10-19 10:00:00,147.54,148.92,147.54,148.69,19478.0,147.54,148.92,147.54,148.69,19478.0
2018-10-19 10:30:00,148.81,149.31,148.17,148.46,22026.0,148.81,149.31,148.17,148.46,22026.0
2018-10-19 11:00:00,148.56,148.77,148.0,148.15,45616.0,148.56,148.77,148.0,148.15,45616.0
2018-10-19 11:30:00,148.04,148.09,147.19,147.4,54439.0,148.04,148.09,147.19,147.4,54439.0
2018-10-19 12:00:00,147.34,147.49,146.58,146.69,22276.0,147.34,147.49,146.58,146.69,22276.0
2018-10-19 12:30:00,146.64,146.89,146.3,146.59,19141.0,146.64,146.89,146.3,146.59,19141.0
2018-10-19 13:00:00,146.59,146.62,145.56,146.33,23907.0,146.59,146.62,145.56,146.33,23907.0
2018-10-19 13:30:00,146.61,146.79,146.16,146.16,12322.0,146.61,146.79,146.16,146.16,12322.0
2018-10-19 14:00:00,146.16,146.16,145.39,145.72,32181.0,146.16,146.16,145.39,145.72,32181.0
2018-10-19 14:30:00,145.78,146.58,145.7,145.74,14838.0,145.78,146.58,145.7,145.74,14838.0
2018-10-19 15:00:00,145.75,146.16,145.32,146.15,44896.0,145.75,146.16,145.32,146.15,44896.0
2018-10-19 15:30:00,146.15,146.64,146.09,146.23,67891.0,146.15,146.64,146.09,146.23,67891.0
2018-10-22 09:30:00,146.62,147.19,145.29,145.4,29420.0,146.62,147.19,145.29,145.4,29420.0
2018-10-22 10:00:00,145.41,146.17,145.4,145.8,37374.0,145.41,146.17,145.4,145.8,37374.0
2018-10-22 10:30:00,145.84,148.2,145.78,147.88,27027.0,145.84,148.2,145.78,147.88,27027.0
2018-10-22 11:00:00,147.84,148.14,147.44,148.03,36361.0,147.84,148.14,147.44,148.03,36361.0
2018-10-22 11:30:00,147.96,148.05,147.22,147.61,16981.0,147.96,148.05,147.22,147.61,16981.0
2018-10-22 12:00:00,147.62,147.78,147.01,147.15,15067.0,147.62,147.78,147.01,147.15,15067.0
2018-10-22 12:30:00,147.24,148.21,147.17,148.21,20000.0,147.24,148.21,147.17,148.21,20000.0
2018-10-22 13:00:00,148.19,148.45,147.93,147.94,10315.0,148.19,148.45,147.93,147.94,10315.0
2018-10-22 13:30:00,147.99,148.36,147.74,147.8,10282.0,147.99,148.36,147.74,147.8,10282.0
2018-10-22 14:00:00,147.8,148.08,147.46,147.46,16883.0,147.8,148.08,147.46,147.46,16883.0
2018-10-22 14:30:00,147.44,147.76,147.21,147.66,18713.0,147.44,147.76,147.21,147.66,18713.0
2018-10-22 15:00:00,147.6,148.28,147.54,147.85,92493.0,147.6,148.28,147.54,147.85,92493.0
2018-10-22 15:30:00,147.84,148.18,147.69,147.83,88201.0,147.84,148.18,147.69,147.83,88201.0
2018-10-23 09:30:00,146.02,146.09,144.88,144.88,53974.0,146.02,146.09,144.88,144.88,53974.0
2018-10-23 10:00:00,144.98,145.08,144.02,144.09,41463.0,144.98,145.08,144.02,144.09,41463.0
2018-10-23 10:30:00,144.03,145.11,143.89,144.63,55508.0,144.03,145.11,143.89,144.63,55508.0
2018-10-23 11:00:00,144.59,145.22,144.42,144.75,61413.0,144.59,145.22,144.42,144.75,61413.0
2018-10-23 11:30:00,144.8,144.86,144.51,144.59,41933.0,144.8,144.86,144.51,144.59,41933.0
2018-10-23 12:00:00,144.53,144.8,144.24,144.45,75506.0,144.53,144.8,144.24,144.45,75506.0
2018-10-23 12:30:00,144.42,145.02,144.42,144.75,137450.0,144.42,145.02,144.42,144.75,137450.0
2018-10-23 13:00:00,144.76,146.18,144.68,145.76,99276.0,144.76,146.18,144.68,145.76,99276.0
2018-10-23 13:30:00,145.81,146.33,145.57,145.87,31830.0,145.81,146.33,145.57,145.87,31830.0
2018-10-23 14:00:00,145.88,146.51,145.76,146.46,39826.0,145.88,146.51,145.76,146.46,39826.0
2018-10-23 14:30:00,146.39,146.61,146.03,146.38,54300.0,146.39,146.61,146.03,146.38,54300.0
2018-10-23 15:00:00,146.48,146.92,146.3,146.48,56050.0,146.48,146.92,146.3,146.48,56050.0
2018-10-23 15:30:00,146.54,146.83,146.19,146.36,112211.0,146.54,146.83,146.19,146.36,112211.0
2018-10-24 09:30:00,146.12,147.7,145.64,146.9,24808.0,146.12,147.7,145.64,146.9,24808.0
2018-10-24 10:00:00,146.82,147.29,146.39,146.59,27561.0,146.82,147.29,146.39,146.59,27561.0
2018-10-24 10:30:00,146.51,147.26,146.45,147.05,23327.0,146.51,147.26,146.45,147.05,23327.0
2018-10-24 11:00:00,147.12,147.12,145.84,145.91,27057.0,147.12,147.12,145.84,145.91,27057.0
2018-10-24 11:30:00,145.88,146.8,145.78,146.59,42669.0,145.88,146.8,145.78,146.59,42669.0
2018-10-24 12:00:00,146.58,146.71,145.68,145.81,33185.0,146.58,146.71,145.68,145.81,33185.0
2018-10-24 12:30:00,145.77,145.77,145.1,145.67,14414.0,145.77,145.77,145.1,145.67,14414.0
2018-10-24 13:00:00,145.61,145.65,144.99,145.03,32854.0,145.61,145.65,144.99,145.03,32854.0
2018-10-24 13:30:00,145.01,145.43,144.8,145.03,30264.0,145.01,145.43,144.8,145.03,30264.0
2018-10-24 14:00:00,144.89,145.04,144.16,144.84,26649.0,144.89,145.04,144.16,144.84,26649.0
2018-10-24 14:30:00,144.92,145.01,144.08,144.32,23843.0,144.92,145.01,144.08,144.32,23843.0
2018-10-24 15:00:00,144.27,144.27,143.07,143.07,23700.0,144.27,144.27,143.07,143.07,23700.0
2018-10-24 15:30:00,143.13,143.49,141.7,141.96,113443.0,143.13,143.49,141.7,141.96,113443.0
2018-10-25 09:30:00,142.96,145.21,142.96,145.06,54294.0,142.96,145.21,142.96,145.06,54294.0
2018-10-25 10:00:00,145.11,145.18,143.93,144.34,42894.0,145.11,145.18,143.93,144.34,42894.0
2018-10-25 10:30:00,144.3,145.04,144.3,144.41,27572.0,144.3,145.04,144.3,144.41,27572.0
2018-10-25 11:00:00,144.44,144.79,143.81,144.72,21926.0,144.44,144.79,143.81,144.72,21926.0
2018-10-25 11:30:00,144.8,145.08,144.43,144.43,20254.0,144.8,145.08,144.43,144.43,20254.0
2018-10-25 12:00:00,144.42,144.47,143.55,143.68,17014.0,144.42,144.47,143.55,143.68,17014.0
2018-10-25 12:30:00,143.78,144.2,143.74,143.88,14386.0,143.78,144.2,143.74,143.88,14386.0
2018-10-25 13:00:00,143.9,144.16,143.88,144.11,13477.0,143.9,144.16,143.88,144.11,13477.0
2018-10-25 13:30:00,144.08,144.37,143.94,144.1,45535.0,144.08,144.37,143.94,144.1,45535.0
2018-10-25 14:00:00,144.08,144.63,143.73,144.63,13805.0,144.08,144.63,143.73,144.63,13805.0
2018-10-25 14:30:00,144.69,145.16,144.56,144.85,19987.0,144.69,145.16,144.56,144.85,19987.0
2018-10-25 15:00:00,144.83,144.95,144.49,144.8,26034.0,144.83,144.95,144.49,144.8,26034.0
2018-10-25 15:30:00,144.94,144.96,143.86,144.33,89012.0,144.94,144.96,143.86,144.33,89012.0
2018-10-26 09:30:00,141.94,142.48,141.1,141.58,23249.0,141.94,142.48,141.1,141.58,23249.0
2018-10-26 10:00:00,141.51,141.59,140.59,141.17,29604.0,141.51,141.59,140.59,141.17,29604.0
2018-10-26 10:30:00,141.03,141.39,140.47,140.65,51163.0,141.03,141.39,140.47,140.65,51163.0
2018-10-26 11:00:00,140.55,142.01,140.47,141.84,25849.0,140.55,142.01,140.47,141.84,25849.0
2018-10-26 11:30:00,142.06,142.43,141.79,142.16,14828.0,142.06,142.43,141.79,142.16,14828.0
2018-10-26 12:00:00,142.25,143.16,142.25,143.15,8455.0,142.25,143.16,142.25,143.15,8455.0
2018-10-26 12:30:00,143.13,144.79,143.13,144.21,13156.0,143.13,144.79,143.13,144.21,13156.0
2018-10-26 13:00:00,144.27,144.88,143.72,143.72,12645.0,144.27,144.88,143.72,143.72,12645.0
2018-10-26 13:30:00,143.54,144.04,143.04,143.91,9523.0,143.54,144.04,143.04,143.91,9523.0
2018-10-26 14:00:00,144.0,144.01,143.03,143.58,17561.0,144.0,144.01,143.03,143.58,17561.0
2018-10-26 14:30:00,143.61,143.82,142.12,142.21,16838.0,143.61,143.82,142.12,142.21,16838.0
2018-10-26 15:00:00,142.28,143.02,141.95,142.84,25703.0,142.28,143.02,141.95,142.84,25703.0
2018-10-26 15:30:00,142.69,143.37,142.15,142.64,70067.0,142.69,143.37,142.15,142.64,70067.0
2018-10-29 09:30:00,144.4,146.21,144.4,145.93,99150.0,144.4,146.21,144.4,145.93,99150.0
2018-10-29 10:00:00,146.06,147.34,145.68,146.53,40419.0,146.06,147.34,145.68,146.53,40419.0
2018-10-29 10:30:00,146.46,146.53,144.86,145.02,145312.0,146.46,146.53,144.86,145.02,145312.0
2018-10-29 11:00:00,145.05,145.12,143.33,143.85,76253.0,145.05,145.12,143.33,143.85,76253.0
2018-10-29 11:30:00,143.85,144.5,143.22,143.44,30750.0,143.85,144.5,143.22,143.44,30750.0
2018-10-29 12:00:00,143.38,143.41,142.22,142.37,21979.0,143.38,143.41,142.22,142.37,21979.0
2018-10-29 12:30:00,142.39,143.23,142.08,142.22,27426.0,142.39,143.23,142.08,142.22,27426.0
2018-10-29 13:00:00,142.22,142.94,142.07,142.22,27246.0,142.22,142.94,142.07,142.22,27246.0
2018-10-29 13:30:00,142.28,143.09,142.16,142.41,28389.0,142.28,143.09,142.16,142.41,28389.0
2018-10-29 14:00:00,142.44,142.74,141.62,141.62,18555.0,142.44,142.74,141.62,141.62,18555.0
2018-10-29 14:30:00,141.64,142.18,141.39,141.67,19099.0,141.64,142.18,141.39,141.67,19099.0
2018-10-29 15:00:00,141.55,141.7,140.34,140.49,45392.0,141.55,141.7,140.34,140.49,45392.0
2018-10-29 15:30:00,140.48,141.03,139.08,140.9,119756.0,140.48,141.03,139.08,140.9,119756.0
2018-10-30 09:30:00,141.19,142.86,141.07,142.75,134630.0,141.19,142.86,141.07,142.75,134630.0
2018-10-30 10:00:00,142.8,143.01,141.55,141.67,109113.0,142.8,143.01,141.55,141.67,109113.0
2018-10-30 10:30:00,141.79,141.79,140.42,141.5,77814.0,141.79,141.79,140.42,141.5,77814.0
2018-10-30 11:00:00,141.5,142.49,141.11,142.45,99892.0,141.5,142.49,141.11,142.45,99892.0
2018-10-30 11:30:00,142.63,143.76,142.6,142.72,72991.0,142.63,143.76,142.6,142.72,72991.0
2018-10-30 12:00:00,142.69,143.23,142.11,143.05,25279.0,142.69,143.23,142.11,143.05,25279.0
2018-10-30 12:30:00,142.97,143.6,142.62,142.77,52541.0,142.97,143.6,142.62,142.77,52541.0
2018-10-30 13:00:00,142.76,142.76,141.7,142.04,23523.0,142.76,142.76,141.7,142.04,23523.0
2018-10-30 13:30:00,141.83,141.86,140.66,141.11,89133.0,141.83,141.86,140.66,141.11,89133.0
2018-10-30 14:00:00,141.18,141.34,140.53,141.16,74890.0,141.18,141.34,140.53,141.16,74890.0
2018-10-30 14:30:00,141.17,141.97,140.84,141.92,91836.0,141.17,141.97,140.84,141.92,91836.0
2018-10-30 15:00:00,141.84,142.3,141.32,142.03,94778.0,141.84,142.3,141.32,142.03,94778.0
2018-10-30 15:30:00,142.13,142.37,141.64,142.24,138697.0,142.13,142.37,141.64,142.24,138697.0
2018-10-31 09:30:00,144.28,146.92,144.28,146.86,68849.0,144.28,146.92,144.28,146.86,68849.0
2018-10-31 10:00:00,146.76,148.13,146.6,147.77,59903.0,146.76,148.13,146.6,147.77,59903.0
2018-10-31 10:30:00,147.9,148.42,147.03,147.11,106247.0,147.9,148.42,147.03,147.11,106247.0
2018-10-31 11:00:00,147.16,148.04,147.06,147.43,80931.0,147.16,148.04,147.06,147.43,80931.0
2018-10-31 11:30:00,147.43,147.95,146.9,147.45,38524.0,147.43,147.95,146.9,147.45,38524.0
2018-10-31 12:00:00,147.48,148.15,147.31,148.08,27614.0,147.48,148.15,147.31,148.08,27614.0
2018-10-31 12:30:00,148.08,149.47,147.37,149.05,102673.0,148.08,149.47,147.37,149.05,102673.0
2018-10-31 13:00:00,149.1,149.74,149.0,149.5,23075.0,149.1,149.74,149.0,149.5,23075.0
2018-10-31 13:30:00,149.49,149.7,149.2,149.48,53028.0,149.49,149.7,149.2,149.48,53028.0
2018-10-31 14:00:00,149.49,149.88,149.31,149.75,60783.0,149.49,149.88,149.31,149.75,60783.0
2018-10-31 14:30:00,149.71,149.73,148.48,148.61,70642.0,149.71,149.73,148.48,148.61,70642.0
2018-10-31 15:00:00,148.56,148.77,147.79,147.99,72885.0,148.56,148.77,147.79,147.99,72885.0
2018-10-31 15:30:00,147.97,148.39,146.92,147.36,193967.0,147.97,148.39,146.92,147.36,193967.0
2018-11-01 09:30:00,144.58,146.89,140.0,143.1,435158.0,144.58,146.89,140.0,143.1,435158.0
2018-11-01 10:00:00,143.09,147.06,142.21,146.56,134453.0,143.09,147.06,142.21,146.56,134453.0
2018-11-01 10:30:00,147.12,149.11,146.7,148.72,92598.0,147.12,149.11,146.7,148.72,92598.0
2018-11-01 11:00:00,148.58,149.44,144.12,145.3,153051.0,148.58,149.44,144.12,145.3,153051.0
2018-11-01 11:30:00,145.3,145.62,142.24,143.54,131435.0,145.3,145.62,142.24,143.54,131435.0
2018-11-01 12:00:00,143.05,143.33,141.15,142.08,86489.0,143.05,143.33,141.15,142.08,86489.0
2018-11-01 12:30:00,142.08,142.12,141.13,141.53,59600.0,142.08,142.12,141.13,141.53,59600.0
2018-11-01 13:00:00,141.57,141.69,140.6,141.27,68015.0,141.57,141.69,140.6,141.27,68015.0
2018-11-01 13:30:00,141.18,141.34,140.12,140.85,52710.0,141.18,141.34,140.12,140.85,52710.0
2018-11-01 14:00:00,140.92,141.23,139.98,141.03,131704.0,140.92,141.23,139.98,141.03,131704.0
2018-11-01 14:30:00,141.09,141.26,140.58,140.97,78059.0,141.09,141.26,140.58,140.97,78059.0
2018-11-01 15:00:00,141.0,142.13,140.49,141.71,90064.0,141.0,142.13,140.49,141.71,90064.0
2018-11-01 15:30:00,141.68,142.12,141.28,141.87,234025.0,141.68,142.12,141.28,141.87,234025.0
2018-11-02 09:30:00,140.56,144.16,140.56,142.4,103492.0,140.56,144.16,140.56,142.4,103492.0
2018-11-02 10:00:00,142.39,143.33,141.77,142.86,67817.0,142.39,143.33,141.77,142.86,67817.0
2018-11-02 10:30:00,142.78,142.78,141.77,142.13,68666.0,142.78,142.78,141.77,142.13,68666.0
2018-11-02 11:00:00,142.21,142.43,141.47,142.12,60878.0,142.21,142.43,141.47,142.12,60878.0
2018-11-02 11:30:00,142.19,142.91,142.18,142.84,75936.0,142.19,142.91,142.18,142.84,75936.0
2018-11-02 12:00:00,142.89,143.27,142.43,142.63,45539.0,142.89,143.27,142.43,142.63,45539.0
2018-11-02 12:30:00,142.63,142.63,141.03,141.15,24602.0,142.63,142.63,141.03,141.15,24602.0
2018-11-02 13:00:00,141.11,141.28,140.71,141.06,43640.0,141.11,141.28,140.71,141.06,43640.0
2018-11-02 13:30:00,141.06,141.34,140.75,141.03,58695.0,141.06,141.34,140.75,141.03,58695.0
2018-11-02 14:00:00,141.07,141.85,140.41,141.85,40338.0,141.07,141.85,140.41,141.85,40338.0
2018-11-02 14:30:00,141.7,142.38,141.42,142.31,52367.0,141.7,142.38,141.42,142.31,52367.0
2018-11-02 15:00:00,142.32,142.36,141.72,141.81,105540.0,142.32,142.36,141.72,141.81,105540.0
2018-11-02 15:30:00,141.8,142.1,141.57,142.01,231527.0,141.8,142.1,141.57,142.01,231527.0
2018-11-05 09:30:00,142.31,143.43,141.25,141.25,17934.0,142.31,143.43,141.25,141.25,17934.0
2018-11-05 10:00:00,141.0,141.16,139.61,140.12,30537.0,141.0,141.16,139.61,140.12,30537.0
2018-11-05 10:30:00,140.22,140.76,139.8,140.56,23001.0,140.22,140.76,139.8,140.56,23001.0
2018-11-05 11:00:00,140.5,140.62,139.32,139.54,18448.0,140.5,140.62,139.32,139.54,18448.0
2018-11-05 11:30:00,139.4,139.54,139.09,139.42,23896.0,139.4,139.54,139.09,139.42,23896.0
2018-11-05 12:00:00,139.46,139.88,139.36,139.82,12916.0,139.46,139.88,139.36,139.82,12916.0
2018-11-05 12:30:00,139.75,139.77,139.46,139.71,8318.0,139.75,139.77,139.46,139.71,8318.0
2018-11-05 13:00:00,139.75,140.63,139.75,140.53,12653.0,139.75,140.63,139.75,140.53,12653.0
2018-11-05 13:30:00,140.63,140.72,140.38,140.56,15328.0,140.63,140.72,140.38,140.56,15328.0
2018-11-05 14:00:00,140.59,141.09,140.33,141.09,29818.0,140.59,141.09,140.33,141.09,29818.0
2018-11-05 14:30:00,141.06,141.06,140.63,140.85,36215.0,141.06,141.06,140.63,140.85,36215.0
2018-11-05 15:00:00,140.82,141.05,140.15,140.36,24943.0,140.82,141.05,140.15,140.36,24943.0
2018-11-05 15:30:00,140.35,141.03,140.13,140.85,57824.0,140.35,141.03,140.13,140.85,57824.0
2018-11-06 09:30:00,140.87,141.69,140.64,140.97,18561.0,140.87,141.69,140.64,140.97,18561.0
2018-11-06 10:00:00,140.76,141.78,140.46,141.78,20733.0,140.76,141.78,140.46,141.78,20733.0
2018-11-06 10:30:00,141.78,141.87,140.96,141.18,30233.0,141.78,141.87,140.96,141.18,30233.0
2018-11-06 11:00:00,141.18,141.23,140.53,140.83,11519.0,141.18,141.23,140.53,140.83,11519.0
2018-11-06 11:30:00,140.79,141.76,140.44,141.55,12656.0,140.79,141.76,140.44,141.55,12656.0
2018-11-06 12:00:00,141.44,141.44,141.18,141.39,21820.0,141.44,141.44,141.18,141.39,21820.0
2018-11-06 12:30:00,141.41,141.64,141.25,141.58,17887.0,141.41,141.64,141.25,141.58,17887.0
2018-11-06 13:00:00,141.65,142.16,141.53,142.02,16943.0,141.65,142.16,141.53,142.02,16943.0
2018-11-06 13:30:00,141.93,142.22,141.61,141.75,12828.0,141.93,142.22,141.61,141.75,12828.0
2018-11-06 14:00:00,141.83,141.86,141.0,141.0,18087.0,141.83,141.86,141.0,141.0,18087.0
2018-11-06 14:30:00,140.99,141.64,140.97,141.3,16417.0,140.99,141.64,140.97,141.3,16417.0
2018-11-06 15:00:00,141.25,141.77,141.21,141.49,27295.0,141.25,141.77,141.21,141.49,27295.0
2018-11-06 15:30:00,141.48,142.26,141.42,142.22,73829.0,141.48,142.26,141.42,142.22,73829.0
2018-11-07 09:30:00,143.08,144.39,143.08,144.03,11609.0,143.08,144.39,143.08,144.03,11609.0
2018-11-07 10:00:00,143.91,145.1,143.9,144.92,13456.0,143.91,145.1,143.9,144.92,13456.0
2018-11-07 10:30:00,145.02,146.04,144.97,145.8,22311.0,145.02,146.04,144.97,145.8,22311.0
2018-11-07 11:00:00,145.74,146.26,145.44,145.99,14303.0,145.74,146.26,145.44,145.99,14303.0
2018-11-07 11:30:00,146.09,146.18,145.61,146.18,12658.0,146.09,146.18,145.61,146.18,12658.0
2018-11-07 12:00:00,146.16,146.19,145.41,145.52,16576.0,146.16,146.19,145.41,145.52,16576.0
2018-11-07 12:30:00,145.6,146.48,145.59,146.23,15157.0,145.6,146.48,145.59,146.23,15157.0
2018-11-07 13:00:00,146.23,146.5,146.09,146.45,14570.0,146.23,146.5,146.09,146.45,14570.0
2018-11-07 13:30:00,146.44,146.48,145.66,145.81,20644.0,146.44,146.48,145.66,145.81,20644.0
2018-11-07 14:00:00,145.86,146.21,145.86,146.16,12846.0,145.86,146.21,145.86,146.16,12846.0
2018-11-07 14:30:00,146.14,146.25,145.32,145.41,15879.0,146.14,146.25,145.32,145.41,15879.0
2018-11-07 15:00:00,145.44,145.81,145.44,145.67,31143.0,145.44,145.81,145.44,145.67,31143.0
2018-11-07 15:30:00,145.66,145.73,145.19,145.57,76183.0,145.66,145.73,145.19,145.57,76183.0
2018-11-08 09:30:00,144.79,145.66,144.29,145.62,11204.0,144.79,145.66,144.29,145.62,11204.0
2018-11-08 10:00:00,145.89,146.58,145.81,146.18,15727.0,145.89,146.58,145.81,146.18,15727.0
2018-11-08 10:30:00,146.17,146.46,145.78,146.38,12640.0,146.17,146.46,145.78,146.38,12640.0
2018-11-08 11:00:00,146.34,146.58,146.28,146.37,10002.0,146.34,146.58,146.28,146.37,10002.0
2018-11-08 11:30:00,146.44,146.91,146.36,146.6,7602.0,146.44,146.91,146.36,146.6,7602.0
2018-11-08 12:00:00,146.55,146.66,146.43,146.43,5711.0,146.55,146.66,146.43,146.43,5711.0
2018-11-08 12:30:00,146.47,146.74,146.45,146.5,8700.0,146.47,146.74,146.45,146.5,8700.0
2018-11-08 13:00:00,146.36,146.65,146.23,146.23,19658.0,146.36,146.65,146.23,146.23,19658.0
2018-11-08 13:30:00,146.07,146.45,146.07,146.34,38300.0,146.07,146.45,146.07,146.34,38300.0
2018-11-08 14:00:00,146.44,146.64,145.98,146.24,16672.0,146.44,146.64,145.98,146.24,16672.0
2018-11-08 14:30:00,146.22,146.56,146.14,146.31,28352.0,146.22,146.56,146.14,146.31,28352.0
2018-11-08 15:00:00,146.27,146.58,146.16,146.35,35584.0,146.27,146.58,146.16,146.35,35584.0
2018-11-08 15:30:00,146.35,146.84,146.3,146.78,62261.0,146.35,146.84,146.3,146.78,62261.0
2018-11-09 09:30:00,146.45,148.05,145.93,147.84,25409.0,146.45,148.05,145.93,147.84,25409.0
2018-11-09 10:00:00,147.76,148.01,147.05,147.49,20740.0,147.76,148.01,147.05,147.49,20740.0
2018-11-09 10:30:00,147.42,147.91,147.29,147.67,14341.0,147.42,147.91,147.29,147.67,14341.0
2018-11-09 11:00:00,147.72,147.88,147.11,147.59,17861.0,147.72,147.88,147.11,147.59,17861.0
2018-11-09 11:30:00,147.53,147.83,147.37,147.42,31946.0,147.53,147.83,147.37,147.42,31946.0
2018-11-09 12:00:00,147.36,147.52,146.24,146.35,74813.0,147.36,147.52,146.24,146.35,74813.0
2018-11-09 12:30:00,146.34,146.97,146.1,146.97,35719.0,146.34,146.97,146.1,146.97,35719.0
2018-11-09 13:00:00,146.96,147.08,146.52,146.9,15342.0,146.96,147.08,146.52,146.9,15342.0
2018-11-09 13:30:00,146.84,146.85,146.4,146.75,19919.0,146.84,146.85,146.4,146.75,19919.0
2018-11-09 14:00:00,146.71,146.84,146.09,146.27,16997.0,146.71,146.84,146.09,146.27,16997.0
2018-11-09 14:30:00,146.34,147.13,146.3,147.12,18704.0,146.34,147.13,146.3,147.12,18704.0
2018-11-09 15:00:00,147.08,147.66,147.04,147.56,28175.0,147.08,147.66,147.04,147.56,28175.0
2018-11-09 15:30:00,147.57,147.89,147.54,147.64,79519.0,147.57,147.89,147.54,147.64,79519.0
2018-11-12 09:30:00,147.09,148.43,146.72,147.27,19565.0,147.09,148.43,146.72,147.27,19565.0
2018-11-12 10:00:00,147.23,147.93,147.1,147.68,13254.0,147.23,147.93,147.1,147.68,13254.0
2018-11-12 10:30:00,147.63,147.63,146.48,146.55,27635.0,147.63,147.63,146.48,146.55,27635.0
2018-11-12 11:00:00,146.54,146.54,145.73,146.03,20555.0,146.54,146.54,145.73,146.03,20555.0
2018-11-12 11:30:00,145.88,146.36,145.65,146.2,25311.0,145.88,146.36,145.65,146.2,25311.0
2018-11-12 12:00:00,146.13,146.61,146.07,146.36,14359.0,146.13,146.61,146.07,146.36,14359.0
2018-11-12 12:30:00,146.29,146.36,146.06,146.1,11251.0,146.29,146.36,146.06,146.1,11251.0
2018-11-12 13:00:00,146.18,146.41,145.84,146.35,27592.0,146.18,146.41,145.84,146.35,27592.0
2018-11-12 13:30:00,146.25,146.83,146.04,146.71,21329.0,146.25,146.83,146.04,146.71,21329.0
2018-11-12 14:00:00,146.68,147.37,146.56,146.96,19256.0,146.68,147.37,146.56,146.96,19256.0
2018-11-12 14:30:00,147.02,147.51,146.6,146.69,18840.0,147.02,147.51,146.6,146.69,18840.0
2018-11-12 15:00:00,146.65,146.83,146.23,146.5,23001.0,146.65,146.83,146.23,146.5,23001.0
2018-11-12 15:30:00,146.49,146.49,145.35,145.5,88040.0,146.49,146.49,145.35,145.5,88040.0
2018-11-13 09:30:00,145.9,146.88,145.19,145.59,24485.0,145.9,146.88,145.19,145.59,24485.0
2018-11-13 10:00:00,145.68,145.68,144.14,144.33,26287.0,145.68,145.68,144.14,144.33,26287.0
2018-11-13 10:30:00,144.2,145.37,144.15,145.34,20759.0,144.2,145.37,144.15,145.34,20759.0
2018-11-13 11:00:00,145.43,146.34,145.38,146.14,16847.0,145.43,146.34,145.38,146.14,16847.0
2018-11-13 11:30:00,146.1,146.79,146.03,146.29,20681.0,146.1,146.79,146.03,146.29,20681.0
2018-11-13 12:00:00,146.34,147.03,146.3,146.86,14895.0,146.34,147.03,146.3,146.86,14895.0
2018-11-13 12:30:00,146.74,146.75,145.56,145.88,20860.0,146.74,146.75,145.56,145.88,20860.0
2018-11-13 13:00:00,145.95,146.2,145.77,145.88,15572.0,145.95,146.2,145.77,145.88,15572.0
2018-11-13 13:30:00,145.99,146.39,145.57,145.57,22201.0,145.99,146.39,145.57,145.57,22201.0
2018-11-13 14:00:00,145.44,145.59,144.47,144.75,30633.0,145.44,145.59,144.47,144.75,30633.0
2018-11-13 14:30:00,144.74,145.14,144.5,144.9,33089.0,144.74,145.14,144.5,144.9,33089.0
2018-11-13 15:00:00,144.9,145.51,144.7,145.04,34820.0,144.9,145.51,144.7,145.04,34820.0
2018-11-13 15:30:00,145.0,145.68,144.58,145.46,112523.0,145.0,145.68,144.58,145.46,112523.0
2018-11-14 09:30:00,146.75,147.38,144.99,145.11,13486.0,146.75,147.38,144.99,145.11,13486.0
2018-11-14 10:00:00,145.11,145.32,144.24,144.77,9863.0,145.11,145.32,144.24,144.77,9863.0
2018-11-14 10:30:00,144.71,145.16,144.11,144.3,7856.0,144.71,145.16,144.11,144.3,7856.0
2018-11-14 11:00:00,144.38,144.84,143.74,144.11,34589.0,144.38,144.84,143.74,144.11,34589.0
2018-11-14 11:30:00,144.06,144.33,143.32,143.32,21222.0,144.06,144.33,143.32,143.32,21222.0
2018-11-14 12:00:00,143.37,143.74,143.14,143.57,20217.0,143.37,143.74,143.14,143.57,20217.0
2018-11-14 12:30:00,143.57,143.64,142.44,142.78,10425.0,143.57,143.64,142.44,142.78,10425.0
2018-11-14 13:00:00,142.98,143.13,142.58,142.71,15231.0,142.98,143.13,142.58,142.71,15231.0
2018-11-14 13:30:00,142.68,142.73,141.73,141.75,17923.0,142.68,142.73,141.73,141.75,17923.0
2018-11-14 14:00:00,141.77,142.7,141.41,142.27,19414.0,141.77,142.7,141.41,142.27,19414.0
2018-11-14 14:30:00,142.24,143.61,142.21,143.61,13030.0,142.24,143.61,142.21,143.61,13030.0
2018-11-14 15:00:00,143.63,143.84,143.23,143.34,17519.0,143.63,143.84,143.23,143.34,17519.0
2018-11-14 15:30:00,143.37,143.54,142.49,142.85,65550.0,143.37,143.54,142.49,142.85,65550.0
2018-11-15 09:30:00,142.52,143.86,141.6,142.98,22435.0,142.52,143.86,141.6,142.98,22435.0
2018-11-15 10:00:00,142.82,143.45,141.54,141.82,18920.0,142.82,143.45,141.54,141.82,18920.0
2018-11-15 10:30:00,141.72,142.87,141.27,142.83,8244.0,141.72,142.87,141.27,142.83,8244.0
2018-11-15 11:00:00,142.89,143.66,142.65,143.47,11501.0,142.89,143.66,142.65,143.47,11501.0
2018-11-15 11:30:00,143.46,143.76,143.25,143.66,7051.0,143.46,143.76,143.25,143.66,7051.0
2018-11-15 12:00:00,143.68,143.71,142.98,143.38,6964.0,143.68,143.71,142.98,143.38,6964.0
2018-11-15 12:30:00,143.46,143.86,143.1,143.31,9993.0,143.46,143.86,143.1,143.31,9993.0
2018-11-15 13:00:00,143.35,144.6,143.05,144.6,8648.0,143.35,144.6,143.05,144.6,8648.0
2018-11-15 13:30:00,144.88,145.09,144.36,144.49,20794.0,144.88,145.09,144.36,144.49,20794.0
2018-11-15 14:00:00,144.41,145.15,144.17,145.15,9014.0,144.41,145.15,144.17,145.15,9014.0
2018-11-15 14:30:00,145.38,145.71,144.69,144.76,10286.0,145.38,145.71,144.69,144.76,10286.0
2018-11-15 15:00:00,144.81,145.3,144.08,144.89,36871.0,144.81,145.3,144.08,144.89,36871.0
2018-11-15 15:30:00,144.88,145.65,144.88,145.62,73190.0,144.88,145.65,144.88,145.62,73190.0
2018-11-16 09:30:00,144.57,146.04,143.99,146.03,30319.0,144.57,146.04,143.99,146.03,30319.0
2018-11-16 10:00:00,146.04,146.47,145.3,146.24,21349.0,146.04,146.47,145.3,146.24,21349.0
2018-11-16 10:30:00,146.14,147.05,146.14,146.53,7354.0,146.14,147.05,146.14,146.53,7354.0
2018-11-16 11:00:00,146.43,146.59,145.98,146.33,8611.0,146.43,146.59,145.98,146.33,8611.0
2018-11-16 11:30:00,146.28,146.31,145.76,146.31,10512.0,146.28,146.31,145.76,146.31,10512.0
2018-11-16 12:00:00,146.21,146.81,145.84,146.34,9548.0,146.21,146.81,145.84,146.34,9548.0
2018-11-16 12:30:00,146.44,147.89,146.23,147.41,9130.0,146.44,147.89,146.23,147.41,9130.0
2018-11-16 13:00:00,147.42,147.55,146.76,147.2,5871.0,147.42,147.55,146.76,147.2,5871.0
2018-11-16 13:30:00,146.91,147.1,146.47,146.75,5916.0,146.91,147.1,146.47,146.75,5916.0
2018-11-16 14:00:00,146.86,147.27,146.68,147.05,11089.0,146.86,147.27,146.68,147.05,11089.0
2018-11-16 14:30:00,147.15,147.47,147.06,147.33,9478.0,147.15,147.47,147.06,147.33,9478.0
2018-11-16 15:00:00,147.36,147.79,147.24,147.48,11011.0,147.36,147.79,147.24,147.48,11011.0
2018-11-16 15:30:00,147.41,147.55,147.05,147.16,37626.0,147.41,147.55,147.05,147.16,37626.0
2018-11-19 09:30:00,147.2,147.54,146.41,146.98,18850.0,147.2,147.54,146.41,146.98,18850.0
2018-11-19 10:00:00,147.09,147.09,145.18,145.2,16876.0,147.09,147.09,145.18,145.2,16876.0
2018-11-19 10:30:00,145.18,145.66,144.7,145.52,12813.0,145.18,145.66,144.7,145.52,12813.0
2018-11-19 11:00:00,145.62,145.62,145.04,145.34,15173.0,145.62,145.62,145.04,145.34,15173.0
2018-11-19 11:30:00,145.26,145.37,144.75,144.99,18248.0,145.26,145.37,144.75,144.99,18248.0
2018-11-19 12:00:00,145.11,145.17,144.29,144.64,22007.0,145.11,145.17,144.29,144.64,22007.0
2018-11-19 12:30:00,144.41,144.94,144.3,144.66,7128.0,144.41,144.94,144.3,144.66,7128.0
2018-11-19 13:00:00,144.65,144.82,144.21,144.65,11096.0,144.65,144.82,144.21,144.65,11096.0
2018-11-19 13:30:00,144.64,145.19,144.34,145.09,10463.0,144.64,145.19,144.34,145.09,10463.0
2018-11-19 14:00:00,144.93,145.29,144.39,145.14,22957.0,144.93,145.29,144.39,145.14,22957.0
2018-11-19 14:30:00,145.15,145.48,144.96,145.32,20835.0,145.15,145.48,144.96,145.32,20835.0
2018-11-19 15:00:00,145.3,146.01,145.06,145.7,23471.0,145.3,146.01,145.06,145.7,23471.0
2018-11-19 15:30:00,145.81,145.82,144.88,145.34,58544.0,145.81,145.82,144.88,145.34,58544.0
2018-11-20 09:30:00,143.34,145.67,142.4,143.54,35255.0,143.34,145.67,142.4,143.54,35255.0
2018-11-20 10:00:00,143.75,144.92,143.08,144.88,26722.0,143.75,144.92,143.08,144.88,26722.0
2018-11-20 10:30:00,144.77,145.66,144.51,145.63,18101.0,144.77,145.66,144.51,145.63,18101.0
2018-11-20 11:00:00,145.67,146.05,144.78,144.78,21103.0,145.67,146.05,144.78,144.78,21103.0
2018-11-20 11:30:00,144.83,145.89,144.71,145.52,18730.0,144.83,145.89,144.71,145.52,18730.0
2018-11-20 12:00:00,145.64,145.87,145.28,145.53,18858.0,145.64,145.87,145.28,145.53,18858.0
2018-11-20 12:30:00,145.64,145.75,144.9,145.01,16946.0,145.64,145.75,144.9,145.01,16946.0
2018-11-20 13:00:00,144.97,145.3,144.82,144.96,18041.0,144.97,145.3,144.82,144.96,18041.0
2018-11-20 13:30:00,144.96,144.96,144.41,144.41,23396.0,144.96,144.96,144.41,144.41,23396.0
2018-11-20 14:00:00,144.24,144.55,143.99,144.02,24028.0,144.24,144.55,143.99,144.02,24028.0
2018-11-20 14:30:00,144.06,144.56,143.9,144.15,23917.0,144.06,144.56,143.9,144.15,23917.0
2018-11-20 15:00:00,144.21,144.72,143.57,144.52,32175.0,144.21,144.72,143.57,144.52,32175.0
2018-11-20 15:30:00,144.46,144.58,143.78,144.01,76334.0,144.46,144.58,143.78,144.01,76334.0
2018-11-21 09:30:00,145.22,146.45,144.84,146.08,22403.0,145.22,146.45,144.84,146.08,22403.0
2018-11-21 10:00:00,146.22,147.61,146.15,147.49,33001.0,146.22,147.61,146.15,147.49,33001.0
2018-11-21 10:30:00,147.48,147.69,147.01,147.18,20974.0,147.48,147.69,147.01,147.18,20974.0
2018-11-21 11:00:00,147.11,147.83,147.01,147.47,23659.0,147.11,147.83,147.01,147.47,23659.0
2018-11-21 11:30:00,147.48,147.78,147.17,147.29,13052.0,147.48,147.78,147.17,147.29,13052.0
2018-11-21 12:00:00,147.28,147.46,146.97,147.16,21737.0,147.28,147.46,146.97,147.16,21737.0
2018-11-21 12:30:00,147.07,147.58,146.99,147.58,9505.0,147.07,147.58,146.99,147.58,9505.0
2018-11-21 13:00:00,147.62,148.02,147.44,147.47,13472.0,147.62,148.02,147.44,147.47,13472.0
2018-11-21 13:30:00,147.49,147.65,147.48,147.63,7404.0,147.49,147.65,147.48,147.63,7404.0
2018-11-21 14:00:00,147.55,147.85,147.39,147.42,15027.0,147.55,147.85,147.39,147.42,15027.0
2018-11-21 14:30:00,147.44,147.45,146.89,147.05,15613.0,147.44,147.45,146.89,147.05,15613.0
2018-11-21 15:00:00,147.1,147.25,146.52,146.52,29512.0,147.1,147.25,146.52,146.52,29512.0
2018-11-21 15:30:00,146.4,146.4,146.04,146.05,62109.0,146.4,146.4,146.04,146.05,62109.0
2018-11-23 09:30:00,144.89,146.8,144.31,146.73,14120.0,144.89,146.8,144.31,146.73,14120.0
2018-11-23 10:00:00,146.64,147.33,146.25,146.67,13548.0,146.64,147.33,146.25,146.67,13548.0
2018-11-23 10:30:00,146.66,147.51,146.44,147.33,8348.0,146.66,147.51,146.44,147.33,8348.0
2018-11-23 11:00:00,147.37,147.48,147.13,147.13,10029.0,147.37,147.48,147.13,147.13,10029.0
2018-11-23 11:30:00,147.13,147.35,146.69,146.69,29640.0,147.13,147.35,146.69,146.69,29640.0
2018-11-23 12:00:00,146.64,146.65,146.04,146.48,11756.0,146.64,146.65,146.04,146.48,11756.0
2018-11-23 12:30:00,146.31,146.84,146.0,146.02,24704.0,146.31,146.84,146.0,146.02,24704.0
2018-11-26 09:30:00,147.56,148.36,146.93,147.17,41654.0,147.56,148.36,146.93,147.17,41654.0
2018-11-26 10:00:00,147.17,147.83,146.51,146.59,17334.0,147.17,147.83,146.51,146.59,17334.0
2018-11-26 10:30:00,146.64,146.95,146.26,146.73,19979.0,146.64,146.95,146.26,146.73,19979.0
2018-11-26 11:00:00,146.65,147.3,146.6,147.12,20430.0,146.65,147.3,146.6,147.12,20430.0
2018-11-26 11:30:00,147.04,147.61,146.93,147.51,24424.0,147.04,147.61,146.93,147.51,24424.0
2018-11-26 12:00:00,147.5,147.68,146.78,146.79,9841.0,147.5,147.68,146.78,146.79,9841.0
2018-11-26 12:30:00,146.79,146.8,146.21,146.5,14399.0,146.79,146.8,146.21,146.5,14399.0
2018-11-26 13:00:00,146.53,146.81,146.42,146.47,10743.0,146.53,146.81,146.42,146.47,10743.0
2018-11-26 13:30:00,146.42,146.66,146.26,146.65,16066.0,146.42,146.66,146.26,146.65,16066.0
2018-11-26 14:00:00,146.64,147.3,146.61,147.18,14400.0,146.64,147.3,146.61,147.18,14400.0
2018-11-26 14:30:00,147.3,147.54,146.82,147.37,22630.0,147.3,147.54,146.82,147.37,22630.0
2018-11-26 15:00:00,147.46,147.52,146.84,146.95,22943.0,147.46,147.52,146.84,146.95,22943.0
2018-11-26 15:30:00,146.98,147.35,146.98,147.09,56663.0,146.98,147.35,146.98,147.09,56663.0
2018-11-27 09:30:00,146.72,147.77,146.03,147.12,15530.0,146.72,147.77,146.03,147.12,15530.0
2018-11-27 10:00:00,147.01,147.57,146.58,146.98,10800.0,147.01,147.57,146.58,146.98,10800.0
2018-11-27 10:30:00,146.9,147.35,146.34,147.11,11787.0,146.9,147.35,146.34,147.11,11787.0
2018-11-27 11:00:00,147.12,147.55,146.52,146.89,22231.0,147.12,147.55,146.52,146.89,22231.0
2018-11-27 11:30:00,146.81,146.86,146.3,146.8,12250.0,146.81,146.86,146.3,146.8,12250.0
2018-11-27 12:00:00,146.74,147.1,146.45,146.45,12551.0,146.74,147.1,146.45,146.45,12551.0
2018-11-27 12:30:00,146.37,146.85,146.21,146.77,15797.0,146.37,146.85,146.21,146.77,15797.0
2018-11-27 13:00:00,146.79,147.56,146.79,147.56,18960.0,146.79,147.56,146.79,147.56,18960.0
2018-11-27 13:30:00,147.51,147.79,147.38,147.76,12025.0,147.51,147.79,147.38,147.76,12025.0
2018-11-27 14:00:00,147.7,147.89,147.52,147.79,16469.0,147.7,147.89,147.52,147.79,16469.0
2018-11-27 14:30:00,147.82,148.08,147.65,147.83,15143.0,147.82,148.08,147.65,147.83,15143.0
2018-11-27 15:00:00,147.63,147.79,147.37,147.49,12709.0,147.63,147.79,147.37,147.49,12709.0
2018-11-27 15:30:00,147.47,147.95,147.42,147.89,36030.0,147.47,147.95,147.42,147.89,36030.0
2018-11-28 09:30:00,149.03,150.15,149.03,149.42,25990.0,149.03,150.15,149.03,149.42,25990.0
2018-11-28 10:00:00,149.67,149.96,149.03,149.04,13852.0,149.67,149.96,149.03,149.04,13852.0
2018-11-28 10:30:00,148.96,149.21,148.72,149.19,14632.0,148.96,149.21,148.72,149.19,14632.0
2018-11-28 11:00:00,149.25,149.74,149.13,149.55,15604.0,149.25,149.74,149.13,149.55,15604.0
2018-11-28 11:30:00,149.49,149.92,148.95,149.88,16275.0,149.49,149.92,148.95,149.88,16275.0
2018-11-28 12:00:00,150.01,151.71,150.01,151.71,15625.0,150.01,151.71,150.01,151.71,15625.0
2018-11-28 12:30:00,151.62,151.91,151.35,151.73,14220.0,151.62,151.91,151.35,151.73,14220.0
2018-11-28 13:00:00,151.56,152.24,151.32,152.23,16228.0,151.56,152.24,151.32,152.23,16228.0
2018-11-28 13:30:00,152.25,152.88,152.25,152.64,22410.0,152.25,152.88,152.25,152.64,22410.0
2018-11-28 14:00:00,152.56,152.64,152.27,152.31,12276.0,152.56,152.64,152.27,152.31,12276.0
2018-11-28 14:30:00,152.32,152.74,152.32,152.43,13832.0,152.32,152.74,152.32,152.43,13832.0
2018-11-28 15:00:00,152.37,153.06,152.27,153.01,26707.0,152.37,153.06,152.27,153.01,26707.0
2018-11-28 15:30:00,153.0,153.7,152.78,153.7,83525.0,153.0,153.7,152.78,153.7,83525.0
2018-11-29 09:30:00,153.41,154.16,152.63,153.38,11364.0,153.41,154.16,152.63,153.38,11364.0
2018-11-29 10:00:00,153.37,154.22,152.62,152.62,23211.0,153.37,154.22,152.62,152.62,23211.0
2018-11-29 10:30:00,152.81,153.58,151.93,152.68,24039.0,152.81,153.58,151.93,152.68,24039.0
2018-11-29 11:00:00,152.79,153.38,152.44,153.38,21682.0,152.79,153.38,152.44,153.38,21682.0
2018-11-29 11:30:00,153.38,154.1,153.27,154.09,25279.0,153.38,154.1,153.27,154.09,25279.0
2018-11-29 12:00:00,154.02,154.42,153.69,154.33,17976.0,154.02,154.42,153.69,154.33,17976.0
2018-11-29 12:30:00,154.46,154.66,154.24,154.33,15569.0,154.46,154.66,154.24,154.33,15569.0
2018-11-29 13:00:00,154.28,154.57,153.94,154.51,13773.0,154.28,154.57,153.94,154.51,13773.0
2018-11-29 13:30:00,154.45,154.92,154.14,154.72,22569.0,154.45,154.92,154.14,154.72,22569.0
2018-11-29 14:00:00,154.61,155.95,154.47,155.15,49137.0,154.61,155.95,154.47,155.15,49137.0
2018-11-29 14:30:00,155.22,155.61,154.4,155.43,44958.0,155.22,155.61,154.4,155.43,44958.0
2018-11-29 15:00:00,155.33,155.42,154.33,154.84,52929.0,155.33,155.42,154.33,154.84,52929.0
2018-11-29 15:30:00,154.74,154.74,152.83,153.16,234573.0,154.74,154.74,152.83,153.16,234573.0
2018-11-30 09:30:00,153.15,154.23,152.63,154.22,23232.0,153.15,154.23,152.63,154.22,23232.0
2018-11-30 10:00:00,154.21,154.36,153.6,154.01,17535.0,154.21,154.36,153.6,154.01,17535.0
2018-11-30 10:30:00,154.08,155.07,153.86,153.88,39434.0,154.08,155.07,153.86,153.88,39434.0
2018-11-30 11:00:00,153.82,153.9,153.36,153.64,20171.0,153.82,153.9,153.36,153.64,20171.0
2018-11-30 11:30:00,153.54,153.71,153.24,153.24,10111.0,153.54,153.71,153.24,153.24,10111.0
2018-11-30 12:00:00,153.17,153.29,152.91,153.21,13130.0,153.17,153.29,152.91,153.21,13130.0
2018-11-30 12:30:00,153.12,153.3,152.88,153.1,12123.0,153.12,153.3,152.88,153.1,12123.0
2018-11-30 13:00:00,153.23,153.5,152.92,153.41,10981.0,153.23,153.5,152.92,153.41,10981.0
2018-11-30 13:30:00,153.32,153.76,153.32,153.45,15611.0,153.32,153.76,153.32,153.45,15611.0
2018-11-30 14:00:00,153.44,153.5,153.18,153.34,15478.0,153.44,153.5,153.18,153.34,15478.0
2018-11-30 14:30:00,153.4,153.57,153.31,153.41,30911.0,153.4,153.57,153.31,153.41,30911.0
2018-11-30 15:00:00,153.43,153.9,153.4,153.77,22660.0,153.43,153.9,153.4,153.77,22660.0
2018-11-30 15:30:00,153.78,153.84,153.09,153.2,104608.0,153.78,153.84,153.09,153.2,104608.0
2018-12-03 09:30:00,155.37,155.45,152.29,153.42,100607.0,155.37,155.45,152.29,153.42,100607.0
2018-12-03 10:00:00,153.65,154.1,152.94,153.27,28469.0,153.65,154.1,152.94,153.27,28469.0
2018-12-03 10:30:00,153.09,153.56,152.57,152.59,32343.0,153.09,153.56,152.57,152.59,32343.0
2018-12-03 11:00:00,152.68,153.22,152.39,152.77,28824.0,152.68,153.22,152.39,152.77,28824.0
2018-12-03 11:30:00,152.9,152.92,151.47,151.55,13986.0,152.9,152.92,151.47,151.55,13986.0
2018-12-03 12:00:00,151.55,151.87,151.19,151.87,21005.0,151.55,151.87,151.19,151.87,21005.0
2018-12-03 12:30:00,151.94,152.17,151.02,151.1,13951.0,151.94,152.17,151.02,151.1,13951.0
2018-12-03 13:00:00,151.04,151.37,150.76,151.35,30802.0,151.04,151.37,150.76,151.35,30802.0
2018-12-03 13:30:00,151.33,151.37,151.06,151.19,15314.0,151.33,151.37,151.06,151.19,15314.0
2018-12-03 14:00:00,151.27,152.07,150.72,152.02,26500.0,151.27,152.07,150.72,152.02,26500.0
2018-12-03 14:30:00,152.03,152.94,152.02,152.47,30594.0,152.03,152.94,152.02,152.47,30594.0
2018-12-03 15:00:00,152.51,152.97,152.14,152.77,42266.0,152.51,152.97,152.14,152.77,42266.0
2018-12-03 15:30:00,152.78,153.81,152.66,153.76,125519.0,152.78,153.81,152.66,153.76,125519.0
2018-12-04 09:30:00,152.71,153.87,151.23,153.61,32710.0,152.71,153.87,151.23,153.61,32710.0
2018-12-04 10:00:00,153.66,154.0,152.26,152.48,24220.0,153.66,154.0,152.26,152.48,24220.0
2018-12-04 10:30:00,152.48,153.09,152.18,153.06,16966.0,152.48,153.09,152.18,153.06,16966.0
2018-12-04 11:00:00,153.06,153.63,152.87,153.56,22503.0,153.06,153.63,152.87,153.56,22503.0
2018-12-04 11:30:00,153.49,154.27,153.23,153.81,25250.0,153.49,154.27,153.23,153.81,25250.0
2018-12-04 12:00:00,153.69,153.8,151.82,151.82,18737.0,153.69,153.8,151.82,151.82,18737.0
2018-12-04 12:30:00,151.76,153.89,151.4,153.31,58284.0,151.76,153.89,151.4,153.31,58284.0
2018-12-04 13:00:00,153.16,153.25,152.05,152.28,29599.0,153.16,153.25,152.05,152.28,29599.0
2018-12-04 13:30:00,152.2,152.45,151.14,151.74,28065.0,152.2,152.45,151.14,151.74,28065.0
2018-12-04 14:00:00,151.72,151.81,150.5,150.66,29397.0,151.72,151.81,150.5,150.66,29397.0
2018-12-04 14:30:00,150.77,151.32,150.28,150.51,18882.0,150.77,151.32,150.28,150.51,18882.0
2018-12-04 15:00:00,150.5,150.61,150.0,150.11,32700.0,150.5,150.61,150.0,150.11,32700.0
2018-12-04 15:30:00,150.08,150.66,149.72,150.03,77909.0,150.08,150.66,149.72,150.03,77909.0
2018-12-06 09:30:00,147.18,149.37,146.31,147.99,30832.0,147.18,149.37,146.31,147.99,30832.0
2018-12-06 10:00:00,148.06,149.15,147.99,148.63,28562.0,148.06,149.15,147.99,148.63,28562.0
2018-12-06 10:30:00,148.64,148.64,147.37,147.52,24106.0,148.64,148.64,147.37,147.52,24106.0
2018-12-06 11:00:00,147.49,147.64,146.52,146.54,33590.0,147.49,147.64,146.52,146.54,33590.0
2018-12-06 11:30:00,146.52,147.73,146.46,147.63,21917.0,146.52,147.73,146.46,147.63,21917.0
2018-12-06 12:00:00,147.57,147.69,146.95,147.69,31043.0,147.57,147.69,146.95,147.69,31043.0
2018-12-06 12:30:00,147.61,148.01,147.53,147.73,32486.0,147.61,148.01,147.53,147.73,32486.0
2018-12-06 13:00:00,147.63,147.7,146.75,146.82,28769.0,147.63,147.7,146.75,146.82,28769.0
2018-12-06 13:30:00,146.82,147.36,146.4,147.3,26686.0,146.82,147.36,146.4,147.3,26686.0
2018-12-06 14:00:00,147.35,147.79,146.57,147.09,27042.0,147.35,147.79,146.57,147.09,27042.0
2018-12-06 14:30:00,146.99,147.07,145.88,146.93,33749.0,146.99,147.07,145.88,146.93,33749.0
2018-12-06 15:00:00,146.89,147.27,146.3,147.01,54642.0,146.89,147.27,146.3,147.01,54642.0
2018-12-06 15:30:00,147.07,147.94,147.06,147.88,110399.0,147.07,147.94,147.06,147.88,110399.0
2018-12-07 09:30:00,147.9,149.07,147.73,148.39,20787.0,147.9,149.07,147.73,148.39,20787.0
2018-12-07 10:00:00,148.6,148.98,146.52,146.69,64316.0,148.6,148.98,146.52,146.69,64316.0
2018-12-07 10:30:00,146.6,146.78,145.88,146.54,14206.0,146.6,146.78,145.88,146.54,14206.0
2018-12-07 11:00:00,146.41,146.68,145.0,145.31,17755.0,146.41,146.68,145.0,145.31,17755.0
2018-12-07 11:30:00,145.39,146.35,145.33,145.76,20196.0,145.39,146.35,145.33,145.76,20196.0
2018-12-07 12:00:00,145.72,146.3,145.64,145.8,25591.0,145.72,146.3,145.64,145.8,25591.0
2018-12-07 12:30:00,145.84,145.84,144.76,145.33,19577.0,145.84,145.84,144.76,145.33,19577.0
2018-12-07 13:00:00,145.2,145.64,144.57,144.99,14863.0,145.2,145.64,144.57,144.99,14863.0
2018-12-07 13:30:00,144.84,144.84,144.32,144.36,14319.0,144.84,144.84,144.32,144.36,14319.0
2018-12-07 14:00:00,144.34,144.43,143.74,143.88,29324.0,144.34,144.43,143.74,143.88,29324.0
2018-12-07 14:30:00,143.89,144.14,143.18,143.18,23443.0,143.89,144.14,143.18,143.18,23443.0
2018-12-07 15:00:00,143.23,144.06,143.02,143.97,40697.0,143.23,144.06,143.02,143.97,40697.0
2018-12-07 15:30:00,143.97,144.52,143.82,143.89,89534.0,143.97,144.52,143.82,143.89,89534.0
2018-12-10 09:30:00,143.79,144.78,142.9,143.03,43212.0,143.79,144.78,142.9,143.03,43212.0
2018-12-10 10:00:00,143.15,143.82,142.86,142.94,36300.0,143.15,143.82,142.86,142.94,36300.0
2018-12-10 10:30:00,143.09,143.22,142.04,142.11,29210.0,143.09,143.22,142.04,142.11,29210.0
2018-12-10 11:00:00,142.23,142.35,141.57,142.35,27079.0,142.23,142.35,141.57,142.35,27079.0
2018-12-10 11:30:00,142.48,142.95,142.07,142.17,38262.0,142.48,142.95,142.07,142.17,38262.0
2018-12-10 12:00:00,142.28,142.56,141.98,142.21,29117.0,142.28,142.56,141.98,142.21,29117.0
2018-12-10 12:30:00,142.28,143.26,142.27,142.71,31831.0,142.28,143.26,142.27,142.71,31831.0
2018-12-10 13:00:00,142.86,143.14,142.69,142.76,10729.0,142.86,143.14,142.69,142.76,10729.0
2018-12-10 13:30:00,142.82,143.35,142.81,143.22,42105.0,142.82,143.35,142.81,143.22,42105.0
2018-12-10 14:00:00,143.08,143.55,142.63,143.04,10929.0,143.08,143.55,142.63,143.04,10929.0
2018-12-10 14:30:00,143.12,143.22,142.3,142.3,30624.0,143.12,143.22,142.3,142.3,30624.0
2018-12-10 15:00:00,142.45,143.03,142.42,143.0,21134.0,142.45,143.03,142.42,143.0,21134.0
2018-12-10 15:30:00,143.01,144.16,142.91,143.16,188208.0,143.01,144.16,142.91,143.16,188208.0
2018-12-11 09:30:00,145.0,145.42,144.31,145.09,45972.0,145.0,145.42,144.31,145.09,45972.0
2018-12-11 10:00:00,145.22,145.33,144.53,144.88,23173.0,145.22,145.33,144.53,144.88,23173.0
2018-12-11 10:30:00,144.8,144.82,143.94,144.23,13881.0,144.8,144.82,143.94,144.23,13881.0
2018-12-11 11:00:00,144.16,144.3,143.86,143.94,12227.0,144.16,144.3,143.86,143.94,12227.0
2018-12-11 11:30:00,144.0,144.41,143.7,144.36,22722.0,144.0,144.41,143.7,144.36,22722.0
2018-12-11 12:00:00,144.4,144.4,142.91,142.96,21496.0,144.4,144.4,142.91,142.96,21496.0
2018-12-11 12:30:00,142.98,143.76,142.9,143.52,13619.0,142.98,143.76,142.9,143.52,13619.0
2018-12-11 13:00:00,143.57,143.8,143.18,143.25,11840.0,143.57,143.8,143.18,143.25,11840.0
2018-12-11 13:30:00,143.19,143.64,142.51,142.74,14946.0,143.19,143.64,142.51,142.74,14946.0
2018-12-11 14:00:00,142.75,143.84,142.75,143.76,19980.0,142.75,143.84,142.75,143.76,19980.0
2018-12-11 14:30:00,143.93,144.25,143.85,144.03,21205.0,143.93,144.25,143.85,144.03,21205.0
2018-12-11 15:00:00,144.08,144.64,143.65,144.31,23291.0,144.08,144.64,143.65,144.31,23291.0
2018-12-11 15:30:00,144.32,144.59,143.72,143.78,44447.0,144.32,144.59,143.72,143.78,44447.0
2018-12-12 09:30:00,144.93,145.36,144.4,144.92,23555.0,144.93,145.36,144.4,144.92,23555.0
2018-12-12 10:00:00,144.84,145.52,144.84,145.36,25519.0,144.84,145.52,144.84,145.36,25519.0
2018-12-12 10:30:00,145.29,145.64,145.17,145.56,7597.0,145.29,145.64,145.17,145.56,7597.0
2018-12-12 11:00:00,145.64,146.37,145.12,145.97,35511.0,145.64,146.37,145.12,145.97,35511.0
2018-12-12 11:30:00,145.86,146.16,145.6,145.99,9637.0,145.86,146.16,145.6,145.99,9637.0
2018-12-12 12:00:00,146.05,146.27,145.9,146.04,13267.0,146.05,146.27,145.9,146.04,13267.0
2018-12-12 12:30:00,146.08,146.14,145.6,146.0,13300.0,146.08,146.14,145.6,146.0,13300.0
2018-12-12 13:00:00,146.15,146.35,146.1,146.16,8697.0,146.15,146.35,146.1,146.16,8697.0
2018-12-12 13:30:00,146.18,146.32,146.01,146.04,8976.0,146.18,146.32,146.01,146.04,8976.0
2018-12-12 14:00:00,146.1,146.13,145.21,145.38,7523.0,146.1,146.13,145.21,145.38,7523.0
2018-12-12 14:30:00,145.29,145.77,145.08,145.77,15467.0,145.29,145.77,145.08,145.77,15467.0
2018-12-12 15:00:00,145.69,145.7,144.93,144.99,15878.0,145.69,145.7,144.93,144.99,15878.0
2018-12-12 15:30:00,145.06,145.6,144.68,144.77,23092.0,145.06,145.6,144.68,144.77,23092.0
2018-12-13 09:30:00,145.64,145.64,144.46,144.79,28823.0,145.64,145.64,144.46,144.79,28823.0
2018-12-13 10:00:00,144.85,145.47,144.85,144.9,5579.0,144.85,145.47,144.85,144.9,5579.0
2018-12-13 10:30:00,144.71,144.96,144.17,144.5,32744.0,144.71,144.96,144.17,144.5,32744.0
2018-12-13 11:00:00,144.4,144.7,144.17,144.4,16959.0,144.4,144.7,144.17,144.4,16959.0
2018-12-13 11:30:00,144.42,144.8,143.82,143.82,17085.0,144.42,144.8,143.82,143.82,17085.0
2018-12-13 12:00:00,143.71,143.71,142.99,143.45,10563.0,143.71,143.71,142.99,143.45,10563.0
2018-12-13 12:30:00,143.52,144.08,143.52,143.81,9355.0,143.52,144.08,143.52,143.81,9355.0
2018-12-13 13:00:00,143.71,143.83,143.36,143.63,4531.0,143.71,143.83,143.36,143.63,4531.0
2018-12-13 13:30:00,143.85,144.39,143.78,144.06,5401.0,143.85,144.39,143.78,144.06,5401.0
2018-12-13 14:00:00,143.87,143.87,143.46,143.69,7159.0,143.87,143.87,143.46,143.69,7159.0
2018-12-13 14:30:00,143.73,143.91,143.36,143.91,9254.0,143.73,143.91,143.36,143.91,9254.0
2018-12-13 15:00:00,144.0,144.53,143.85,144.29,17864.0,144.0,144.53,143.85,144.29,17864.0
2018-12-13 15:30:00,144.35,144.53,143.98,144.24,40505.0,144.35,144.53,143.98,144.24,40505.0
2018-12-14 09:30:00,143.0,143.34,142.2,142.34,64140.0,143.0,143.34,142.2,142.34,64140.0
2018-12-14 10:00:00,142.34,142.82,141.85,141.86,53722.0,142.34,142.82,141.85,141.86,53722.0
2018-12-14 10:30:00,141.75,142.63,141.6,142.15,12383.0,141.75,142.63,141.6,142.15,12383.0
2018-12-14 11:00:00,142.21,142.54,141.04,141.04,23275.0,142.21,142.54,141.04,141.04,23275.0
2018-12-14 11:30:00,141.04,141.13,140.0,140.37,26881.0,141.04,141.13,140.0,140.37,26881.0
2018-12-14 12:00:00,140.46,141.07,140.24,140.62,23089.0,140.46,141.07,140.24,140.62,23089.0
2018-12-14 12:30:00,140.77,141.11,140.12,140.12,12732.0,140.77,141.11,140.12,140.12,12732.0
2018-12-14 13:00:00,140.19,140.78,139.99,140.16,15354.0,140.19,140.78,139.99,140.16,15354.0
2018-12-14 13:30:00,140.08,140.14,139.55,139.58,47558.0,140.08,140.14,139.55,139.58,47558.0
2018-12-14 14:00:00,139.69,140.17,139.58,139.9,20693.0,139.69,140.17,139.58,139.9,20693.0
2018-12-14 14:30:00,139.84,139.94,138.62,138.84,32642.0,139.84,139.94,138.62,138.84,32642.0
2018-12-14 15:00:00,138.85,139.33,138.59,138.64,41462.0,138.85,139.33,138.59,138.64,41462.0
2018-12-14 15:30:00,138.63,139.28,138.44,139.11,97696.0,138.63,139.28,138.44,139.11,97696.0
2018-12-17 09:30:00,138.4,138.86,136.87,137.32,67179.0,138.4,138.86,136.87,137.32,67179.0
2018-12-17 10:00:00,137.32,137.57,136.86,136.93,52896.0,137.32,137.57,136.86,136.93,52896.0
2018-12-17 10:30:00,137.03,137.64,137.02,137.25,34480.0,137.03,137.64,137.02,137.25,34480.0
2018-12-17 11:00:00,137.22,137.53,136.85,136.9,60127.0,137.22,137.53,136.85,136.9,60127.0
2018-12-17 11:30:00,136.86,137.27,136.25,137.2,26283.0,136.86,137.27,136.25,137.2,26283.0
2018-12-17 12:00:00,137.2,137.31,136.49,136.6,21464.0,137.2,137.31,136.49,136.6,21464.0
2018-12-17 12:30:00,136.59,136.59,135.66,135.78,18603.0,136.59,136.59,135.66,135.78,18603.0
2018-12-17 13:00:00,135.78,136.26,135.69,135.88,23645.0,135.78,136.26,135.69,135.88,23645.0
2018-12-17 13:30:00,135.87,136.02,135.18,135.49,18730.0,135.87,136.02,135.18,135.49,18730.0
2018-12-17 14:00:00,135.26,135.5,134.5,134.5,53039.0,135.26,135.5,134.5,134.5,53039.0
2018-12-17 14:30:00,134.46,135.14,134.02,134.28,29436.0,134.46,135.14,134.02,134.28,29436.0
2018-12-17 15:00:00,134.35,134.61,133.6,133.6,48208.0,134.35,134.61,133.6,133.6,48208.0
2018-12-17 15:30:00,133.65,133.68,132.71,133.34,155570.0,133.65,133.68,132.71,133.34,155570.0
2018-12-18 09:30:00,134.56,134.92,133.96,134.11,43460.0,134.56,134.92,133.96,134.11,43460.0
2018-12-18 10:00:00,134.1,134.1,133.54,133.82,41927.0,134.1,134.1,133.54,133.82,41927.0
2018-12-18 10:30:00,133.84,134.51,133.83,134.08,17037.0,133.84,134.51,133.83,134.08,17037.0
2018-12-18 11:00:00,134.16,134.16,133.55,133.67,20851.0,134.16,134.16,133.55,133.67,20851.0
2018-12-18 11:30:00,133.78,134.09,133.61,133.8,21314.0,133.78,134.09,133.61,133.8,21314.0
2018-12-18 12:00:00,133.86,134.05,133.67,133.67,50097.0,133.86,134.05,133.67,133.67,50097.0
2018-12-18 12:30:00,133.71,133.94,133.48,133.73,48346.0,133.71,133.94,133.48,133.73,48346.0
2018-12-18 13:00:00,133.84,133.84,133.3,133.32,11148.0,133.84,133.84,133.3,133.32,11148.0
2018-12-18 13:30:00,133.24,133.66,133.1,133.23,10802.0,133.24,133.66,133.1,133.23,10802.0
2018-12-18 14:00:00,133.27,133.96,133.27,133.58,9814.0,133.27,133.96,133.27,133.58,9814.0
2018-12-18 14:30:00,133.64,133.75,132.37,132.44,15162.0,133.64,133.75,132.37,132.44,15162.0
2018-12-18 15:00:00,132.37,132.73,132.2,132.51,22917.0,132.37,132.73,132.2,132.51,22917.0
2018-12-18 15:30:00,132.54,133.21,132.52,132.6,123111.0,132.54,133.21,132.52,132.6,123111.0
2018-12-19 09:30:00,133.24,133.71,132.93,133.05,68874.0,133.24,133.71,132.93,133.05,68874.0
2018-12-19 10:00:00,133.11,134.0,133.01,133.71,207630.0,133.11,134.0,133.01,133.71,207630.0
2018-12-19 10:30:00,133.75,133.96,133.46,133.79,214108.0,133.75,133.96,133.46,133.79,214108.0
2018-12-19 11:00:00,133.75,134.12,133.75,133.82,117916.0,133.75,134.12,133.75,133.82,117916.0
2018-12-19 11:30:00,133.87,136.03,133.75,135.74,166888.0,133.87,136.03,133.75,135.74,166888.0
2018-12-19 12:00:00,135.74,135.94,135.09,135.31,43304.0,135.74,135.94,135.09,135.31,43304.0
2018-12-19 12:30:00,135.25,135.83,135.25,135.5,26281.0,135.25,135.83,135.25,135.5,26281.0
2018-12-19 13:00:00,135.5,135.57,134.49,134.51,39984.0,135.5,135.57,134.49,134.51,39984.0
2018-12-19 13:30:00,134.55,135.1,134.12,135.02,89324.0,134.55,135.1,134.12,135.02,89324.0
2018-12-19 14:00:00,135.34,135.41,132.28,133.82,104425.0,135.34,135.41,132.28,133.82,104425.0
2018-12-19 14:30:00,133.82,134.08,130.69,130.97,46963.0,133.82,134.08,130.69,130.97,46963.0
2018-12-19 15:00:00,131.03,131.37,129.47,130.54,62848.0,131.03,131.37,129.47,130.54,62848.0
2018-12-19 15:30:00,130.65,131.29,130.4,130.71,166301.0,130.65,131.29,130.4,130.71,166301.0
2018-12-20 09:30:00,130.2,130.81,129.97,130.58,52528.0,130.2,130.81,129.97,130.58,52528.0
2018-12-20 10:00:00,130.56,130.78,129.42,129.66,64494.0,130.56,130.78,129.42,129.66,64494.0
2018-12-20 10:30:00,129.66,130.85,129.66,130.75,110957.0,129.66,130.85,129.66,130.75,110957.0
2018-12-20 11:00:00,130.69,130.89,129.05,129.08,89220.0,130.69,130.89,129.05,129.08,89220.0
2018-12-20 11:30:00,129.07,129.42,128.37,129.06,35902.0,129.07,129.42,128.37,129.06,35902.0
2018-12-20 12:00:00,129.22,129.55,128.18,129.13,21919.0,129.22,129.55,128.18,129.13,21919.0
2018-12-20 12:30:00,129.12,129.14,127.89,128.28,42821.0,129.12,129.14,127.89,128.28,42821.0
2018-12-20 13:00:00,128.2,128.42,127.68,128.09,35811.0,128.2,128.42,127.68,128.09,35811.0
2018-12-20 13:30:00,128.11,128.13,127.48,127.8,49523.0,128.11,128.13,127.48,127.8,49523.0
2018-12-20 14:00:00,127.8,128.09,126.75,128.09,53972.0,127.8,128.09,126.75,128.09,53972.0
2018-12-20 14:30:00,128.07,129.57,127.9,128.86,47979.0,128.07,129.57,127.9,128.86,47979.0
2018-12-20 15:00:00,128.81,129.6,128.26,128.96,39720.0,128.81,129.6,128.26,128.96,39720.0
2018-12-20 15:30:00,129.01,129.72,128.42,129.08,154953.0,129.01,129.72,128.42,129.08,154953.0
2018-12-21 09:30:00,128.19,129.46,128.19,129.0,177720.0,128.19,129.46,128.19,129.0,177720.0
2018-12-21 10:00:00,128.72,129.96,128.16,129.28,65992.0,128.72,129.96,128.16,129.28,65992.0
2018-12-21 10:30:00,129.19,129.33,128.68,129.17,49358.0,129.19,129.33,128.68,129.17,49358.0
2018-12-21 11:00:00,129.16,129.23,128.47,129.23,55295.0,129.16,129.23,128.47,129.23,55295.0
2018-12-21 11:30:00,129.24,129.36,128.56,128.81,45899.0,129.24,129.36,128.56,128.81,45899.0
2018-12-21 12:00:00,128.82,128.9,127.25,127.25,48572.0,128.82,128.9,127.25,127.25,48572.0
2018-12-21 12:30:00,127.26,128.29,126.8,127.64,26518.0,127.26,128.29,126.8,127.64,26518.0
2018-12-21 13:00:00,127.58,127.98,127.22,127.84,17319.0,127.58,127.98,127.22,127.84,17319.0
2018-12-21 13:30:00,127.84,128.18,127.4,127.51,10531.0,127.84,128.18,127.4,127.51,10531.0
2018-12-21 14:00:00,127.48,127.95,127.09,127.77,25758.0,127.48,127.95,127.09,127.77,25758.0
2018-12-21 14:30:00,127.79,128.61,127.53,128.17,62317.0,127.79,128.61,127.53,128.17,62317.0
2018-12-21 15:00:00,128.19,128.33,126.69,126.69,57401.0,128.19,128.33,126.69,126.69,57401.0
2018-12-21 15:30:00,126.84,127.36,126.22,126.51,119062.0,126.84,127.36,126.22,126.51,119062.0
2018-12-24 09:30:00,125.64,126.09,125.02,125.56,52031.0,125.64,126.09,125.02,125.56,52031.0
2018-12-24 10:00:00,125.66,125.69,124.72,125.57,28734.0,125.66,125.69,124.72,125.57,28734.0
2018-12-24 10:30:00,125.61,126.78,125.27,125.61,39009.0,125.61,126.78,125.27,125.61,39009.0
2018-12-24 11:00:00,125.66,125.92,125.25,125.53,46544.0,125.66,125.92,125.25,125.53,46544.0
2018-12-24 11:30:00,125.29,125.79,124.69,124.83,11616.0,125.29,125.79,124.69,124.83,11616.0
2018-12-24 12:00:00,124.93,125.21,124.26,124.7,14906.0,124.93,125.21,124.26,124.7,14906.0
2018-12-24 12:30:00,124.67,124.79,123.0,123.17,35968.0,124.67,124.79,123.0,123.17,35968.0
2018-12-26 09:30:00,123.62,125.31,123.39,124.37,18947.0,123.62,125.31,123.39,124.37,18947.0
2018-12-26 10:00:00,124.38,124.63,123.06,123.32,16626.0,124.38,124.63,123.06,123.32,16626.0
2018-12-26 10:30:00,123.44,123.64,122.38,122.6,18370.0,123.44,123.64,122.38,122.6,18370.0
2018-12-26 11:00:00,122.63,123.99,122.49,123.86,17891.0,122.63,123.99,122.49,123.86,17891.0
2018-12-26 11:30:00,123.75,124.49,123.43,124.49,14732.0,123.75,124.49,123.43,124.49,14732.0
2018-12-26 12:00:00,124.58,125.61,124.52,124.94,24529.0,124.58,125.61,124.52,124.94,24529.0
2018-12-26 12:30:00,124.73,125.8,124.73,125.45,29881.0,124.73,125.8,124.73,125.45,29881.0
2018-12-26 13:00:00,125.49,125.49,124.38,124.73,21839.0,125.49,125.49,124.38,124.73,21839.0
2018-12-26 13:30:00,124.86,126.37,124.82,126.22,33293.0,124.86,126.37,124.82,126.22,33293.0
2018-12-26 14:00:00,126.27,126.27,125.54,125.8,37091.0,126.27,126.27,125.54,125.8,37091.0
2018-12-26 14:30:00,125.74,126.12,125.67,126.06,26577.0,125.74,126.12,125.67,126.06,26577.0
2018-12-26 15:00:00,126.03,126.81,125.95,126.81,43465.0,126.03,126.81,125.95,126.81,43465.0
2018-12-26 15:30:00,126.84,128.39,126.84,128.39,134885.0,126.84,128.39,126.84,128.39,134885.0
2018-12-27 09:30:00,126.26,127.21,124.39,125.62,32249.0,126.26,127.21,124.39,125.62,32249.0
2018-12-27 10:00:00,125.25,125.45,123.84,124.41,28888.0,125.25,125.45,123.84,124.41,28888.0
2018-12-27 10:30:00,124.3,125.45,124.05,124.74,28025.0,124.3,125.45,124.05,124.74,28025.0
2018-12-27 11:00:00,124.68,124.73,123.92,124.51,52893.0,124.68,124.73,123.92,124.51,52893.0
2018-12-27 11:30:00,124.58,125.01,123.72,124.26,57607.0,124.58,125.01,123.72,124.26,57607.0
2018-12-27 12:00:00,124.26,124.33,123.26,123.26,21505.0,124.26,124.33,123.26,123.26,21505.0
2018-12-27 12:30:00,123.37,123.4,122.94,123.23,71261.0,123.37,123.4,122.94,123.23,71261.0
2018-12-27 13:00:00,123.19,123.4,122.55,122.61,117589.0,123.19,123.4,122.55,122.61,117589.0
2018-12-27 13:30:00,122.61,122.65,121.56,122.14,30409.0,122.61,122.65,121.56,122.14,30409.0
2018-12-27 14:00:00,122.18,122.18,120.89,121.55,48743.0,122.18,122.18,120.89,121.55,48743.0
2018-12-27 14:30:00,121.76,122.49,121.54,122.26,69836.0,121.76,122.49,121.54,122.26,69836.0
2018-12-27 15:00:00,122.4,123.77,122.1,123.65,110263.0,122.4,123.77,122.1,123.65,110263.0
2018-12-27 15:30:00,123.77,125.63,123.46,125.55,244718.0,123.77,125.63,123.46,125.55,244718.0
2018-12-28 09:30:00,125.78,125.92,124.5,124.73,101462.0,125.78,125.92,124.5,124.73,101462.0
2018-12-28 10:00:00,124.87,125.78,124.67,125.2,79315.0,124.87,125.78,124.67,125.2,79315.0
2018-12-28 10:30:00,125.15,125.91,124.66,125.3,38969.0,125.15,125.91,124.66,125.3,38969.0
2018-12-28 11:00:00,125.37,125.93,125.29,125.76,44768.0,125.37,125.93,125.29,125.76,44768.0
2018-12-28 11:30:00,125.57,126.27,125.54,126.22,14163.0,125.57,126.27,125.54,126.22,14163.0
2018-12-28 12:00:00,126.37,126.71,125.65,125.84,22888.0,126.37,126.71,125.65,125.84,22888.0
2018-12-28 12:30:00,125.99,126.73,125.78,125.82,33622.0,125.99,126.73,125.78,125.82,33622.0
2018-12-28 13:00:00,125.87,126.56,125.66,126.05,15411.0,125.87,126.56,125.66,126.05,15411.0
2018-12-28 13:30:00,126.06,126.1,125.55,125.72,56901.0,126.06,126.1,125.55,125.72,56901.0
2018-12-28 14:00:00,125.74,126.88,125.74,126.37,27467.0,125.74,126.88,125.74,126.37,27467.0
2018-12-28 14:30:00,126.37,127.1,126.24,126.96,30560.0,126.37,127.1,126.24,126.96,30560.0
2018-12-28 15:00:00,127.04,127.15,125.62,125.8,37377.0,127.04,127.15,125.62,125.8,37377.0
2018-12-28 15:30:00,125.78,126.04,125.36,125.71,79384.0,125.78,126.04,125.36,125.71,79384.0
2018-12-31 09:30:00,126.49,127.38,126.44,126.78,24431.0,126.49,127.38,126.44,126.78,24431.0
2018-12-31 10:00:00,126.88,127.31,126.68,126.89,24501.0,126.88,127.31,126.68,126.89,24501.0
2018-12-31 10:30:00,126.98,126.98,125.54,125.78,31938.0,126.98,126.98,125.54,125.78,31938.0
2018-12-31 11:00:00,125.75,126.41,125.66,126.31,15109.0,125.75,126.41,125.66,126.31,15109.0
2018-12-31 11:30:00,126.34,126.75,125.86,126.75,12712.0,126.34,126.75,125.86,126.75,12712.0
2018-12-31 12:00:00,126.7,127.08,126.5,126.98,16020.0,126.7,127.08,126.5,126.98,16020.0
2018-12-31 12:30:00,127.06,127.65,126.94,127.61,12277.0,127.06,127.65,126.94,127.61,12277.0
2018-12-31 13:00:00,127.65,128.05,127.45,128.05,25934.0,127.65,128.05,127.45,128.05,25934.0
2018-12-31 13:30:00,127.97,128.12,127.22,127.37,12423.0,127.97,128.12,127.22,127.37,12423.0
2018-12-31 14:00:00,127.33,127.56,126.76,126.77,27005.0,127.33,127.56,126.76,126.77,27005.0
2018-12-31 14:30:00,126.87,127.56,126.72,127.21,25745.0,126.87,127.56,126.72,127.21,25745.0
2018-12-31 15:00:00,127.26,127.67,127.1,127.37,61703.0,127.26,127.67,127.1,127.37,61703.0
2018-12-31 15:30:00,127.35,127.84,126.82,127.81,139578.0,127.35,127.84,126.82,127.81,139578.0
2019-01-02 09:30:00,125.9,126.26,124.95,125.34,27843.0,125.9,126.26,124.95,125.34,27843.0
2019-01-02 10:00:00,125.17,126.55,124.87,126.07,26341.0,125.17,126.55,124.87,126.07,26341.0
2019-01-02 10:30:00,125.92,126.62,125.49,126.35,20160.0,125.92,126.62,125.49,126.35,20160.0
2019-01-02 11:00:00,126.38,126.94,126.12,126.28,40857.0,126.38,126.94,126.12,126.28,40857.0
2019-01-02 11:30:00,126.33,126.44,125.71,125.71,31585.0,126.33,126.44,125.71,125.71,31585.0
2019-01-02 12:00:00,125.68,125.94,125.28,125.6,35977.0,125.68,125.94,125.28,125.6,35977.0
2019-01-02 12:30:00,125.64,126.45,125.5,126.45,24600.0,125.64,126.45,125.5,126.45,24600.0
2019-01-02 13:00:00,126.49,126.6,126.18,126.25,20927.0,126.49,126.6,126.18,126.25,20927.0
2019-01-02 13:30:00,126.22,126.64,126.17,126.51,14617.0,126.22,126.64,126.17,126.51,14617.0
2019-01-02 14:00:00,126.5,126.55,125.73,125.85,19306.0,126.5,126.55,125.73,125.85,19306.0
2019-01-02 14:30:00,125.81,126.26,125.48,125.49,33227.0,125.81,126.26,125.48,125.49,33227.0
2019-01-02 15:00:00,125.49,125.87,125.3,125.51,38828.0,125.49,125.87,125.3,125.51,38828.0
2019-01-02 15:30:00,125.44,125.96,125.03,125.84,59032.0,125.44,125.96,125.03,125.84,59032.0
2019-01-03 09:30:00,124.4,125.04,123.89,124.36,21988.0,124.4,125.04,123.89,124.36,21988.0
2019-01-03 10:00:00,124.31,124.31,122.71,123.29,24256.0,124.31,124.31,122.71,123.29,24256.0
2019-01-03 10:30:00,123.26,123.44,122.5,122.63,26789.0,123.26,123.44,122.5,122.63,26789.0
2019-01-03 11:00:00,122.79,123.39,122.65,122.99,31783.0,122.79,123.39,122.65,122.99,31783.0
2019-01-03 11:30:00,122.91,124.4,122.66,123.15,98915.0,122.91,124.4,122.66,123.15,98915.0
2019-01-03 12:00:00,123.21,123.59,123.03,123.32,25413.0,123.21,123.59,123.03,123.32,25413.0
2019-01-03 12:30:00,123.4,124.09,123.39,123.95,24965.0,123.4,124.09,123.39,123.95,24965.0
2019-01-03 13:00:00,123.92,124.18,123.1,123.43,30569.0,123.92,124.18,123.1,123.43,30569.0
2019-01-03 13:30:00,123.48,124.09,123.41,123.64,35757.0,123.48,124.09,123.41,123.64,35757.0
2019-01-03 14:00:00,123.55,124.02,123.5,123.96,29899.0,123.55,124.02,123.5,123.96,29899.0
2019-01-03 14:30:00,124.01,124.11,123.38,123.48,36272.0,124.01,124.11,123.38,123.48,36272.0
2019-01-03 15:00:00,123.48,123.62,122.87,123.4,48776.0,123.48,123.62,122.87,123.4,48776.0
2019-01-03 15:30:00,123.39,123.8,123.02,123.22,110322.0,123.39,123.8,123.02,123.22,110322.0
2019-01-04 09:30:00,125.04,125.82,124.37,125.82,11497.0,125.04,125.82,124.37,125.82,11497.0
2019-01-04 10:00:00,125.94,127.14,125.63,127.08,9899.0,125.94,127.14,125.63,127.08,9899.0
2019-01-04 10:30:00,127.15,127.29,126.0,126.33,20600.0,127.15,127.29,126.0,126.33,20600.0
2019-01-04 11:00:00,126.35,126.64,125.51,125.75,41493.0,126.35,126.64,125.51,125.75,41493.0
2019-01-04 11:30:00,125.78,126.64,125.48,126.57,27443.0,125.78,126.64,125.48,126.57,27443.0
2019-01-04 12:00:00,126.57,127.65,126.45,127.2,21571.0,126.57,127.65,126.45,127.2,21571.0
2019-01-04 12:30:00,127.14,127.92,126.93,127.77,18815.0,127.14,127.92,126.93,127.77,18815.0
2019-01-04 13:00:00,127.79,128.08,127.45,127.59,16099.0,127.79,128.08,127.45,127.59,16099.0
2019-01-04 13:30:00,127.59,127.87,127.27,127.28,15261.0,127.59,127.87,127.27,127.28,15261.0
2019-01-04 14:00:00,127.35,127.45,126.61,126.64,39517.0,127.35,127.45,126.61,126.64,39517.0
2019-01-04 14:30:00,126.68,127.14,126.25,126.44,27130.0,126.68,127.14,126.25,126.44,27130.0
2019-01-04 15:00:00,126.4,126.62,125.93,126.09,60948.0,126.4,126.62,125.93,126.09,60948.0
2019-01-04 15:30:00,126.07,126.67,126.04,126.33,96373.0,126.07,126.67,126.04,126.33,96373.0
2019-01-07 09:30:00,125.99,126.36,125.03,125.51,35114.0,125.99,126.36,125.03,125.51,35114.0
2019-01-07 10:00:00,125.51,125.83,125.14,125.37,42418.0,125.51,125.83,125.14,125.37,42418.0
2019-01-07 10:30:00,125.4,126.12,125.25,125.46,83581.0,125.4,126.12,125.25,125.46,83581.0
2019-01-07 11:00:00,125.43,126.69,125.22,126.36,179900.0,125.43,126.69,125.22,126.36,179900.0
2019-01-07 11:30:00,126.31,127.1,126.15,127.08,36399.0,126.31,127.1,126.15,127.08,36399.0
2019-01-07 12:00:00,127.08,127.18,126.67,127.09,42683.0,127.08,127.18,126.67,127.09,42683.0
2019-01-07 12:30:00,127.03,127.14,126.89,126.89,30916.0,127.03,127.14,126.89,126.89,30916.0
2019-01-07 13:00:00,126.96,127.71,126.94,127.38,28310.0,126.96,127.71,126.94,127.38,28310.0
2019-01-07 13:30:00,127.38,127.54,126.73,126.78,18485.0,127.38,127.54,126.73,126.78,18485.0
2019-01-07 14:00:00,126.75,126.89,126.14,126.14,19968.0,126.75,126.89,126.14,126.14,19968.0
2019-01-07 14:30:00,126.09,126.58,126.06,126.58,19300.0,126.09,126.58,126.06,126.58,19300.0
2019-01-07 15:00:00,126.56,127.17,126.53,127.14,79269.0,126.56,127.17,126.53,127.14,79269.0
2019-01-07 15:30:00,127.14,127.16,126.21,126.33,105989.0,127.14,127.16,126.21,126.33,105989.0
2019-01-08 09:30:00,127.06,128.07,127.05,127.82,19482.0,127.06,128.07,127.05,127.82,19482.0
2019-01-08 10:00:00,127.88,128.37,127.46,127.6,30208.0,127.88,128.37,127.46,127.6,30208.0
2019-01-08 10:30:00,127.69,127.8,127.06,127.47,14092.0,127.69,127.8,127.06,127.47,14092.0
2019-01-08 11:00:00,127.54,128.35,127.47,128.07,43345.0,127.54,128.35,127.47,128.07,43345.0
2019-01-08 11:30:00,128.02,128.4,127.71,128.4,17608.0,128.02,128.4,127.71,128.4,17608.0
2019-01-08 12:00:00,128.57,128.73,128.27,128.53,14647.0,128.57,128.73,128.27,128.53,14647.0
2019-01-08 12:30:00,128.56,128.8,128.11,128.32,14837.0,128.56,128.8,128.11,128.32,14837.0
2019-01-08 13:00:00,128.26,128.66,128.15,128.6,17448.0,128.26,128.66,128.15,128.6,17448.0
2019-01-08 13:30:00,128.61,128.87,128.48,128.8,14770.0,128.61,128.87,128.48,128.8,14770.0
2019-01-08 14:00:00,128.77,128.9,128.14,128.22,19349.0,128.77,128.9,128.14,128.22,19349.0
2019-01-08 14:30:00,128.23,128.58,128.15,128.3,15052.0,128.23,128.58,128.15,128.3,15052.0
2019-01-08 15:00:00,128.23,128.76,128.12,128.75,20893.0,128.23,128.76,128.12,128.75,20893.0
2019-01-08 15:30:00,128.72,128.82,128.41,128.46,97481.0,128.72,128.82,128.41,128.46,97481.0
2019-01-09 09:30:00,128.43,128.79,126.35,126.82,56789.0,128.43,128.79,126.35,126.82,56789.0
2019-01-09 10:00:00,126.87,127.61,126.38,127.18,57820.0,126.87,127.61,126.38,127.18,57820.0
2019-01-09 10:30:00,127.24,127.24,126.2,126.5,30505.0,127.24,127.24,126.2,126.5,30505.0
2019-01-09 11:00:00,126.48,126.98,126.41,126.95,49670.0,126.48,126.98,126.41,126.95,49670.0
2019-01-09 11:30:00,126.83,126.99,126.37,126.39,56122.0,126.83,126.99,126.37,126.39,56122.0
2019-01-09 12:00:00,126.46,126.47,125.83,126.34,95585.0,126.46,126.47,125.83,126.34,95585.0
2019-01-09 12:30:00,126.42,126.88,126.27,126.85,44755.0,126.42,126.88,126.27,126.85,44755.0
2019-01-09 13:00:00,126.84,126.89,126.43,126.81,31531.0,126.84,126.89,126.43,126.81,31531.0
2019-01-09 13:30:00,126.81,126.92,126.52,126.64,19987.0,126.81,126.92,126.52,126.64,19987.0
2019-01-09 14:00:00,126.76,126.97,126.22,126.56,21658.0,126.76,126.97,126.22,126.56,21658.0
2019-01-09 14:30:00,126.59,126.85,126.39,126.71,45052.0,126.59,126.85,126.39,126.71,45052.0
2019-01-09 15:00:00,126.74,127.24,126.71,127.05,42439.0,126.74,127.24,126.71,127.05,42439.0
2019-01-09 15:30:00,127.03,127.07,126.7,126.95,66907.0,127.03,127.07,126.7,126.95,66907.0
2019-01-10 09:30:00,126.26,127.02,126.21,126.6,21169.0,126.26,127.02,126.21,126.6,21169.0
2019-01-10 10:00:00,126.66,127.62,126.4,127.62,11525.0,126.66,127.62,126.4,127.62,11525.0
2019-01-10 10:30:00,127.42,127.73,126.97,127.68,11800.0,127.42,127.73,126.97,127.68,11800.0
2019-01-10 11:00:00,127.6,127.98,127.32,127.5,15526.0,127.6,127.98,127.32,127.5,15526.0
2019-01-10 11:30:00,127.41,127.94,127.41,127.94,13171.0,127.41,127.94,127.41,127.94,13171.0
2019-01-10 12:00:00,127.95,128.11,127.5,127.61,17864.0,127.95,128.11,127.5,127.61,17864.0
2019-01-10 12:30:00,127.62,128.25,127.4,127.88,33805.0,127.62,128.25,127.4,127.88,33805.0
2019-01-10 13:00:00,127.82,127.82,127.19,127.53,25335.0,127.82,127.82,127.19,127.53,25335.0
2019-01-10 13:30:00,127.61,127.8,127.35,127.62,13008.0,127.61,127.8,127.35,127.62,13008.0
2019-01-10 14:00:00,127.62,128.35,127.62,128.14,23286.0,127.62,128.35,127.62,128.14,23286.0
2019-01-10 14:30:00,128.07,128.13,127.46,127.53,24838.0,128.07,128.13,127.46,127.53,24838.0
2019-01-10 15:00:00,127.48,128.01,127.28,128.0,53722.0,127.48,128.01,127.28,128.0,53722.0
2019-01-10 15:30:00,128.01,128.38,127.78,128.26,67562.0,128.01,128.38,127.78,128.26,67562.0
2019-01-11 09:30:00,127.89,128.24,126.88,128.24,18290.0,127.89,128.24,126.88,128.24,18290.0
2019-01-11 10:00:00,128.25,128.38,127.29,127.29,12149.0,128.25,128.38,127.29,127.29,12149.0
2019-01-11 10:30:00,127.19,127.95,127.17,127.95,19020.0,127.19,127.95,127.17,127.95,19020.0
2019-01-11 11:00:00,127.88,128.11,127.56,128.03,19928.0,127.88,128.11,127.56,128.03,19928.0
2019-01-11 11:30:00,128.03,128.58,127.96,128.56,17150.0,128.03,128.58,127.96,128.56,17150.0
2019-01-11 12:00:00,128.56,129.03,128.51,128.98,21616.0,128.56,129.03,128.51,128.98,21616.0
2019-01-11 12:30:00,128.92,129.18,128.8,129.13,25506.0,128.92,129.18,128.8,129.13,25506.0
2019-01-11 13:00:00,129.08,129.13,128.68,128.74,19771.0,129.08,129.13,128.68,128.74,19771.0
2019-01-11 13:30:00,128.73,129.0,128.66,128.96,11497.0,128.73,129.0,128.66,128.96,11497.0
2019-01-11 14:00:00,128.97,129.31,128.91,129.29,17616.0,128.97,129.31,128.91,129.29,17616.0
2019-01-11 14:30:00,129.29,129.32,128.61,128.67,15388.0,129.29,129.32,128.61,128.67,15388.0
2019-01-11 15:00:00,128.68,128.9,128.52,128.55,18116.0,128.68,128.9,128.52,128.55,18116.0
2019-01-11 15:30:00,128.55,129.16,128.55,129.07,59896.0,128.55,129.16,128.55,129.07,59896.0
2019-01-14 09:30:00,127.86,128.65,127.67,128.43,11977.0,127.86,128.65,127.67,128.43,11977.0
2019-01-14 10:00:00,128.45,128.73,127.94,128.05,15255.0,128.45,128.73,127.94,128.05,15255.0
2019-01-14 10:30:00,128.17,129.04,128.17,129.04,13952.0,128.17,129.04,128.17,129.04,13952.0
2019-01-14 11:00:00,129.12,129.31,128.22,128.25,21230.0,129.12,129.31,128.22,128.25,21230.0
2019-01-14 11:30:00,128.16,128.38,127.94,128.02,9707.0,128.16,128.38,127.94,128.02,9707.0
2019-01-14 12:00:00,127.93,127.99,127.73,127.9,15715.0,127.93,127.99,127.73,127.9,15715.0
2019-01-14 12:30:00,127.92,128.0,127.67,127.68,12800.0,127.92,128.0,127.67,127.68,12800.0
2019-01-14 13:00:00,127.64,127.89,127.54,127.69,11399.0,127.64,127.89,127.54,127.69,11399.0
2019-01-14 13:30:00,127.72,127.97,127.72,127.86,13999.0,127.72,127.97,127.72,127.86,13999.0
2019-01-14 14:00:00,127.81,127.82,127.35,127.5,13744.0,127.81,127.82,127.35,127.5,13744.0
2019-01-14 14:30:00,127.55,127.72,127.21,127.71,20152.0,127.55,127.72,127.21,127.71,20152.0
2019-01-14 15:00:00,127.71,127.85,127.63,127.72,27098.0,127.71,127.85,127.63,127.72,27098.0
2019-01-14 15:30:00,127.72,127.74,127.25,127.27,53135.0,127.72,127.74,127.25,127.27,53135.0
2019-01-15 09:30:00,127.29,128.95,126.87,128.42,16044.0,127.29,128.95,126.87,128.42,16044.0
2019-01-15 10:00:00,128.38,129.43,128.38,128.75,16727.0,128.38,129.43,128.38,128.75,16727.0
2019-01-15 10:30:00,128.73,128.76,128.16,128.37,14765.0,128.73,128.76,128.16,128.37,14765.0
2019-01-15 11:00:00,128.45,128.6,128.29,128.6,20832.0,128.45,128.6,128.29,128.6,20832.0
2019-01-15 11:30:00,128.55,128.91,128.49,128.91,13426.0,128.55,128.91,128.49,128.91,13426.0
2019-01-15 12:00:00,129.02,129.35,128.9,129.19,13891.0,129.02,129.35,128.9,129.19,13891.0
2019-01-15 12:30:00,129.24,129.71,129.07,129.49,10737.0,129.24,129.71,129.07,129.49,10737.0
2019-01-15 13:00:00,129.47,129.54,129.29,129.41,9014.0,129.47,129.54,129.29,129.41,9014.0
2019-01-15 13:30:00,129.48,129.8,129.46,129.71,9861.0,129.48,129.8,129.46,129.71,9861.0
2019-01-15 14:00:00,129.68,129.81,128.72,128.72,15557.0,129.68,129.81,128.72,128.72,15557.0
2019-01-15 14:30:00,128.67,128.91,128.59,128.79,14402.0,128.67,128.91,128.59,128.79,14402.0
2019-01-15 15:00:00,128.8,129.03,128.57,128.7,39257.0,128.8,129.03,128.57,128.7,39257.0
2019-01-15 15:30:00,128.71,129.07,128.66,128.99,59806.0,128.71,129.07,128.66,128.99,59806.0
2019-01-16 09:30:00,129.2,129.73,128.79,129.1,19431.0,129.2,129.73,128.79,129.1,19431.0
2019-01-16 10:00:00,129.13,129.15,128.68,128.9,8427.0,129.13,129.15,128.68,128.9,8427.0
2019-01-16 10:30:00,128.9,129.04,128.4,128.97,30159.0,128.9,129.04,128.4,128.97,30159.0
2019-01-16 11:00:00,129.02,129.32,128.77,129.17,36452.0,129.02,129.32,128.77,129.17,36452.0
2019-01-16 11:30:00,129.17,129.35,128.78,128.96,22083.0,129.17,129.35,128.78,128.96,22083.0
2019-01-16 12:00:00,128.93,129.02,128.75,128.93,10907.0,128.93,129.02,128.75,128.93,10907.0
2019-01-16 12:30:00,129.05,129.26,128.81,129.19,16054.0,129.05,129.26,128.81,129.19,16054.0
2019-01-16 13:00:00,129.14,129.18,128.74,128.88,13405.0,129.14,129.18,128.74,128.88,13405.0
2019-01-16 13:30:00,128.95,129.12,128.86,128.9,15187.0,128.95,129.12,128.86,128.9,15187.0
2019-01-16 14:00:00,128.9,129.13,128.86,129.02,25507.0,128.9,129.13,128.86,129.02,25507.0
2019-01-16 14:30:00,129.06,129.23,129.01,129.05,28260.0,129.06,129.23,129.01,129.05,28260.0
2019-01-16 15:00:00,129.08,129.46,129.08,129.44,20443.0,129.08,129.46,129.08,129.44,20443.0
2019-01-16 15:30:00,129.44,129.44,129.04,129.08,53449.0,129.44,129.44,129.04,129.08,53449.0
2019-01-17 09:30:00,128.73,129.73,128.37,129.61,77030.0,128.73,129.73,128.37,129.61,77030.0
2019-01-17 10:00:00,129.68,129.68,129.16,129.4,11410.0,129.68,129.68,129.16,129.4,11410.0
2019-01-17 10:30:00,129.39,129.54,129.13,129.33,8990.0,129.39,129.54,129.13,129.33,8990.0
2019-01-17 11:00:00,129.16,129.39,129.0,129.09,5020.0,129.16,129.39,129.0,129.09,5020.0
2019-01-17 11:30:00,129.07,129.31,128.95,129.19,6640.0,129.07,129.31,128.95,129.19,6640.0
2019-01-17 12:00:00,129.24,129.34,129.14,129.18,3026.0,129.24,129.34,129.14,129.18,3026.0
2019-01-17 12:30:00,129.34,129.34,128.77,128.77,7801.0,129.34,129.34,128.77,128.77,7801.0
2019-01-17 13:00:00,128.8,128.88,128.54,128.68,11188.0,128.8,128.88,128.54,128.68,11188.0
2019-01-17 13:30:00,128.65,128.81,128.58,128.8,4536.0,128.65,128.81,128.58,128.8,4536.0
2019-01-17 14:00:00,128.71,129.24,128.7,129.24,5120.0,128.71,129.24,128.7,129.24,5120.0
2019-01-17 14:30:00,129.13,130.12,129.09,129.68,21544.0,129.13,130.12,129.09,129.68,21544.0
2019-01-17 15:00:00,129.64,129.68,129.2,129.39,21596.0,129.64,129.68,129.2,129.39,21596.0
2019-01-17 15:30:00,129.39,129.48,128.86,129.1,57838.0,129.39,129.48,128.86,129.1,57838.0
2019-01-18 09:30:00,129.98,130.3,128.78,129.13,103843.0,129.98,130.3,128.78,129.13,103843.0
2019-01-18 10:00:00,129.03,129.4,128.29,128.52,44091.0,129.03,129.4,128.29,128.52,44091.0
2019-01-18 10:30:00,128.52,129.1,128.37,128.87,24863.0,128.52,129.1,128.37,128.87,24863.0
2019-01-18 11:00:00,129.0,129.41,128.94,129.39,60795.0,129.0,129.41,128.94,129.39,60795.0
2019-01-18 11:30:00,129.48,129.61,129.35,129.61,39701.0,129.48,129.61,129.35,129.61,39701.0
2019-01-18 12:00:00,129.61,129.92,129.51,129.87,16421.0,129.61,129.92,129.51,129.87,16421.0
2019-01-18 12:30:00,129.81,130.0,129.7,129.7,18227.0,129.81,130.0,129.7,129.7,18227.0
2019-01-18 13:00:00,129.8,129.94,129.67,129.71,18177.0,129.8,129.94,129.67,129.71,18177.0
2019-01-18 13:30:00,129.77,130.15,129.67,129.97,22500.0,129.77,130.15,129.67,129.97,22500.0
2019-01-18 14:00:00,130.03,130.08,129.84,129.91,17426.0,130.03,130.08,129.84,129.91,17426.0
2019-01-18 14:30:00,129.89,129.99,129.57,129.77,35515.0,129.89,129.99,129.57,129.77,35515.0
2019-01-18 15:00:00,129.79,129.8,129.64,129.71,35629.0,129.79,129.8,129.64,129.71,35629.0
2019-01-18 15:30:00,129.74,129.87,129.41,129.74,102996.0,129.74,129.87,129.41,129.74,102996.0
2019-01-22 09:30:00,129.25,130.43,128.91,129.25,27933.0,129.25,130.43,128.91,129.25,27933.0
2019-01-22 10:00:00,129.22,129.6,128.74,128.74,26297.0,129.22,129.6,128.74,128.74,26297.0
2019-01-22 10:30:00,128.76,129.34,128.75,129.07,16224.0,128.76,129.34,128.75,129.07,16224.0
2019-01-22 11:00:00,128.9,129.64,128.85,129.26,19192.0,128.9,129.64,128.85,129.26,19192.0
2019-01-22 11:30:00,129.24,129.41,128.84,128.96,13230.0,129.24,129.41,128.84,128.96,13230.0
2019-01-22 12:00:00,129.01,129.22,128.82,128.84,12534.0,129.01,129.22,128.82,128.84,12534.0
2019-01-22 12:30:00,128.82,129.11,128.68,129.01,9353.0,128.82,129.11,128.68,129.01,9353.0
2019-01-22 13:00:00,128.91,128.91,128.2,128.56,20331.0,128.91,128.91,128.2,128.56,20331.0
2019-01-22 13:30:00,128.47,129.12,128.37,129.12,12295.0,128.47,129.12,128.37,129.12,12295.0
2019-01-22 14:00:00,129.08,129.23,128.74,129.06,15212.0,129.08,129.23,128.74,129.06,15212.0
2019-01-22 14:30:00,129.07,129.23,128.73,129.23,23018.0,129.07,129.23,128.73,129.23,23018.0
2019-01-22 15:00:00,129.15,129.3,128.87,129.26,20765.0,129.15,129.3,128.87,129.26,20765.0
2019-01-22 15:30:00,129.24,129.9,129.02,129.88,78457.0,129.24,129.9,129.02,129.88,78457.0
2019-01-23 09:30:00,131.01,131.91,130.58,131.73,23624.0,131.01,131.91,130.58,131.73,23624.0
2019-01-23 10:00:00,131.75,131.75,130.54,130.54,11657.0,131.75,131.75,130.54,130.54,11657.0
2019-01-23 10:30:00,130.52,130.56,130.12,130.38,11256.0,130.52,130.56,130.12,130.38,11256.0
2019-01-23 11:00:00,130.41,130.78,130.29,130.58,17263.0,130.41,130.78,130.29,130.58,17263.0
2019-01-23 11:30:00,130.65,130.85,130.07,130.25,18121.0,130.65,130.85,130.07,130.25,18121.0
2019-01-23 12:00:00,130.25,130.45,129.22,129.52,50142.0,130.25,130.45,129.22,129.52,50142.0
2019-01-23 12:30:00,129.64,129.99,129.45,129.99,5626.0,129.64,129.99,129.45,129.99,5626.0
2019-01-23 13:00:00,129.95,130.38,129.69,129.95,7108.0,129.95,130.38,129.69,129.95,7108.0
2019-01-23 13:30:00,129.89,130.14,129.84,129.92,9532.0,129.89,130.14,129.84,129.92,9532.0
2019-01-23 14:00:00,129.98,130.15,129.78,130.08,9680.0,129.98,130.15,129.78,130.08,9680.0
2019-01-23 14:30:00,130.12,130.12,129.68,129.89,10342.0,130.12,130.12,129.68,129.89,10342.0
2019-01-23 15:00:00,129.9,130.03,129.73,129.92,27810.0,129.9,130.03,129.73,129.92,27810.0
2019-01-23 15:30:00,129.9,130.08,129.66,130.01,69115.0,129.9,130.08,129.66,130.01,69115.0
2019-01-24 09:30:00,129.89,131.07,129.66,130.28,16875.0,129.89,131.07,129.66,130.28,16875.0
2019-01-24 10:00:00,130.22,130.92,130.22,130.71,25861.0,130.22,130.92,130.22,130.71,25861.0
2019-01-24 10:30:00,130.61,130.68,130.03,130.59,23151.0,130.61,130.68,130.03,130.59,23151.0
2019-01-24 11:00:00,130.57,130.79,130.19,130.34,11860.0,130.57,130.79,130.19,130.34,11860.0
2019-01-24 11:30:00,130.46,130.62,130.13,130.59,12621.0,130.46,130.62,130.13,130.59,12621.0
2019-01-24 12:00:00,130.56,130.85,130.36,130.71,8618.0,130.56,130.85,130.36,130.71,8618.0
2019-01-24 12:30:00,130.77,130.77,130.35,130.49,8341.0,130.77,130.77,130.35,130.49,8341.0
2019-01-24 13:00:00,130.52,130.53,130.02,130.34,8428.0,130.52,130.53,130.02,130.34,8428.0
2019-01-24 13:30:00,130.35,130.47,130.2,130.47,6297.0,130.35,130.47,130.2,130.47,6297.0
2019-01-24 14:00:00,130.4,130.57,130.11,130.25,12381.0,130.4,130.57,130.11,130.25,12381.0
2019-01-24 14:30:00,130.07,130.5,129.97,130.36,10869.0,130.07,130.5,129.97,130.36,10869.0
2019-01-24 15:00:00,130.33,130.6,130.26,130.37,22313.0,130.33,130.6,130.26,130.37,22313.0
2019-01-24 15:30:00,130.39,130.5,130.16,130.36,44680.0,130.39,130.5,130.16,130.36,44680.0
2019-01-25 09:30:00,131.41,131.79,131.06,131.35,10311.0,131.41,131.79,131.06,131.35,10311.0
2019-01-25 10:00:00,131.6,132.07,131.21,131.21,10735.0,131.6,132.07,131.21,131.21,10735.0
2019-01-25 10:30:00,131.4,131.58,131.29,131.41,11848.0,131.4,131.58,131.29,131.41,11848.0
2019-01-25 11:00:00,131.46,131.68,131.29,131.33,11723.0,131.46,131.68,131.29,131.33,11723.0
2019-01-25 11:30:00,131.4,131.67,131.26,131.47,22905.0,131.4,131.67,131.26,131.47,22905.0
2019-01-25 12:00:00,131.44,131.57,131.29,131.5,15123.0,131.44,131.57,131.29,131.5,15123.0
2019-01-25 12:30:00,131.52,131.74,131.22,131.45,24518.0,131.52,131.74,131.22,131.45,24518.0
2019-01-25 13:00:00,131.5,131.89,131.33,131.88,7088.0,131.5,131.89,131.33,131.88,7088.0
2019-01-25 13:30:00,131.82,132.2,131.8,132.15,7432.0,131.82,132.2,131.8,132.15,7432.0
2019-01-25 14:00:00,132.14,132.36,131.71,131.84,9465.0,132.14,132.36,131.71,131.84,9465.0
2019-01-25 14:30:00,131.87,132.07,131.65,131.75,8171.0,131.87,132.07,131.65,131.75,8171.0
2019-01-25 15:00:00,131.72,132.06,131.67,131.76,11413.0,131.72,132.06,131.67,131.76,11413.0
2019-01-25 15:30:00,131.79,132.04,131.64,131.87,55363.0,131.79,132.04,131.64,131.87,55363.0
2019-01-28 09:30:00,131.2,131.32,130.66,131.06,13291.0,131.2,131.32,130.66,131.06,13291.0
2019-01-28 10:00:00,130.96,131.77,130.96,131.69,17565.0,130.96,131.77,130.96,131.69,17565.0
2019-01-28 10:30:00,131.72,132.14,131.63,132.02,21512.0,131.72,132.14,131.63,132.02,21512.0
2019-01-28 11:00:00,131.98,132.39,131.72,132.06,22386.0,131.98,132.39,131.72,132.06,22386.0
2019-01-28 11:30:00,132.01,132.16,130.92,130.92,85877.0,132.01,132.16,130.92,130.92,85877.0
2019-01-28 12:00:00,130.86,131.12,130.51,130.98,19157.0,130.86,131.12,130.51,130.98,19157.0
2019-01-28 12:30:00,130.93,131.17,130.79,130.87,9948.0,130.93,131.17,130.79,130.87,9948.0
2019-01-28 13:00:00,130.87,131.36,130.76,131.35,14093.0,130.87,131.36,130.76,131.35,14093.0
2019-01-28 13:30:00,131.42,131.74,131.29,131.45,18481.0,131.42,131.74,131.29,131.45,18481.0
2019-01-28 14:00:00,131.54,131.7,131.31,131.54,12511.0,131.54,131.7,131.31,131.54,12511.0
2019-01-28 14:30:00,131.52,131.71,131.31,131.53,12203.0,131.52,131.71,131.31,131.53,12203.0
2019-01-28 15:00:00,131.53,132.05,131.5,132.05,19536.0,131.53,132.05,131.5,132.05,19536.0
2019-01-28 15:30:00,132.01,132.26,132.0,132.19,90051.0,132.01,132.26,132.0,132.19,90051.0
2019-01-29 09:30:00,132.14,132.18,131.38,131.46,20054.0,132.14,132.18,131.38,131.46,20054.0
2019-01-29 10:00:00,131.38,131.42,130.53,131.16,16678.0,131.38,131.42,130.53,131.16,16678.0
2019-01-29 10:30:00,131.16,131.28,130.19,130.19,14472.0,131.16,131.28,130.19,130.19,14472.0
2019-01-29 11:00:00,130.32,130.94,130.18,130.5,25094.0,130.32,130.94,130.18,130.5,25094.0
2019-01-29 11:30:00,130.56,131.38,130.56,131.38,15833.0,130.56,131.38,130.56,131.38,15833.0
2019-01-29 12:00:00,131.45,132.13,131.44,131.79,15739.0,131.45,132.13,131.44,131.79,15739.0
2019-01-29 12:30:00,131.7,132.36,131.67,132.13,19551.0,131.7,132.36,131.67,132.13,19551.0
2019-01-29 13:00:00,132.09,132.13,131.79,131.92,21201.0,132.09,132.13,131.79,131.92,21201.0
2019-01-29 13:30:00,131.98,131.98,131.8,131.97,15280.0,131.98,131.98,131.8,131.97,15280.0
2019-01-29 14:00:00,131.94,131.99,131.74,131.86,9091.0,131.94,131.99,131.74,131.86,9091.0
2019-01-29 14:30:00,131.79,131.98,131.73,131.94,17112.0,131.79,131.98,131.73,131.94,17112.0
2019-01-29 15:00:00,131.89,132.13,131.75,132.1,23087.0,131.89,132.13,131.75,132.1,23087.0
2019-01-29 15:30:00,132.11,132.21,131.73,131.94,43668.0,132.11,132.21,131.73,131.94,43668.0
2019-01-30 09:30:00,132.46,132.59,131.95,132.03,13355.0,132.46,132.59,131.95,132.03,13355.0
2019-01-30 10:00:00,132.16,132.33,131.87,132.27,11395.0,132.16,132.33,131.87,132.27,11395.0
2019-01-30 10:30:00,132.18,132.4,132.05,132.22,10900.0,132.18,132.4,132.05,132.22,10900.0
2019-01-30 11:00:00,132.35,132.48,131.94,131.97,45152.0,132.35,132.48,131.94,131.97,45152.0
2019-01-30 11:30:00,131.92,132.32,131.85,132.26,10897.0,131.92,132.32,131.85,132.26,10897.0
2019-01-30 12:00:00,132.22,132.72,132.19,132.46,39912.0,132.22,132.72,132.19,132.46,39912.0
2019-01-30 12:30:00,132.41,132.41,132.08,132.17,4900.0,132.41,132.41,132.08,132.17,4900.0
2019-01-30 13:00:00,132.22,132.22,131.81,132.0,5556.0,132.22,132.22,131.81,132.0,5556.0
2019-01-30 13:30:00,131.99,132.09,131.71,132.03,7397.0,131.99,132.09,131.71,132.03,7397.0
2019-01-30 14:00:00,131.92,133.53,131.9,133.42,13089.0,131.92,133.53,131.9,133.42,13089.0
2019-01-30 14:30:00,133.23,134.19,132.95,134.19,24445.0,133.23,134.19,132.95,134.19,24445.0
2019-01-30 15:00:00,134.07,134.15,133.26,133.49,19189.0,134.07,134.15,133.26,133.49,19189.0
2019-01-30 15:30:00,133.44,133.95,133.37,133.91,59468.0,133.44,133.95,133.37,133.91,59468.0
2019-01-31 09:30:00,133.86,134.65,133.39,133.8,19635.0,133.86,134.65,133.39,133.8,19635.0
2019-01-31 10:00:00,133.83,134.21,133.49,134.21,13700.0,133.83,134.21,133.49,134.21,13700.0
2019-01-31 10:30:00,134.14,134.69,133.98,134.11,27198.0,134.14,134.69,133.98,134.11,27198.0
2019-01-31 11:00:00,134.18,134.69,134.02,134.61,31745.0,134.18,134.69,134.02,134.61,31745.0
2019-01-31 11:30:00,134.52,134.9,134.38,134.68,18719.0,134.52,134.9,134.38,134.68,18719.0
2019-01-31 12:00:00,134.74,134.99,134.45,134.55,60851.0,134.74,134.99,134.45,134.55,60851.0
2019-01-31 12:30:00,134.65,134.8,134.6,134.77,12711.0,134.65,134.8,134.6,134.77,12711.0
2019-01-31 13:00:00,134.68,134.97,134.62,134.95,16115.0,134.68,134.97,134.62,134.95,16115.0
2019-01-31 13:30:00,134.84,135.1,134.79,135.03,13997.0,134.84,135.1,134.79,135.03,13997.0
2019-01-31 14:00:00,135.0,135.49,134.73,135.24,32577.0,135.0,135.49,134.73,135.24,32577.0
2019-01-31 14:30:00,135.24,135.29,134.99,135.19,32939.0,135.24,135.29,134.99,135.19,32939.0
2019-01-31 15:00:00,135.19,135.2,134.8,135.2,46324.0,135.19,135.2,134.8,135.2,46324.0
2019-01-31 15:30:00,135.16,135.97,135.16,135.89,150329.0,135.16,135.97,135.16,135.89,150329.0
2019-02-01 09:30:00,136.05,138.02,136.05,137.28,46513.0,136.05,138.02,136.05,137.28,46513.0
2019-02-01 10:00:00,137.39,138.34,137.39,138.09,57320.0,137.39,138.34,137.39,138.09,57320.0
2019-02-01 10:30:00,138.03,138.03,137.29,137.57,49062.0,138.03,138.03,137.29,137.57,49062.0
2019-02-01 11:00:00,137.5,138.18,137.21,138.18,21258.0,137.5,138.18,137.21,138.18,21258.0
2019-02-01 11:30:00,138.07,139.01,137.88,138.74,32891.0,138.07,139.01,137.88,138.74,32891.0
2019-02-01 12:00:00,138.77,138.83,138.0,138.2,23802.0,138.77,138.83,138.0,138.2,23802.0
2019-02-01 12:30:00,138.21,138.61,138.19,138.5,25734.0,138.21,138.61,138.19,138.5,25734.0
2019-02-01 13:00:00,138.47,138.79,138.25,138.47,41698.0,138.47,138.79,138.25,138.47,41698.0
2019-02-01 13:30:00,138.47,138.57,138.25,138.5,30737.0,138.47,138.57,138.25,138.5,30737.0
2019-02-01 14:00:00,138.52,138.52,137.92,138.13,42411.0,138.52,138.52,137.92,138.13,42411.0
2019-02-01 14:30:00,138.1,138.28,137.86,137.97,29044.0,138.1,138.28,137.86,137.97,29044.0
2019-02-01 15:00:00,137.98,138.15,137.77,138.15,30773.0,137.98,138.15,137.77,138.15,30773.0
2019-02-01 15:30:00,138.15,138.35,137.97,138.32,91490.0,138.15,138.35,137.97,138.32,91490.0
2019-02-04 09:30:00,138.7,139.25,137.99,138.76,23456.0,138.7,139.25,137.99,138.76,23456.0
2019-02-04 10:00:00,138.63,138.98,138.35,138.69,48996.0,138.63,138.98,138.35,138.69,48996.0
2019-02-04 10:30:00,138.66,138.86,138.4,138.51,75743.0,138.66,138.86,138.4,138.51,75743.0
2019-02-04 11:00:00,138.45,138.67,138.37,138.58,44153.0,138.45,138.67,138.37,138.58,44153.0
2019-02-04 11:30:00,138.59,139.37,138.54,139.33,27979.0,138.59,139.37,138.54,139.33,27979.0
2019-02-04 12:00:00,139.31,139.49,139.13,139.4,32108.0,139.31,139.49,139.13,139.4,32108.0
2019-02-04 12:30:00,139.43,139.9,139.39,139.77,68323.0,139.43,139.9,139.39,139.77,68323.0
2019-02-04 13:00:00,139.8,140.19,139.69,139.88,193217.0,139.8,140.19,139.69,139.88,193217.0
2019-02-04 13:30:00,139.88,140.49,139.83,140.34,127802.0,139.88,140.49,139.83,140.34,127802.0
2019-02-04 14:00:00,140.31,140.62,140.3,140.5,57608.0,140.31,140.62,140.3,140.5,57608.0
2019-02-04 14:30:00,140.46,141.67,140.29,141.55,96460.0,140.46,141.67,140.29,141.55,96460.0
2019-02-04 15:00:00,141.53,142.3,141.45,141.99,179205.0,141.53,142.3,141.45,141.99,179205.0
2019-02-04 15:30:00,142.0,143.17,141.95,142.97,275200.0,142.0,143.17,141.95,142.97,275200.0
2019-02-05 09:30:00,129.12,135.81,127.07,135.73,846235.0,129.12,135.81,127.07,135.73,846235.0
2019-02-05 10:00:00,135.67,136.98,135.0,136.66,378008.0,135.67,136.98,135.0,136.66,378008.0
2019-02-05 10:30:00,136.6,138.08,136.45,137.98,217227.0,136.6,138.08,136.45,137.98,217227.0
2019-02-05 11:00:00,137.98,139.15,137.31,138.5,367782.0,137.98,139.15,137.31,138.5,367782.0
2019-02-05 11:30:00,138.55,139.84,138.55,139.32,105277.0,138.55,139.84,138.55,139.32,105277.0
2019-02-05 12:00:00,139.19,139.81,138.4,138.79,198091.0,139.19,139.81,138.4,138.79,198091.0
2019-02-05 12:30:00,138.81,140.88,138.78,139.66,127212.0,138.81,140.88,138.78,139.66,127212.0
2019-02-05 13:00:00,139.56,140.71,139.43,140.46,243224.0,139.56,140.71,139.43,140.46,243224.0
2019-02-05 13:30:00,140.5,140.5,138.62,138.84,104532.0,140.5,140.5,138.62,138.84,104532.0
2019-02-05 14:00:00,138.85,139.78,138.78,139.02,98852.0,138.85,139.78,138.78,139.02,98852.0
2019-02-05 14:30:00,138.9,139.68,138.67,139.12,78310.0,138.9,139.68,138.67,139.12,78310.0
2019-02-05 15:00:00,139.09,140.5,139.01,140.33,102284.0,139.09,140.5,139.01,140.33,102284.0
2019-02-05 15:30:00,140.33,141.49,139.54,140.85,500913.0,140.33,141.49,139.54,140.85,500913.0
2019-02-06 09:30:00,139.0,139.69,137.0,139.2,65413.0,139.0,139.69,137.0,139.2,65413.0
2019-02-06 10:00:00,139.15,140.24,138.64,139.82,160510.0,139.15,140.24,138.64,139.82,160510.0
2019-02-06 10:30:00,139.82,140.3,139.57,139.58,110777.0,139.82,140.3,139.57,139.58,110777.0
2019-02-06 11:00:00,139.58,140.3,139.39,140.09,138821.0,139.58,140.3,139.39,140.09,138821.0
2019-02-06 11:30:00,140.18,141.49,140.18,140.79,155368.0,140.18,141.49,140.18,140.79,155368.0
2019-02-06 12:00:00,140.76,141.16,140.4,140.47,69977.0,140.76,141.16,140.4,140.47,69977.0
2019-02-06 12:30:00,140.49,140.5,140.35,140.44,71576.0,140.49,140.5,140.35,140.44,71576.0
2019-02-06 13:00:00,140.44,141.08,140.43,141.0,92940.0,140.44,141.08,140.43,141.0,92940.0
2019-02-06 13:30:00,141.01,142.47,141.0,141.96,126090.0,141.01,142.47,141.0,141.96,126090.0
2019-02-06 14:00:00,141.94,142.1,141.43,142.05,61772.0,141.94,142.1,141.43,142.05,61772.0
2019-02-06 14:30:00,141.93,143.44,141.83,142.07,111358.0,141.93,143.44,141.83,142.07,111358.0
2019-02-06 15:00:00,142.18,142.95,142.13,142.5,94895.0,142.18,142.95,142.13,142.5,94895.0
2019-02-06 15:30:00,142.5,143.14,142.47,143.01,455965.0,142.5,143.14,142.47,143.01,455965.0
2019-02-07 09:30:00,141.32,141.45,139.68,140.46,83078.0,141.32,141.45,139.68,140.46,83078.0
2019-02-07 10:00:00,140.59,141.47,139.55,141.25,66518.0,140.59,141.47,139.55,141.25,66518.0
2019-02-07 10:30:00,141.17,141.39,139.63,139.96,43265.0,141.17,141.39,139.63,139.96,43265.0
2019-02-07 11:00:00,139.9,140.33,138.48,138.75,122463.0,139.9,140.33,138.48,138.75,122463.0
2019-02-07 11:30:00,138.65,138.75,137.86,138.34,68063.0,138.65,138.75,137.86,138.34,68063.0
2019-02-07 12:00:00,138.27,139.07,138.04,138.74,37515.0,138.27,139.07,138.04,138.74,37515.0
2019-02-07 12:30:00,138.66,138.72,138.03,138.17,25147.0,138.66,138.72,138.03,138.17,25147.0
2019-02-07 13:00:00,138.27,138.68,138.19,138.48,25605.0,138.27,138.68,138.19,138.48,25605.0
2019-02-07 13:30:00,138.44,138.98,138.35,138.9,26855.0,138.44,138.98,138.35,138.9,26855.0
2019-02-07 14:00:00,138.81,138.87,138.17,138.6,26775.0,138.81,138.87,138.17,138.6,26775.0
2019-02-07 14:30:00,138.55,138.97,138.5,138.56,23686.0,138.55,138.97,138.5,138.56,23686.0
2019-02-07 15:00:00,138.52,138.79,138.34,138.42,36669.0,138.52,138.79,138.34,138.42,36669.0
2019-02-07 15:30:00,138.49,139.29,138.4,139.16,98367.0,138.49,139.29,138.4,139.16,98367.0
2019-02-08 09:30:00,138.08,139.22,138.08,139.05,19793.0,138.08,139.22,138.08,139.05,19793.0
2019-02-08 10:00:00,138.91,138.91,137.93,138.1,27240.0,138.91,138.91,137.93,138.1,27240.0
2019-02-08 10:30:00,138.16,138.42,137.93,137.98,47379.0,138.16,138.42,137.93,137.98,47379.0
2019-02-08 11:00:00,137.92,137.97,137.63,137.77,22737.0,137.92,137.97,137.63,137.77,22737.0
2019-02-08 11:30:00,137.74,138.39,137.52,138.34,31874.0,137.74,138.39,137.52,138.34,31874.0
2019-02-08 12:00:00,138.36,138.55,137.77,138.08,25174.0,138.36,138.55,137.77,138.08,25174.0
2019-02-08 12:30:00,138.0,138.22,137.91,138.03,12350.0,138.0,138.22,137.91,138.03,12350.0
2019-02-08 13:00:00,138.13,138.45,138.0,138.02,12409.0,138.13,138.45,138.0,138.02,12409.0
2019-02-08 13:30:00,138.11,138.39,137.98,138.24,13592.0,138.11,138.39,137.98,138.24,13592.0
2019-02-08 14:00:00,138.25,138.57,138.15,138.45,14572.0,138.25,138.57,138.15,138.45,14572.0
2019-02-08 14:30:00,138.41,138.54,138.15,138.15,30264.0,138.41,138.54,138.15,138.15,30264.0
2019-02-08 15:00:00,138.18,138.28,137.99,138.18,37798.0,138.18,138.28,137.99,138.18,37798.0
2019-02-08 15:30:00,138.18,138.72,138.09,138.72,116902.0,138.18,138.72,138.09,138.72,116902.0
2019-02-11 09:30:00,138.86,141.02,138.73,140.63,65654.0,138.86,141.02,138.73,140.63,65654.0
2019-02-11 10:00:00,140.7,141.39,140.14,141.32,40875.0,140.7,141.39,140.14,141.32,40875.0
2019-02-11 10:30:00,141.46,141.46,140.64,140.92,35316.0,141.46,141.46,140.64,140.92,35316.0
2019-02-11 11:00:00,140.93,140.93,140.29,140.88,16604.0,140.93,140.93,140.29,140.88,16604.0
2019-02-11 11:30:00,140.88,141.38,140.75,140.99,30300.0,140.88,141.38,140.75,140.99,30300.0
2019-02-11 12:00:00,140.98,141.34,140.9,141.11,23333.0,140.98,141.34,140.9,141.11,23333.0
2019-02-11 12:30:00,141.13,141.14,139.09,139.23,74214.0,141.13,141.14,139.09,139.23,74214.0
2019-02-11 13:00:00,139.3,140.03,138.94,139.91,55930.0,139.3,140.03,138.94,139.91,55930.0
2019-02-11 13:30:00,139.95,140.02,139.63,139.9,20623.0,139.95,140.02,139.63,139.9,20623.0
2019-02-11 14:00:00,139.93,139.99,139.75,139.82,17201.0,139.93,139.99,139.75,139.82,17201.0
2019-02-11 14:30:00,139.85,140.13,139.76,140.03,22236.0,139.85,140.13,139.76,140.03,22236.0
2019-02-11 15:00:00,140.0,140.5,139.93,140.5,20117.0,140.0,140.5,139.93,140.5,20117.0
2019-02-11 15:30:00,140.5,140.73,140.17,140.62,65340.0,140.5,140.73,140.17,140.62,65340.0
2019-02-12 09:30:00,141.27,141.78,140.36,140.59,15119.0,141.27,141.78,140.36,140.59,15119.0
2019-02-12 10:00:00,140.59,141.53,140.58,140.7,13132.0,140.59,141.53,140.58,140.7,13132.0
2019-02-12 10:30:00,140.53,140.54,139.78,140.22,21566.0,140.53,140.54,139.78,140.22,21566.0
2019-02-12 11:00:00,140.33,140.88,140.25,140.87,20628.0,140.33,140.88,140.25,140.87,20628.0
2019-02-12 11:30:00,140.84,140.99,140.56,140.94,16229.0,140.84,140.99,140.56,140.94,16229.0
2019-02-12 12:00:00,141.05,141.22,140.61,140.7,16008.0,141.05,141.22,140.61,140.7,16008.0
2019-02-12 12:30:00,140.62,141.01,140.54,140.99,21546.0,140.62,141.01,140.54,140.99,21546.0
2019-02-12 13:00:00,140.99,141.03,140.74,140.87,13367.0,140.99,141.03,140.74,140.87,13367.0
2019-02-12 13:30:00,140.92,141.64,140.91,141.57,20751.0,140.92,141.64,140.91,141.57,20751.0
2019-02-12 14:00:00,141.71,141.71,141.26,141.26,10262.0,141.71,141.71,141.26,141.26,10262.0
2019-02-12 14:30:00,141.27,141.43,141.1,141.18,19914.0,141.27,141.43,141.1,141.18,19914.0
2019-02-12 15:00:00,141.2,141.31,141.04,141.24,19837.0,141.2,141.31,141.04,141.24,19837.0
2019-02-12 15:30:00,141.25,141.5,140.91,141.36,71447.0,141.25,141.5,140.91,141.36,71447.0
2019-02-13 09:30:00,142.0,142.39,141.55,141.77,19098.0,142.0,142.39,141.55,141.77,19098.0
2019-02-13 10:00:00,141.8,142.68,141.7,142.61,9389.0,141.8,142.68,141.7,142.61,9389.0
2019-02-13 10:30:00,142.52,142.72,141.95,142.25,32762.0,142.52,142.72,141.95,142.25,32762.0
2019-02-13 11:00:00,142.29,142.38,141.61,141.66,13908.0,142.29,142.38,141.61,141.66,13908.0
2019-02-13 11:30:00,141.75,141.75,141.11,141.43,9299.0,141.75,141.75,141.11,141.43,9299.0
2019-02-13 12:00:00,141.44,141.68,141.33,141.43,11952.0,141.44,141.68,141.33,141.43,11952.0
2019-02-13 12:30:00,141.43,141.5,141.3,141.5,12262.0,141.43,141.5,141.3,141.5,12262.0
2019-02-13 13:00:00,141.6,141.81,141.38,141.81,14666.0,141.6,141.81,141.38,141.81,14666.0
2019-02-13 13:30:00,141.75,141.96,141.57,141.62,14815.0,141.75,141.96,141.57,141.62,14815.0
2019-02-13 14:00:00,141.64,141.79,141.56,141.66,14344.0,141.64,141.79,141.56,141.66,14344.0
2019-02-13 14:30:00,141.69,142.1,141.5,141.88,39962.0,141.69,142.1,141.5,141.88,39962.0
2019-02-13 15:00:00,141.87,141.98,141.48,141.54,22210.0,141.87,141.98,141.48,141.54,22210.0
2019-02-13 15:30:00,141.55,141.58,141.23,141.5,84328.0,141.55,141.58,141.23,141.5,84328.0
2019-02-14 09:30:00,141.15,141.99,140.82,141.03,10111.0,141.15,141.99,140.82,141.03,10111.0
2019-02-14 10:00:00,140.98,141.33,140.7,140.94,10304.0,140.98,141.33,140.7,140.94,10304.0
2019-02-14 10:30:00,140.81,141.71,140.81,141.58,21275.0,140.81,141.71,140.81,141.58,21275.0
2019-02-14 11:00:00,141.63,141.79,141.18,141.68,13495.0,141.63,141.79,141.18,141.68,13495.0
2019-02-14 11:30:00,141.68,142.63,141.57,142.45,23828.0,141.68,142.63,141.57,142.45,23828.0
2019-02-14 12:00:00,142.5,142.61,142.38,142.38,19689.0,142.5,142.61,142.38,142.38,19689.0
2019-02-14 12:30:00,142.48,142.6,142.22,142.45,11441.0,142.48,142.6,142.22,142.45,11441.0
2019-02-14 13:00:00,142.47,142.47,142.04,142.24,10658.0,142.47,142.47,142.04,142.24,10658.0
2019-02-14 13:30:00,142.3,142.53,142.3,142.44,10237.0,142.3,142.53,142.3,142.44,10237.0
2019-02-14 14:00:00,142.4,142.46,142.25,142.39,11972.0,142.4,142.46,142.25,142.39,11972.0
2019-02-14 14:30:00,142.38,142.88,142.35,142.64,13163.0,142.38,142.88,142.35,142.64,13163.0
2019-02-14 15:00:00,142.64,142.92,142.5,142.54,21856.0,142.64,142.92,142.5,142.54,21856.0
2019-02-14 15:30:00,142.58,142.81,142.52,142.54,44116.0,142.58,142.81,142.52,142.54,44116.0
2019-02-15 09:30:00,143.46,144.02,142.43,142.73,37597.0,143.46,144.02,142.43,142.73,37597.0
2019-02-15 10:00:00,142.68,142.97,142.29,142.4,11357.0,142.68,142.97,142.29,142.4,11357.0
2019-02-15 10:30:00,142.29,142.79,142.19,142.19,16006.0,142.29,142.79,142.19,142.19,16006.0
2019-02-15 11:00:00,142.17,142.24,141.91,142.13,5987.0,142.17,142.24,141.91,142.13,5987.0
2019-02-15 11:30:00,142.13,142.38,142.04,142.12,12503.0,142.13,142.38,142.04,142.12,12503.0
2019-02-15 12:00:00,142.1,142.28,141.96,142.23,9294.0,142.1,142.28,141.96,142.23,9294.0
2019-02-15 12:30:00,142.16,142.43,142.16,142.3,13095.0,142.16,142.43,142.16,142.3,13095.0
2019-02-15 13:00:00,142.27,142.36,141.98,141.98,15148.0,142.27,142.36,141.98,141.98,15148.0
2019-02-15 13:30:00,141.96,142.52,141.91,142.37,14173.0,141.96,142.52,141.91,142.37,14173.0
2019-02-15 14:00:00,142.37,142.39,142.26,142.28,13793.0,142.37,142.39,142.26,142.28,13793.0
2019-02-15 14:30:00,142.28,142.75,142.19,142.65,12632.0,142.28,142.75,142.19,142.65,12632.0
2019-02-15 15:00:00,142.69,142.69,142.35,142.51,12462.0,142.69,142.69,142.35,142.51,12462.0
2019-02-15 15:30:00,142.53,143.44,142.52,143.35,57742.0,142.53,143.44,142.52,143.35,57742.0
2019-02-19 09:30:00,142.65,142.65,141.64,141.88,23404.0,142.65,142.65,141.64,141.88,23404.0
2019-02-19 10:00:00,141.74,142.09,141.28,141.74,19642.0,141.74,142.09,141.28,141.74,19642.0
2019-02-19 10:30:00,141.59,142.14,141.1,141.82,17473.0,141.59,142.14,141.1,141.82,17473.0
2019-02-19 11:00:00,141.7,142.3,141.65,141.84,14184.0,141.7,142.3,141.65,141.84,14184.0
2019-02-19 11:30:00,141.96,141.97,141.47,141.75,22008.0,141.96,141.97,141.47,141.75,22008.0
2019-02-19 12:00:00,141.74,141.82,141.51,141.82,22303.0,141.74,141.82,141.51,141.82,22303.0
2019-02-19 12:30:00,141.81,142.02,141.76,141.93,17135.0,141.81,142.02,141.76,141.93,17135.0
2019-02-19 13:00:00,141.88,141.99,141.65,141.74,30500.0,141.88,141.99,141.65,141.74,30500.0
2019-02-19 13:30:00,141.76,141.88,141.69,141.74,15667.0,141.76,141.88,141.69,141.74,15667.0
2019-02-19 14:00:00,141.73,142.2,141.61,142.04,16005.0,141.73,142.2,141.61,142.04,16005.0
2019-02-19 14:30:00,142.06,142.39,141.96,142.33,11653.0,142.06,142.39,141.96,142.33,11653.0
2019-02-19 15:00:00,142.35,142.37,141.87,141.91,14444.0,142.35,142.37,141.87,141.91,14444.0
2019-02-19 15:30:00,141.92,142.0,141.58,141.63,46223.0,141.92,142.0,141.58,141.63,46223.0
2019-02-20 09:30:00,142.21,142.23,141.51,141.52,6232.0,142.21,142.23,141.51,141.52,6232.0
2019-02-20 10:00:00,141.55,141.74,141.22,141.42,7863.0,141.55,141.74,141.22,141.42,7863.0
2019-02-20 10:30:00,141.46,141.55,141.19,141.27,7837.0,141.46,141.55,141.19,141.27,7837.0
2019-02-20 11:00:00,141.32,141.41,141.02,141.32,8994.0,141.32,141.41,141.02,141.32,8994.0
2019-02-20 11:30:00,141.23,141.49,140.79,140.95,21019.0,141.23,141.49,140.79,140.95,21019.0
2019-02-20 12:00:00,140.93,141.06,140.6,140.62,20351.0,140.93,141.06,140.6,140.62,20351.0
2019-02-20 12:30:00,140.63,140.79,140.56,140.6,16334.0,140.63,140.79,140.56,140.6,16334.0
2019-02-20 13:00:00,140.6,141.23,140.6,141.22,11622.0,140.6,141.23,140.6,141.22,11622.0
2019-02-20 13:30:00,141.25,141.28,140.84,141.22,16764.0,141.25,141.28,140.84,141.22,16764.0
2019-02-20 14:00:00,141.21,141.56,140.75,141.05,21167.0,141.21,141.56,140.75,141.05,21167.0
2019-02-20 14:30:00,141.03,141.57,141.02,141.36,17512.0,141.03,141.57,141.02,141.36,17512.0
2019-02-20 15:00:00,141.3,141.55,141.16,141.32,32110.0,141.3,141.55,141.16,141.32,32110.0
2019-02-20 15:30:00,141.33,141.34,141.03,141.09,74114.0,141.33,141.34,141.03,141.09,74114.0
2019-02-21 09:30:00,141.29,141.29,140.27,140.3,17014.0,141.29,141.29,140.27,140.3,17014.0
2019-02-21 10:00:00,140.3,141.01,140.18,140.48,20551.0,140.3,141.01,140.18,140.48,20551.0
2019-02-21 10:30:00,140.51,141.68,140.4,141.61,34286.0,140.51,141.68,140.4,141.61,34286.0
2019-02-21 11:00:00,141.62,142.15,141.46,141.62,46199.0,141.62,142.15,141.46,141.62,46199.0
2019-02-21 11:30:00,141.59,142.42,141.48,142.41,18878.0,141.59,142.42,141.48,142.41,18878.0
2019-02-21 12:00:00,142.41,142.73,142.3,142.45,32085.0,142.41,142.73,142.3,142.45,32085.0
2019-02-21 12:30:00,142.49,142.53,142.31,142.37,17187.0,142.49,142.53,142.31,142.37,17187.0
2019-02-21 13:00:00,142.39,142.45,142.19,142.19,13080.0,142.39,142.45,142.19,142.19,13080.0
2019-02-21 13:30:00,142.23,142.39,142.18,142.27,12800.0,142.23,142.39,142.18,142.27,12800.0
2019-02-21 14:00:00,142.33,142.34,141.76,141.94,21800.0,142.33,142.34,141.76,141.94,21800.0
2019-02-21 14:30:00,141.94,142.0,141.54,141.7,13021.0,141.94,142.0,141.54,141.7,13021.0
2019-02-21 15:00:00,141.68,141.83,141.63,141.64,19535.0,141.68,141.83,141.63,141.64,19535.0
2019-02-21 15:30:00,141.63,141.96,141.48,141.82,96163.0,141.63,141.96,141.48,141.82,96163.0
2019-02-22 09:30:00,142.04,142.53,141.7,142.15,14362.0,142.04,142.53,141.7,142.15,14362.0
2019-02-22 10:00:00,142.07,142.62,142.02,142.43,10264.0,142.07,142.62,142.02,142.43,10264.0
2019-02-22 10:30:00,142.44,142.63,142.2,142.27,18727.0,142.44,142.63,142.2,142.27,18727.0
2019-02-22 11:00:00,142.21,142.62,141.97,142.6,23592.0,142.21,142.62,141.97,142.6,23592.0
2019-02-22 11:30:00,142.66,142.83,142.4,142.68,31401.0,142.66,142.83,142.4,142.68,31401.0
2019-02-22 12:00:00,142.67,142.87,142.35,142.41,13111.0,142.67,142.87,142.35,142.41,13111.0
2019-02-22 12:30:00,142.41,142.51,142.15,142.36,9765.0,142.41,142.51,142.15,142.36,9765.0
2019-02-22 13:00:00,142.42,142.43,142.25,142.3,8225.0,142.42,142.43,142.25,142.3,8225.0
2019-02-22 13:30:00,142.31,142.48,142.27,142.38,12213.0,142.31,142.48,142.27,142.38,12213.0
2019-02-22 14:00:00,142.4,142.5,142.23,142.4,26540.0,142.4,142.5,142.23,142.4,26540.0
2019-02-22 14:30:00,142.47,142.52,142.14,142.28,16951.0,142.47,142.52,142.14,142.28,16951.0
2019-02-22 15:00:00,142.28,142.37,142.12,142.3,20576.0,142.28,142.37,142.12,142.3,20576.0
2019-02-22 15:30:00,142.28,142.42,142.08,142.29,55677.0,142.28,142.42,142.08,142.29,55677.0
2019-02-25 09:30:00,142.92,143.75,142.0,142.79,33433.0,142.92,143.75,142.0,142.79,33433.0
2019-02-25 10:00:00,142.89,143.49,142.6,143.11,7243.0,142.89,143.49,142.6,143.11,7243.0
2019-02-25 10:30:00,143.01,143.18,142.87,142.89,12538.0,143.01,143.18,142.87,142.89,12538.0
2019-02-25 11:00:00,142.86,143.07,142.68,142.78,8060.0,142.86,143.07,142.68,142.78,8060.0
2019-02-25 11:30:00,142.84,142.85,142.49,142.49,9893.0,142.84,142.85,142.49,142.49,9893.0
2019-02-25 12:00:00,142.41,142.82,142.36,142.36,11806.0,142.41,142.82,142.36,142.36,11806.0
2019-02-25 12:30:00,142.35,142.42,142.11,142.36,8787.0,142.35,142.42,142.11,142.36,8787.0
2019-02-25 13:00:00,142.41,142.81,142.38,142.68,7022.0,142.41,142.81,142.38,142.68,7022.0
2019-02-25 13:30:00,142.74,142.98,142.52,142.89,13480.0,142.74,142.98,142.52,142.89,13480.0
2019-02-25 14:00:00,142.89,142.91,142.73,142.8,15194.0,142.89,142.91,142.73,142.8,15194.0
2019-02-25 14:30:00,142.79,142.79,142.57,142.63,19193.0,142.79,142.79,142.57,142.63,19193.0
2019-02-25 15:00:00,142.59,142.71,142.41,142.41,7915.0,142.59,142.71,142.41,142.41,7915.0
2019-02-25 15:30:00,142.46,142.59,142.12,142.36,90372.0,142.46,142.59,142.12,142.36,90372.0
2019-02-26 09:30:00,141.99,142.85,141.75,142.34,37995.0,141.99,142.85,141.75,142.34,37995.0
2019-02-26 10:00:00,142.41,143.12,142.2,143.01,7921.0,142.41,143.12,142.2,143.01,7921.0
2019-02-26 10:30:00,143.05,143.15,142.6,142.65,7609.0,143.05,143.15,142.6,142.65,7609.0
2019-02-26 11:00:00,142.6,143.16,142.56,143.03,10032.0,142.6,143.16,142.56,143.03,10032.0
2019-02-26 11:30:00,143.06,143.35,142.95,143.14,8436.0,143.06,143.35,142.95,143.14,8436.0
2019-02-26 12:00:00,143.14,143.26,142.99,143.14,9421.0,143.14,143.26,142.99,143.14,9421.0
2019-02-26 12:30:00,143.13,143.23,142.85,142.87,10101.0,143.13,143.23,142.85,142.87,10101.0
2019-02-26 13:00:00,142.91,143.1,142.66,142.74,15200.0,142.91,143.1,142.66,142.74,15200.0
2019-02-26 13:30:00,142.66,142.84,142.58,142.8,11392.0,142.66,142.84,142.58,142.8,11392.0
2019-02-26 14:00:00,142.79,143.2,142.79,143.12,10223.0,142.79,143.2,142.79,143.12,10223.0
2019-02-26 14:30:00,143.12,143.33,143.0,143.32,14338.0,143.12,143.33,143.0,143.32,14338.0
2019-02-26 15:00:00,143.33,143.35,143.2,143.22,16448.0,143.33,143.35,143.2,143.22,16448.0
2019-02-26 15:30:00,143.22,143.33,143.04,143.15,66842.0,143.22,143.33,143.04,143.15,66842.0
2019-02-27 09:30:00,142.4,143.23,142.4,142.58,11090.0,142.4,143.23,142.4,142.58,11090.0
2019-02-27 10:00:00,142.59,142.98,142.42,142.95,12185.0,142.59,142.98,142.42,142.95,12185.0
2019-02-27 10:30:00,143.01,143.04,142.28,142.4,15287.0,143.01,143.04,142.28,142.4,15287.0
2019-02-27 11:00:00,142.41,143.03,142.4,142.98,24702.0,142.41,143.03,142.4,142.98,24702.0
2019-02-27 11:30:00,142.98,143.2,142.91,143.08,16700.0,142.98,143.2,142.91,143.08,16700.0
2019-02-27 12:00:00,143.15,143.45,143.03,143.34,28168.0,143.15,143.45,143.03,143.34,28168.0
2019-02-27 12:30:00,143.31,143.44,143.29,143.42,16001.0,143.31,143.44,143.29,143.42,16001.0
2019-02-27 13:00:00,143.39,143.48,143.27,143.39,30989.0,143.39,143.48,143.27,143.39,30989.0
2019-02-27 13:30:00,143.43,143.5,143.25,143.31,10023.0,143.43,143.5,143.25,143.31,10023.0
2019-02-27 14:00:00,143.31,143.45,143.23,143.35,25056.0,143.31,143.45,143.23,143.35,25056.0
2019-02-27 14:30:00,143.36,143.65,143.33,143.59,10552.0,143.36,143.65,143.33,143.59,10552.0
2019-02-27 15:00:00,143.54,143.81,143.54,143.74,18285.0,143.54,143.81,143.54,143.74,18285.0
2019-02-27 15:30:00,143.73,144.0,143.72,143.83,47229.0,143.73,144.0,143.72,143.83,47229.0
2019-02-28 09:30:00,143.57,143.62,142.53,142.96,25501.0,143.57,143.62,142.53,142.96,25501.0
2019-02-28 10:00:00,142.99,143.12,142.71,143.1,15847.0,142.99,143.12,142.71,143.1,15847.0
2019-02-28 10:30:00,143.1,143.26,142.94,143.13,20501.0,143.1,143.26,142.94,143.13,20501.0
2019-02-28 11:00:00,143.13,143.33,143.1,143.25,29954.0,143.13,143.33,143.1,143.25,29954.0
2019-02-28 11:30:00,143.22,143.29,142.88,142.92,17335.0,143.22,143.29,142.88,142.92,17335.0
2019-02-28 12:00:00,142.87,143.17,142.71,143.11,7300.0,142.87,143.17,142.71,143.11,7300.0
2019-02-28 12:30:00,143.13,143.18,142.73,142.85,8977.0,143.13,143.18,142.73,142.85,8977.0
2019-02-28 13:00:00,142.87,142.89,142.6,142.72,7967.0,142.87,142.89,142.6,142.72,7967.0
2019-02-28 13:30:00,142.71,142.71,142.32,142.48,7871.0,142.71,142.71,142.32,142.48,7871.0
2019-02-28 14:00:00,142.53,142.67,142.34,142.67,18151.0,142.53,142.67,142.34,142.67,18151.0
2019-02-28 14:30:00,142.62,142.67,142.38,142.41,20501.0,142.62,142.67,142.38,142.41,20501.0
2019-02-28 15:00:00,142.41,142.84,142.36,142.81,24083.0,142.41,142.84,142.36,142.81,24083.0
2019-02-28 15:30:00,142.81,143.06,142.21,142.31,67455.0,142.81,143.06,142.21,142.31,67455.0
2019-03-01 09:30:00,143.23,144.0,142.46,143.59,24775.0,143.23,144.0,142.46,143.59,24775.0
2019-03-01 10:00:00,143.53,143.86,143.01,143.23,19852.0,143.53,143.86,143.01,143.23,19852.0
2019-03-01 10:30:00,143.34,143.46,143.17,143.36,14150.0,143.34,143.46,143.17,143.36,14150.0
2019-03-01 11:00:00,143.4,143.88,143.35,143.55,15742.0,143.4,143.88,143.35,143.55,15742.0
2019-03-01 11:30:00,143.51,143.74,143.19,143.36,21281.0,143.51,143.74,143.19,143.36,21281.0
2019-03-01 12:00:00,143.42,143.99,143.41,143.96,10113.0,143.42,143.99,143.41,143.96,10113.0
2019-03-01 12:30:00,144.0,144.49,143.94,144.48,12719.0,144.0,144.49,143.94,144.48,12719.0
2019-03-01 13:00:00,144.44,144.46,144.12,144.16,15334.0,144.44,144.46,144.12,144.16,15334.0
2019-03-01 13:30:00,144.16,144.61,144.12,144.15,23067.0,144.16,144.61,144.12,144.15,23067.0
2019-03-01 14:00:00,144.15,144.87,144.08,144.81,20065.0,144.15,144.87,144.08,144.81,20065.0
2019-03-01 14:30:00,144.83,144.87,144.63,144.73,15080.0,144.83,144.87,144.63,144.73,15080.0
2019-03-01 15:00:00,144.71,144.71,144.46,144.66,17754.0,144.71,144.71,144.46,144.66,17754.0
2019-03-01 15:30:00,144.69,145.08,144.57,144.95,55570.0,144.69,145.08,144.57,144.95,55570.0
2019-03-04 09:30:00,145.4,145.84,144.4,145.05,15007.0,145.4,145.84,144.4,145.05,15007.0
2019-03-04 10:00:00,145.03,145.22,144.65,145.22,15132.0,145.03,145.22,144.65,145.22,15132.0
2019-03-04 10:30:00,145.21,145.69,144.97,145.33,27203.0,145.21,145.69,144.97,145.33,27203.0
2019-03-04 11:00:00,145.21,145.27,143.83,143.83,11841.0,145.21,145.27,143.83,143.83,11841.0
2019-03-04 11:30:00,143.83,143.91,142.86,142.86,9983.0,143.83,143.91,142.86,142.86,9983.0
2019-03-04 12:00:00,142.93,143.27,142.26,142.41,10529.0,142.93,143.27,142.26,142.41,10529.0
2019-03-04 12:30:00,142.51,142.64,142.07,142.27,6416.0,142.51,142.64,142.07,142.27,6416.0
2019-03-04 13:00:00,142.2,142.44,142.07,142.44,11905.0,142.2,142.44,142.07,142.44,11905.0
2019-03-04 13:30:00,142.5,143.15,142.35,143.15,11450.0,142.5,143.15,142.35,143.15,11450.0
2019-03-04 14:00:00,143.13,143.55,142.94,143.49,9302.0,143.13,143.55,142.94,143.49,9302.0
2019-03-04 14:30:00,143.45,143.6,143.2,143.24,13448.0,143.45,143.6,143.2,143.24,13448.0
2019-03-04 15:00:00,143.21,143.5,143.0,143.34,16519.0,143.21,143.5,143.0,143.34,16519.0
2019-03-04 15:30:00,143.27,143.92,143.26,143.84,59564.0,143.27,143.92,143.26,143.84,59564.0
2019-03-05 09:30:00,144.09,144.71,143.41,143.96,15079.0,144.09,144.71,143.41,143.96,15079.0
2019-03-05 10:00:00,143.97,144.27,143.49,143.51,23479.0,143.97,144.27,143.49,143.51,23479.0
2019-03-05 10:30:00,143.66,143.95,143.56,143.56,5756.0,143.66,143.95,143.56,143.56,5756.0
2019-03-05 11:00:00,143.56,143.72,143.42,143.72,7841.0,143.56,143.72,143.42,143.72,7841.0
2019-03-05 11:30:00,143.74,143.74,143.28,143.56,10197.0,143.74,143.74,143.28,143.56,10197.0
2019-03-05 12:00:00,143.55,143.74,143.31,143.33,14071.0,143.55,143.74,143.31,143.33,14071.0
2019-03-05 12:30:00,143.18,143.25,142.97,143.08,3815.0,143.18,143.25,142.97,143.08,3815.0
2019-03-05 13:00:00,143.08,143.36,143.08,143.16,6243.0,143.08,143.36,143.08,143.16,6243.0
2019-03-05 13:30:00,143.18,143.38,143.1,143.3,4624.0,143.18,143.38,143.1,143.3,4624.0
2019-03-05 14:00:00,143.3,143.39,143.2,143.25,7918.0,143.3,143.39,143.2,143.25,7918.0
2019-03-05 14:30:00,143.3,143.49,143.21,143.48,6275.0,143.3,143.49,143.21,143.48,6275.0
2019-03-05 15:00:00,143.45,143.49,143.13,143.13,9626.0,143.45,143.49,143.13,143.13,9626.0
2019-03-05 15:30:00,143.16,143.61,143.04,143.5,59460.0,143.16,143.61,143.04,143.5,59460.0
2019-03-06 09:30:00,143.38,143.69,142.81,143.38,14649.0,143.38,143.69,142.81,143.38,14649.0
2019-03-06 10:00:00,143.53,143.64,142.95,143.14,4459.0,143.53,143.64,142.95,143.14,4459.0
2019-03-06 10:30:00,142.95,143.17,142.72,143.11,6703.0,142.95,143.17,142.72,143.11,6703.0
2019-03-06 11:00:00,143.16,143.43,143.07,143.37,16203.0,143.16,143.43,143.07,143.37,16203.0
2019-03-06 11:30:00,143.34,143.41,142.81,143.06,9244.0,143.34,143.41,142.81,143.06,9244.0
2019-03-06 12:00:00,143.08,143.65,142.94,142.94,28220.0,143.08,143.65,142.94,142.94,28220.0
2019-03-06 12:30:00,143.04,143.34,142.87,142.97,13187.0,143.04,143.34,142.87,142.97,13187.0
2019-03-06 13:00:00,142.86,142.93,142.57,142.67,4391.0,142.86,142.93,142.57,142.67,4391.0
2019-03-06 13:30:00,142.75,143.01,142.7,143.01,4377.0,142.75,143.01,142.7,143.01,4377.0
2019-03-06 14:00:00,142.97,143.1,142.67,142.67,6679.0,142.97,143.1,142.67,142.67,6679.0
2019-03-06 14:30:00,142.64,142.7,142.48,142.58,9320.0,142.64,142.7,142.48,142.58,9320.0
2019-03-06 15:00:00,142.67,142.74,142.25,142.28,7994.0,142.67,142.74,142.25,142.28,7994.0
2019-03-06 15:30:00,142.31,142.86,142.29,142.71,37171.0,142.31,142.86,142.29,142.71,37171.0
2019-03-07 09:30:00,142.04,142.81,141.14,141.5,18633.0,142.04,142.81,141.14,141.5,18633.0
2019-03-07 10:00:00,141.5,141.92,141.46,141.87,4306.0,141.5,141.92,141.46,141.87,4306.0
2019-03-07 10:30:00,141.88,141.94,141.44,141.87,8516.0,141.88,141.94,141.44,141.87,8516.0
2019-03-07 11:00:00,141.73,141.8,141.51,141.8,8558.0,141.73,141.8,141.51,141.8,8558.0
2019-03-07 11:30:00,141.85,142.05,141.62,141.72,9003.0,141.85,142.05,141.62,141.72,9003.0
2019-03-07 12:00:00,141.7,141.7,141.51,141.56,10511.0,141.7,141.7,141.51,141.56,10511.0
2019-03-07 12:30:00,141.6,142.05,141.33,142.02,5105.0,141.6,142.05,141.33,142.02,5105.0
2019-03-07 13:00:00,142.07,142.07,141.22,141.22,10943.0,142.07,142.07,141.22,141.22,10943.0
2019-03-07 13:30:00,141.25,141.3,141.06,141.3,7500.0,141.25,141.3,141.06,141.3,7500.0
2019-03-07 14:00:00,141.28,141.41,141.06,141.11,8814.0,141.28,141.41,141.06,141.11,8814.0
2019-03-07 14:30:00,141.19,141.19,140.67,140.71,8221.0,141.19,141.19,140.67,140.71,8221.0
2019-03-07 15:00:00,140.71,141.29,140.59,141.01,20570.0,140.71,141.29,140.59,141.01,20570.0
2019-03-07 15:30:00,141.01,141.94,141.01,141.68,82535.0,141.01,141.94,141.01,141.68,82535.0
2019-03-08 09:30:00,140.65,140.72,140.21,140.7,14364.0,140.65,140.72,140.21,140.7,14364.0
2019-03-08 10:00:00,140.65,140.74,140.08,140.39,13031.0,140.65,140.74,140.08,140.39,13031.0
2019-03-08 10:30:00,140.42,140.42,139.93,140.35,10973.0,140.42,140.42,139.93,140.35,10973.0
2019-03-08 11:00:00,140.36,140.75,140.3,140.53,20629.0,140.36,140.75,140.3,140.53,20629.0
2019-03-08 11:30:00,140.54,140.6,140.3,140.37,10195.0,140.54,140.6,140.3,140.37,10195.0
2019-03-08 12:00:00,140.33,140.38,139.72,139.78,12314.0,140.33,140.38,139.72,139.78,12314.0
2019-03-08 12:30:00,139.79,139.92,139.57,139.66,13908.0,139.79,139.92,139.57,139.66,13908.0
2019-03-08 13:00:00,139.67,139.75,139.5,139.69,9059.0,139.67,139.75,139.5,139.69,9059.0
2019-03-08 13:30:00,139.69,139.92,139.64,139.92,11499.0,139.69,139.92,139.64,139.92,11499.0
2019-03-08 14:00:00,139.96,139.96,139.67,139.8,21633.0,139.96,139.96,139.67,139.8,21633.0
2019-03-08 14:30:00,139.77,140.8,139.77,140.5,15811.0,139.77,140.8,139.77,140.5,15811.0
2019-03-08 15:00:00,140.45,140.49,140.1,140.18,17947.0,140.45,140.49,140.1,140.18,17947.0
2019-03-08 15:30:00,140.16,141.32,140.14,141.26,65455.0,140.16,141.32,140.14,141.26,65455.0
2019-03-11 09:30:00,142.07,142.15,141.72,142.01,16623.0,142.07,142.15,141.72,142.01,16623.0
2019-03-11 10:00:00,142.09,142.6,142.07,142.47,7081.0,142.09,142.6,142.07,142.47,7081.0
2019-03-11 10:30:00,142.48,142.56,142.26,142.45,6365.0,142.48,142.56,142.26,142.45,6365.0
2019-03-11 11:00:00,142.56,142.61,142.38,142.52,12598.0,142.56,142.61,142.38,142.52,12598.0
2019-03-11 11:30:00,142.46,142.81,142.46,142.81,8964.0,142.46,142.81,142.46,142.81,8964.0
2019-03-11 12:00:00,142.79,143.02,142.79,142.95,12223.0,142.79,143.02,142.79,142.95,12223.0
2019-03-11 12:30:00,142.92,142.95,142.46,142.51,21909.0,142.92,142.95,142.46,142.51,21909.0
2019-03-11 13:00:00,142.53,142.62,142.21,142.34,29195.0,142.53,142.62,142.21,142.34,29195.0
2019-03-11 13:30:00,142.38,143.56,142.32,143.38,81537.0,142.38,143.56,142.32,143.38,81537.0
2019-03-11 14:00:00,143.37,143.6,143.33,143.47,8950.0,143.37,143.6,143.33,143.47,8950.0
2019-03-11 14:30:00,143.43,143.66,143.29,143.35,14809.0,143.43,143.66,143.29,143.35,14809.0
2019-03-11 15:00:00,143.34,143.84,143.33,143.75,12476.0,143.34,143.84,143.33,143.75,12476.0
2019-03-11 15:30:00,143.76,144.25,143.75,144.11,51783.0,143.76,144.25,143.75,144.11,51783.0
2019-03-12 09:30:00,144.67,144.88,144.17,144.21,17757.0,144.67,144.88,144.17,144.21,17757.0
2019-03-12 10:00:00,144.17,144.6,144.01,144.44,7905.0,144.17,144.6,144.01,144.44,7905.0
2019-03-12 10:30:00,144.6,144.86,144.54,144.75,9979.0,144.6,144.86,144.54,144.75,9979.0
2019-03-12 11:00:00,144.64,145.0,144.53,144.73,8669.0,144.64,145.0,144.53,144.73,8669.0
2019-03-12 11:30:00,144.69,145.03,144.69,145.03,4620.0,144.69,145.03,144.69,145.03,4620.0
2019-03-12 12:00:00,145.01,145.2,144.96,145.14,16701.0,145.01,145.2,144.96,145.14,16701.0
2019-03-12 12:30:00,145.23,145.29,145.13,145.18,8815.0,145.23,145.29,145.13,145.18,8815.0
2019-03-12 13:00:00,145.18,145.48,145.18,145.37,10537.0,145.18,145.48,145.18,145.37,10537.0
2019-03-12 13:30:00,145.38,145.39,145.01,145.09,17655.0,145.38,145.39,145.01,145.09,17655.0
2019-03-12 14:00:00,145.11,145.36,144.83,144.83,11672.0,145.11,145.36,144.83,144.83,11672.0
2019-03-12 14:30:00,144.87,144.9,144.66,144.74,11478.0,144.87,144.9,144.66,144.74,11478.0
2019-03-12 15:00:00,144.69,144.83,144.56,144.69,14324.0,144.69,144.83,144.56,144.69,14324.0
2019-03-12 15:30:00,144.68,144.68,144.04,144.25,56754.0,144.68,144.68,144.04,144.25,56754.0
2019-03-13 09:30:00,144.7,145.13,143.33,145.13,19816.0,144.7,145.13,143.33,145.13,19816.0
2019-03-13 10:00:00,145.22,145.22,144.44,144.46,5700.0,145.22,145.22,144.44,144.46,5700.0
2019-03-13 10:30:00,144.53,145.37,144.52,145.24,8718.0,144.53,145.37,144.52,145.24,8718.0
2019-03-13 11:00:00,145.28,145.57,145.28,145.57,5781.0,145.28,145.57,145.28,145.57,5781.0
2019-03-13 11:30:00,145.64,145.68,145.34,145.54,6032.0,145.64,145.68,145.34,145.54,6032.0
2019-03-13 12:00:00,145.54,145.69,145.3,145.3,6467.0,145.54,145.69,145.3,145.3,6467.0
2019-03-13 12:30:00,145.25,145.38,145.03,145.28,7773.0,145.25,145.38,145.03,145.28,7773.0
2019-03-13 13:00:00,145.34,145.34,145.15,145.23,6294.0,145.34,145.34,145.15,145.23,6294.0
2019-03-13 13:30:00,145.24,145.26,145.12,145.26,4495.0,145.24,145.26,145.12,145.26,4495.0
2019-03-13 14:00:00,145.27,145.61,145.23,145.61,9124.0,145.27,145.61,145.23,145.61,9124.0
2019-03-13 14:30:00,145.61,145.61,145.02,145.17,16099.0,145.61,145.61,145.02,145.17,16099.0
2019-03-13 15:00:00,145.02,145.53,144.9,145.33,72495.0,145.02,145.53,144.9,145.33,72495.0
2019-03-13 15:30:00,145.32,145.32,144.51,144.88,77368.0,145.32,145.32,144.51,144.88,77368.0
2019-03-14 09:30:00,145.05,145.18,144.01,144.55,29657.0,145.05,145.18,144.01,144.55,29657.0
2019-03-14 10:00:00,144.68,144.91,144.32,144.91,5362.0,144.68,144.91,144.32,144.91,5362.0
2019-03-14 10:30:00,144.8,144.99,144.15,144.69,29133.0,144.8,144.99,144.15,144.69,29133.0
2019-03-14 11:00:00,144.75,144.78,144.32,144.76,25814.0,144.75,144.78,144.32,144.76,25814.0
2019-03-14 11:30:00,144.8,144.93,144.66,144.82,12011.0,144.8,144.93,144.66,144.82,12011.0
2019-03-14 12:00:00,144.87,145.02,144.8,144.86,12957.0,144.87,145.02,144.8,144.86,12957.0
2019-03-14 12:30:00,144.84,144.99,144.64,144.74,9765.0,144.84,144.99,144.64,144.74,9765.0
2019-03-14 13:00:00,144.66,144.69,144.35,144.46,8908.0,144.66,144.69,144.35,144.46,8908.0
2019-03-14 13:30:00,144.44,144.45,143.92,144.04,9056.0,144.44,144.45,143.92,144.04,9056.0
2019-03-14 14:00:00,144.0,144.15,143.86,143.97,12798.0,144.0,144.15,143.86,143.97,12798.0
2019-03-14 14:30:00,143.95,144.03,143.8,143.98,9953.0,143.95,144.03,143.8,143.98,9953.0
2019-03-14 15:00:00,143.94,144.27,143.92,143.97,15723.0,143.94,144.27,143.92,143.97,15723.0
2019-03-14 15:30:00,143.96,144.16,143.44,144.12,103420.0,143.96,144.16,143.44,144.12,103420.0
2019-03-15 09:30:00,144.0,144.67,143.73,144.43,101895.0,144.0,144.67,143.73,144.43,101895.0
2019-03-15 10:00:00,144.43,145.4,144.43,145.13,32845.0,144.43,145.4,144.43,145.13,32845.0
2019-03-15 10:30:00,145.29,145.32,144.63,144.92,5200.0,145.29,145.32,144.63,144.92,5200.0
2019-03-15 11:00:00,144.9,145.17,144.87,145.01,10910.0,144.9,145.17,144.87,145.01,10910.0
2019-03-15 11:30:00,145.02,145.21,145.0,145.13,10548.0,145.02,145.21,145.0,145.13,10548.0
2019-03-15 12:00:00,145.15,145.53,145.11,145.46,8225.0,145.15,145.53,145.11,145.46,8225.0
2019-03-15 12:30:00,145.35,145.57,145.26,145.34,95295.0,145.35,145.57,145.26,145.34,95295.0
2019-03-15 13:00:00,145.36,145.65,145.28,145.65,6200.0,145.36,145.65,145.28,145.65,6200.0
2019-03-15 13:30:00,145.65,145.76,145.34,145.38,7280.0,145.65,145.76,145.34,145.38,7280.0
2019-03-15 14:00:00,145.37,145.4,144.86,144.92,11420.0,145.37,145.4,144.86,144.92,11420.0
2019-03-15 14:30:00,144.95,145.65,144.94,145.5,5722.0,144.95,145.65,144.94,145.5,5722.0
2019-03-15 15:00:00,145.46,145.51,145.31,145.46,3759.0,145.46,145.51,145.31,145.46,3759.0
2019-03-15 15:30:00,145.52,145.54,144.75,145.05,49606.0,145.52,145.54,144.75,145.05,49606.0
2019-03-18 09:30:00,145.64,146.16,145.39,145.7,39164.0,145.64,146.16,145.39,145.7,39164.0
2019-03-18 10:00:00,145.71,146.0,145.16,145.16,9204.0,145.71,146.0,145.16,145.16,9204.0
2019-03-18 10:30:00,145.26,145.73,145.0,145.72,7032.0,145.26,145.73,145.0,145.72,7032.0
2019-03-18 11:00:00,145.67,145.85,145.23,145.42,13839.0,145.67,145.85,145.23,145.42,13839.0
2019-03-18 11:30:00,145.43,146.18,145.38,146.07,17486.0,145.43,146.18,145.38,146.07,17486.0
2019-03-18 12:00:00,146.08,146.23,145.69,145.78,10533.0,146.08,146.23,145.69,145.78,10533.0
2019-03-18 12:30:00,145.78,146.48,145.75,146.41,14291.0,145.78,146.48,145.75,146.41,14291.0
2019-03-18 13:00:00,146.41,146.67,146.22,146.22,15486.0,146.41,146.67,146.22,146.22,15486.0
2019-03-18 13:30:00,146.19,146.78,146.17,146.75,9092.0,146.19,146.78,146.17,146.75,9092.0
2019-03-18 14:00:00,146.77,146.79,146.55,146.77,5529.0,146.77,146.79,146.55,146.77,5529.0
2019-03-18 14:30:00,146.72,147.03,146.62,147.03,11508.0,146.72,147.03,146.62,147.03,11508.0
2019-03-18 15:00:00,147.04,147.27,146.98,147.09,24707.0,147.04,147.27,146.98,147.09,24707.0
2019-03-18 15:30:00,147.11,147.57,147.11,147.22,77318.0,147.11,147.57,147.11,147.22,77318.0
2019-03-19 09:30:00,147.49,147.91,146.51,146.94,16104.0,147.49,147.91,146.51,146.94,16104.0
2019-03-19 10:00:00,147.02,147.35,146.91,147.23,3608.0,147.02,147.35,146.91,147.23,3608.0
2019-03-19 10:30:00,147.05,147.26,146.89,146.96,4453.0,147.05,147.26,146.89,146.96,4453.0
2019-03-19 11:00:00,146.95,147.88,146.94,147.79,12013.0,146.95,147.88,146.94,147.79,12013.0
2019-03-19 11:30:00,147.6,148.29,147.56,148.29,9400.0,147.6,148.29,147.56,148.29,9400.0
2019-03-19 12:00:00,148.29,148.5,147.97,147.97,14242.0,148.29,148.5,147.97,147.97,14242.0
2019-03-19 12:30:00,147.97,148.06,146.94,147.47,10857.0,147.97,148.06,146.94,147.47,10857.0
2019-03-19 13:00:00,147.44,147.76,147.39,147.68,7616.0,147.44,147.76,147.39,147.68,7616.0
2019-03-19 13:30:00,147.74,147.99,147.67,147.67,10977.0,147.74,147.99,147.67,147.67,10977.0
2019-03-19 14:00:00,147.59,147.59,147.23,147.47,6723.0,147.59,147.59,147.23,147.47,6723.0
2019-03-19 14:30:00,147.58,147.69,147.41,147.44,7281.0,147.58,147.69,147.41,147.44,7281.0
2019-03-19 15:00:00,147.42,147.5,146.74,146.78,11341.0,147.42,147.5,146.74,146.78,11341.0
2019-03-19 15:30:00,146.76,147.16,146.29,147.14,44885.0,146.76,147.16,146.29,147.14,44885.0
2019-03-20 09:30:00,147.03,147.57,146.36,147.16,9133.0,147.03,147.57,146.36,147.16,9133.0
2019-03-20 10:00:00,147.21,147.21,146.14,146.25,9490.0,147.21,147.21,146.14,146.25,9490.0
2019-03-20 10:30:00,146.32,146.32,145.93,146.04,5802.0,146.32,146.32,145.93,146.04,5802.0
2019-03-20 11:00:00,146.05,146.09,145.18,145.45,10767.0,146.05,146.09,145.18,145.45,10767.0
2019-03-20 11:30:00,145.62,145.66,145.08,145.08,6280.0,145.62,145.66,145.08,145.08,6280.0
2019-03-20 12:00:00,144.91,145.37,144.91,145.37,13700.0,144.91,145.37,144.91,145.37,13700.0
2019-03-20 12:30:00,145.36,145.89,145.12,145.89,12440.0,145.36,145.89,145.12,145.89,12440.0
2019-03-20 13:00:00,145.92,145.95,145.75,145.8,3783.0,145.92,145.95,145.75,145.8,3783.0
2019-03-20 13:30:00,145.79,146.09,145.71,146.09,9212.0,145.79,146.09,145.71,146.09,9212.0
2019-03-20 14:00:00,146.28,147.1,146.25,146.93,7277.0,146.28,147.1,146.25,146.93,7277.0
2019-03-20 14:30:00,147.25,147.43,147.08,147.24,4175.0,147.25,147.43,147.08,147.24,4175.0
2019-03-20 15:00:00,147.24,147.36,146.81,146.94,7616.0,147.24,147.36,146.81,146.94,7616.0
2019-03-20 15:30:00,146.96,147.05,146.36,146.5,45944.0,146.96,147.05,146.36,146.5,45944.0
2019-03-21 09:30:00,146.06,147.77,145.74,147.4,10938.0,146.06,147.77,145.74,147.4,10938.0
2019-03-21 10:00:00,147.35,147.35,146.9,147.14,10524.0,147.35,147.35,146.9,147.14,10524.0
2019-03-21 10:30:00,147.04,147.2,146.77,147.07,6600.0,147.04,147.2,146.77,147.07,6600.0
2019-03-21 11:00:00,147.11,147.51,147.11,147.39,9314.0,147.11,147.51,147.11,147.39,9314.0
2019-03-21 11:30:00,147.46,147.76,147.4,147.76,10556.0,147.46,147.76,147.4,147.76,10556.0
2019-03-21 12:00:00,147.83,148.16,147.6,147.62,8786.0,147.83,148.16,147.6,147.62,8786.0
2019-03-21 12:30:00,147.63,147.72,147.31,147.49,16395.0,147.63,147.72,147.31,147.49,16395.0
2019-03-21 13:00:00,147.48,147.88,147.24,147.88,17500.0,147.48,147.88,147.24,147.88,17500.0
2019-03-21 13:30:00,147.84,147.98,147.59,147.74,10761.0,147.84,147.98,147.59,147.74,10761.0
2019-03-21 14:00:00,147.85,148.7,147.76,148.6,13611.0,147.85,148.7,147.76,148.6,13611.0
2019-03-21 14:30:00,148.62,148.88,148.5,148.52,8376.0,148.62,148.88,148.5,148.52,8376.0
2019-03-21 15:00:00,148.49,149.01,148.24,148.44,18336.0,148.49,149.01,148.24,148.44,18336.0
2019-03-21 15:30:00,148.4,148.86,148.32,148.41,35676.0,148.4,148.86,148.32,148.41,35676.0
2019-03-22 09:30:00,147.94,148.78,147.08,147.34,58452.0,147.94,148.78,147.08,147.34,58452.0
2019-03-22 10:00:00,147.3,147.53,146.68,146.78,16808.0,147.3,147.53,146.68,146.78,16808.0
2019-03-22 10:30:00,146.84,147.23,146.36,146.66,5760.0,146.84,147.23,146.36,146.66,5760.0
2019-03-22 11:00:00,146.68,146.76,146.28,146.46,8460.0,146.68,146.76,146.28,146.46,8460.0
2019-03-22 11:30:00,146.38,146.58,145.55,145.55,7527.0,146.38,146.58,145.55,145.55,7527.0
2019-03-22 12:00:00,145.6,145.94,145.53,145.92,9421.0,145.6,145.94,145.53,145.92,9421.0
2019-03-22 12:30:00,145.87,146.27,145.77,146.07,7611.0,145.87,146.27,145.77,146.07,7611.0
2019-03-22 13:00:00,146.11,146.29,145.75,145.79,4107.0,146.11,146.29,145.75,145.79,4107.0
2019-03-22 13:30:00,145.78,146.16,145.74,145.84,8361.0,145.78,146.16,145.74,145.84,8361.0
2019-03-22 14:00:00,145.89,146.52,145.89,146.46,6946.0,145.89,146.52,145.89,146.46,6946.0
2019-03-22 14:30:00,146.42,146.88,146.21,146.66,8577.0,146.42,146.88,146.21,146.66,8577.0
2019-03-22 15:00:00,146.69,146.78,146.33,146.33,10042.0,146.69,146.78,146.33,146.33,10042.0
2019-03-22 15:30:00,146.3,146.3,145.75,145.85,45710.0,146.3,146.3,145.75,145.85,45710.0
2019-03-25 09:30:00,145.74,145.74,144.64,144.93,81844.0,145.74,145.74,144.64,144.93,81844.0
2019-03-25 10:00:00,145.08,145.2,144.32,144.64,11435.0,145.08,145.2,144.32,144.64,11435.0
2019-03-25 10:30:00,144.79,146.52,144.29,146.5,39697.0,144.79,146.52,144.29,146.5,39697.0
2019-03-25 11:00:00,146.41,147.05,145.92,147.03,21601.0,146.41,147.05,145.92,147.03,21601.0
2019-03-25 11:30:00,146.93,147.0,145.91,146.07,15435.0,146.93,147.0,145.91,146.07,15435.0
2019-03-25 12:00:00,145.98,146.85,145.98,146.51,6809.0,145.98,146.85,145.98,146.51,6809.0
2019-03-25 12:30:00,146.59,146.69,145.86,146.15,5060.0,146.59,146.69,145.86,146.15,5060.0
2019-03-25 13:00:00,146.27,146.6,145.91,145.91,7316.0,146.27,146.6,145.91,145.91,7316.0
2019-03-25 13:30:00,146.0,146.31,145.72,145.74,5821.0,146.0,146.31,145.72,145.74,5821.0
2019-03-25 14:00:00,145.88,145.93,145.54,145.76,7214.0,145.88,145.93,145.54,145.76,7214.0
2019-03-25 14:30:00,145.95,146.43,145.89,146.2,14192.0,145.95,146.43,145.89,146.2,14192.0
2019-03-25 15:00:00,146.25,146.61,146.14,146.52,18028.0,146.25,146.61,146.14,146.52,18028.0
2019-03-25 15:30:00,146.52,146.52,145.97,146.1,57792.0,146.52,146.52,145.97,146.1,57792.0
2019-03-26 09:30:00,146.79,147.32,144.7,145.93,89629.0,146.79,147.32,144.7,145.93,89629.0
2019-03-26 10:00:00,146.11,147.15,146.11,146.61,37821.0,146.11,147.15,146.11,146.61,37821.0
2019-03-26 10:30:00,146.64,147.37,146.22,147.22,12669.0,146.64,147.37,146.22,147.22,12669.0
2019-03-26 11:00:00,147.22,147.79,147.15,147.43,13467.0,147.22,147.79,147.15,147.43,13467.0
2019-03-26 11:30:00,147.34,147.41,146.79,146.79,3653.0,147.34,147.41,146.79,146.79,3653.0
2019-03-26 12:00:00,147.0,147.58,146.99,147.03,5034.0,147.0,147.58,146.99,147.03,5034.0
2019-03-26 12:30:00,147.03,147.21,146.9,147.16,4500.0,147.03,147.21,146.9,147.16,4500.0
2019-03-26 13:00:00,147.22,147.53,147.01,147.24,5439.0,147.22,147.53,147.01,147.24,5439.0
2019-03-26 13:30:00,147.3,147.3,146.94,147.02,4170.0,147.3,147.3,146.94,147.02,4170.0
2019-03-26 14:00:00,146.95,147.32,146.88,147.27,7304.0,146.95,147.32,146.88,147.27,7304.0
2019-03-26 14:30:00,147.22,147.5,146.98,147.46,5917.0,147.22,147.5,146.98,147.46,5917.0
2019-03-26 15:00:00,147.54,147.78,147.46,147.5,6467.0,147.54,147.78,147.46,147.5,6467.0
2019-03-26 15:30:00,147.4,148.16,147.29,148.06,44292.0,147.4,148.16,147.29,148.06,44292.0
2019-03-27 09:30:00,147.91,148.16,146.19,147.07,31516.0,147.91,148.16,146.19,147.07,31516.0
2019-03-27 10:00:00,147.07,148.64,147.07,148.14,12156.0,147.07,148.64,147.07,148.14,12156.0
2019-03-27 10:30:00,148.03,148.11,147.33,147.51,14166.0,148.03,148.11,147.33,147.51,14166.0
2019-03-27 11:00:00,147.58,147.69,146.71,146.71,12002.0,147.58,147.69,146.71,146.71,12002.0
2019-03-27 11:30:00,146.71,146.82,146.06,146.62,6110.0,146.71,146.82,146.06,146.62,6110.0
2019-03-27 12:00:00,146.56,147.36,146.46,147.36,9500.0,146.56,147.36,146.46,147.36,9500.0
2019-03-27 12:30:00,147.36,147.43,147.07,147.07,4502.0,147.36,147.43,147.07,147.07,4502.0
2019-03-27 13:00:00,147.1,147.69,146.93,147.69,5655.0,147.1,147.69,146.93,147.69,5655.0
2019-03-27 13:30:00,147.76,148.21,147.7,147.86,12040.0,147.76,148.21,147.7,147.86,12040.0
2019-03-27 14:00:00,147.82,148.24,147.72,148.24,9738.0,147.82,148.24,147.72,148.24,9738.0
2019-03-27 14:30:00,148.24,148.28,147.71,148.11,8293.0,148.24,148.28,147.71,148.11,8293.0
2019-03-27 15:00:00,148.12,148.56,147.83,148.55,22329.0,148.12,148.56,147.83,148.55,22329.0
2019-03-27 15:30:00,148.56,148.71,148.08,148.5,70685.0,148.56,148.71,148.08,148.5,70685.0
2019-03-28 09:30:00,149.23,149.78,148.53,149.78,18612.0,149.23,149.78,148.53,149.78,18612.0
2019-03-28 10:00:00,149.79,149.99,148.96,149.38,22431.0,149.79,149.99,148.96,149.38,22431.0
2019-03-28 10:30:00,149.35,149.46,149.04,149.08,24943.0,149.35,149.46,149.04,149.08,24943.0
2019-03-28 11:00:00,149.1,149.11,148.62,148.62,12176.0,149.1,149.11,148.62,148.62,12176.0
2019-03-28 11:30:00,148.6,149.0,148.33,148.97,10839.0,148.6,149.0,148.33,148.97,10839.0
2019-03-28 12:00:00,148.93,149.42,148.55,149.29,14390.0,148.93,149.42,148.55,149.29,14390.0
2019-03-28 12:30:00,149.28,149.6,149.14,149.55,11647.0,149.28,149.6,149.14,149.55,11647.0
2019-03-28 13:00:00,149.48,149.75,149.36,149.64,8762.0,149.48,149.75,149.36,149.64,8762.0
2019-03-28 13:30:00,149.67,149.73,148.13,149.17,18866.0,149.67,149.73,148.13,149.17,18866.0
2019-03-28 14:00:00,149.16,149.37,148.98,149.36,8773.0,149.16,149.37,148.98,149.36,8773.0
2019-03-28 14:30:00,149.29,149.56,149.21,149.52,11357.0,149.29,149.56,149.21,149.52,11357.0
2019-03-28 15:00:00,149.52,149.98,149.49,149.82,20213.0,149.52,149.98,149.49,149.82,20213.0
2019-03-28 15:30:00,149.8,150.13,149.62,150.03,60702.0,149.8,150.13,149.62,150.03,60702.0
2019-03-29 09:30:00,150.53,151.44,150.27,150.27,17133.0,150.53,151.44,150.27,150.27,17133.0
2019-03-29 10:00:00,150.35,151.57,150.32,151.46,12290.0,150.35,151.57,150.32,151.46,12290.0
2019-03-29 10:30:00,151.57,151.66,151.23,151.46,9463.0,151.57,151.66,151.23,151.46,9463.0
2019-03-29 11:00:00,151.49,151.56,150.69,150.74,11618.0,151.49,151.56,150.69,150.74,11618.0
2019-03-29 11:30:00,150.74,151.09,150.58,151.07,11126.0,150.74,151.09,150.58,151.07,11126.0
2019-03-29 12:00:00,151.07,151.35,150.86,151.34,5047.0,151.07,151.35,150.86,151.34,5047.0
2019-03-29 12:30:00,151.37,151.5,150.97,151.25,4524.0,151.37,151.5,150.97,151.25,4524.0
2019-03-29 13:00:00,151.21,151.3,150.99,151.07,5968.0,151.21,151.3,150.99,151.07,5968.0
2019-03-29 13:30:00,151.15,151.15,150.83,151.06,6101.0,151.15,151.15,150.83,151.06,6101.0
2019-03-29 14:00:00,151.08,151.48,151.07,151.48,5960.0,151.08,151.48,151.07,151.48,5960.0
2019-03-29 14:30:00,151.45,151.69,151.26,151.66,6766.0,151.45,151.69,151.26,151.66,6766.0
2019-03-29 15:00:00,151.71,151.8,151.39,151.59,11150.0,151.71,151.8,151.39,151.59,11150.0
2019-03-29 15:30:00,151.6,151.83,151.31,151.66,56826.0,151.6,151.83,151.31,151.66,56826.0
2019-04-01 09:30:00,153.09,154.18,152.43,153.84,28442.0,153.09,154.18,152.43,153.84,28442.0
2019-04-01 10:00:00,153.89,154.14,152.75,153.44,28691.0,153.89,154.14,152.75,153.44,28691.0
2019-04-01 10:30:00,153.43,153.43,153.02,153.24,13110.0,153.43,153.43,153.02,153.24,13110.0
2019-04-01 11:00:00,153.3,153.69,153.24,153.41,18013.0,153.3,153.69,153.24,153.41,18013.0
2019-04-01 11:30:00,153.53,153.8,153.37,153.53,10847.0,153.53,153.8,153.37,153.53,10847.0
2019-04-01 12:00:00,153.46,153.66,153.35,153.41,18719.0,153.46,153.66,153.35,153.41,18719.0
2019-04-01 12:30:00,153.36,153.94,153.36,153.94,18901.0,153.36,153.94,153.36,153.94,18901.0
2019-04-01 13:00:00,153.94,154.27,153.93,154.09,8446.0,153.94,154.27,153.93,154.09,8446.0
2019-04-01 13:30:00,154.06,154.06,153.85,154.0,11709.0,154.06,154.06,153.85,154.0,11709.0
2019-04-01 14:00:00,153.99,154.28,153.97,154.19,13166.0,153.99,154.28,153.97,154.19,13166.0
2019-04-01 14:30:00,154.17,154.39,154.0,154.34,9207.0,154.17,154.39,154.0,154.34,9207.0
2019-04-01 15:00:00,154.25,154.5,154.18,154.49,13727.0,154.25,154.5,154.18,154.49,13727.0
2019-04-01 15:30:00,154.49,155.02,154.43,154.97,59417.0,154.49,155.02,154.43,154.97,59417.0
2019-04-02 09:30:00,154.5,154.93,153.25,153.69,19689.0,154.5,154.93,153.25,153.69,19689.0
2019-04-02 10:00:00,153.78,154.56,153.78,154.19,37615.0,153.78,154.56,153.78,154.19,37615.0
2019-04-02 10:30:00,154.37,154.38,153.58,153.59,36322.0,154.37,154.38,153.58,153.59,36322.0
2019-04-02 11:00:00,153.59,153.62,152.91,152.98,14445.0,153.59,153.62,152.91,152.98,14445.0
2019-04-02 11:30:00,153.03,153.54,152.77,153.32,10505.0,153.03,153.54,152.77,153.32,10505.0
2019-04-02 12:00:00,153.26,153.29,152.8,153.06,7110.0,153.26,153.29,152.8,153.06,7110.0
2019-04-02 12:30:00,153.13,153.69,153.02,153.66,12528.0,153.13,153.69,153.02,153.66,12528.0
2019-04-02 13:00:00,153.67,153.89,153.37,153.87,8198.0,153.67,153.89,153.37,153.87,8198.0
2019-04-02 13:30:00,153.91,154.08,153.72,153.77,8018.0,153.91,154.08,153.72,153.77,8018.0
2019-04-02 14:00:00,153.73,153.86,153.45,153.49,18548.0,153.73,153.86,153.45,153.49,18548.0
2019-04-02 14:30:00,153.49,153.94,153.49,153.69,11151.0,153.49,153.94,153.49,153.69,11151.0
2019-04-02 15:00:00,153.69,153.7,153.25,153.25,11023.0,153.69,153.7,153.25,153.25,11023.0
2019-04-02 15:30:00,153.29,153.32,153.08,153.14,61470.0,153.29,153.32,153.08,153.14,61470.0
2019-04-03 09:30:00,153.97,154.16,153.64,153.86,21480.0,153.97,154.16,153.64,153.86,21480.0
2019-04-03 10:00:00,153.7,153.97,153.46,153.65,12536.0,153.7,153.97,153.46,153.65,12536.0
2019-04-03 10:30:00,153.65,153.83,153.49,153.54,21735.0,153.65,153.83,153.49,153.54,21735.0
2019-04-03 11:00:00,153.54,154.13,153.49,153.72,29444.0,153.54,154.13,153.49,153.72,29444.0
2019-04-03 11:30:00,153.84,153.85,153.54,153.72,15525.0,153.84,153.85,153.54,153.72,15525.0
2019-04-03 12:00:00,153.64,153.76,153.62,153.7,21364.0,153.64,153.76,153.62,153.7,21364.0
2019-04-03 12:30:00,153.7,153.72,153.31,153.44,103596.0,153.7,153.72,153.31,153.44,103596.0
2019-04-03 13:00:00,153.61,154.3,153.54,153.63,68022.0,153.61,154.3,153.54,153.63,68022.0
2019-04-03 13:30:00,153.68,153.99,153.31,153.31,10990.0,153.68,153.99,153.31,153.31,10990.0
2019-04-03 14:00:00,153.33,153.42,153.11,153.31,3210.0,153.33,153.42,153.11,153.31,3210.0
2019-04-03 14:30:00,153.34,153.36,152.95,153.36,39551.0,153.34,153.36,152.95,153.36,39551.0
2019-04-03 15:00:00,153.42,153.5,152.75,152.9,13594.0,153.42,153.5,152.75,152.9,13594.0
2019-04-03 15:30:00,152.92,153.32,152.74,153.2,48034.0,152.92,153.32,152.74,153.2,48034.0
2019-04-04 09:30:00,153.24,154.53,153.14,153.97,24223.0,153.24,154.53,153.14,153.97,24223.0
2019-04-04 10:00:00,154.03,154.73,153.93,153.93,17323.0,154.03,154.73,153.93,153.93,17323.0
2019-04-04 10:30:00,153.93,153.94,153.29,153.32,9816.0,153.93,153.94,153.29,153.32,9816.0
2019-04-04 11:00:00,153.38,153.61,152.87,152.93,13849.0,153.38,153.61,152.87,152.93,13849.0
2019-04-04 11:30:00,152.82,152.96,152.3,152.47,7045.0,152.82,152.96,152.3,152.47,7045.0
2019-04-04 12:00:00,152.44,152.85,152.44,152.6,3322.0,152.44,152.85,152.44,152.6,3322.0
2019-04-04 12:30:00,152.55,153.41,152.33,153.33,15174.0,152.55,153.41,152.33,153.33,15174.0
2019-04-04 13:00:00,153.27,153.32,153.09,153.09,3684.0,153.27,153.32,153.09,153.09,3684.0
2019-04-04 13:30:00,153.11,153.14,152.76,152.8,10360.0,153.11,153.14,152.76,152.8,10360.0
2019-04-04 14:00:00,152.78,153.48,152.57,153.42,11310.0,152.78,153.48,152.57,153.42,11310.0
2019-04-04 14:30:00,153.45,153.68,153.31,153.35,12757.0,153.45,153.68,153.31,153.35,12757.0
2019-04-04 15:00:00,153.39,153.64,153.29,153.36,11549.0,153.39,153.64,153.29,153.36,11549.0
2019-04-04 15:30:00,153.4,153.83,153.4,153.58,44224.0,153.4,153.83,153.4,153.58,44224.0
2019-04-05 09:30:00,153.81,155.43,153.45,155.17,14195.0,153.81,155.43,153.45,155.17,14195.0
2019-04-05 10:00:00,155.22,155.88,155.22,155.81,11142.0,155.22,155.88,155.22,155.81,11142.0
2019-04-05 10:30:00,155.9,155.9,155.09,155.21,6558.0,155.9,155.9,155.09,155.21,6558.0
2019-04-05 11:00:00,155.19,155.24,154.95,155.15,7100.0,155.19,155.24,154.95,155.15,7100.0
2019-04-05 11:30:00,155.14,155.27,154.85,155.13,9600.0,155.14,155.27,154.85,155.13,9600.0
2019-04-05 12:00:00,155.17,155.29,155.01,155.01,2600.0,155.17,155.29,155.01,155.01,2600.0
2019-04-05 12:30:00,155.03,155.18,154.85,155.17,3197.0,155.03,155.18,154.85,155.17,3197.0
2019-04-05 13:00:00,155.15,155.36,155.03,155.36,3150.0,155.15,155.36,155.03,155.36,3150.0
2019-04-05 13:30:00,155.31,155.49,155.11,155.4,7159.0,155.31,155.49,155.11,155.4,7159.0
2019-04-05 14:00:00,155.25,155.29,154.8,154.8,5073.0,155.25,155.29,154.8,154.8,5073.0
2019-04-05 14:30:00,154.85,154.85,154.56,154.56,9627.0,154.85,154.85,154.56,154.56,9627.0
2019-04-05 15:00:00,154.46,154.94,154.46,154.77,20687.0,154.46,154.94,154.46,154.77,20687.0
2019-04-05 15:30:00,154.75,155.15,154.64,155.09,47427.0,154.75,155.15,154.64,155.09,47427.0
2019-04-08 09:30:00,155.01,155.6,154.22,155.43,32855.0,155.01,155.6,154.22,155.43,32855.0
2019-04-08 10:00:00,155.34,155.66,155.18,155.29,12713.0,155.34,155.66,155.18,155.29,12713.0
2019-04-08 10:30:00,155.45,156.1,155.43,155.8,20642.0,155.45,156.1,155.43,155.8,20642.0
2019-04-08 11:00:00,155.89,156.0,155.6,155.67,36393.0,155.89,156.0,155.6,155.67,36393.0
2019-04-08 11:30:00,155.75,156.03,155.51,155.51,3405.0,155.75,156.03,155.51,155.51,3405.0
2019-04-08 12:00:00,155.55,155.55,155.09,155.21,6282.0,155.55,155.55,155.09,155.21,6282.0
2019-04-08 12:30:00,155.13,155.16,154.89,154.91,7275.0,155.13,155.16,154.89,154.91,7275.0
2019-04-08 13:00:00,154.91,155.35,154.89,155.26,6894.0,154.91,155.35,154.89,155.26,6894.0
2019-04-08 13:30:00,155.32,156.14,155.29,156.14,27685.0,155.32,156.14,155.29,156.14,27685.0
2019-04-08 14:00:00,156.2,156.3,155.95,156.1,34182.0,156.2,156.3,155.95,156.1,34182.0
2019-04-08 14:30:00,156.04,156.43,155.98,156.11,18330.0,156.04,156.43,155.98,156.11,18330.0
2019-04-08 15:00:00,156.11,156.17,155.83,156.17,11714.0,156.11,156.17,155.83,156.17,11714.0
2019-04-08 15:30:00,156.11,156.58,156.03,156.55,46273.0,156.11,156.58,156.03,156.55,46273.0
2019-04-09 09:30:00,155.9,156.87,155.9,156.6,10813.0,155.9,156.87,155.9,156.6,10813.0
2019-04-09 10:00:00,156.54,156.79,156.39,156.55,4927.0,156.54,156.79,156.39,156.55,4927.0
2019-04-09 10:30:00,156.68,156.68,156.19,156.52,4858.0,156.68,156.68,156.19,156.52,4858.0
2019-04-09 11:00:00,156.79,157.3,156.78,157.2,8951.0,156.79,157.3,156.78,157.2,8951.0
2019-04-09 11:30:00,157.19,157.34,156.88,156.98,8654.0,157.19,157.34,156.88,156.98,8654.0
2019-04-09 12:00:00,156.97,157.34,156.93,157.12,4883.0,156.97,157.34,156.93,157.12,4883.0
2019-04-09 12:30:00,157.12,157.19,156.81,156.99,5754.0,157.12,157.19,156.81,156.99,5754.0
2019-04-09 13:00:00,156.99,157.06,156.79,156.95,5062.0,156.99,157.06,156.79,156.95,5062.0
2019-04-09 13:30:00,156.87,156.92,156.6,156.66,6525.0,156.87,156.92,156.6,156.66,6525.0
2019-04-09 14:00:00,156.65,156.88,156.41,156.45,10186.0,156.65,156.88,156.41,156.45,10186.0
2019-04-09 14:30:00,156.5,156.62,156.2,156.26,5791.0,156.5,156.62,156.2,156.26,5791.0
2019-04-09 15:00:00,156.35,156.4,156.2,156.34,7156.0,156.35,156.4,156.2,156.34,7156.0
2019-04-09 15:30:00,156.31,156.7,156.31,156.61,52162.0,156.31,156.7,156.31,156.61,52162.0
2019-04-10 09:30:00,156.63,157.74,156.63,157.69,13331.0,156.63,157.74,156.63,157.69,13331.0
2019-04-10 10:00:00,157.63,157.63,156.77,157.16,5900.0,157.63,157.63,156.77,157.16,5900.0
2019-04-10 10:30:00,157.09,157.66,156.99,157.44,11800.0,157.09,157.66,156.99,157.44,11800.0
2019-04-10 11:00:00,157.46,157.71,157.24,157.57,7250.0,157.46,157.71,157.24,157.57,7250.0
2019-04-10 11:30:00,157.65,158.33,157.65,158.0,13120.0,157.65,158.33,157.65,158.0,13120.0
2019-04-10 12:00:00,158.0,158.16,157.79,158.11,25196.0,158.0,158.16,157.79,158.11,25196.0
2019-04-10 12:30:00,158.11,158.11,157.49,157.69,7096.0,158.11,158.11,157.49,157.69,7096.0
2019-04-10 13:00:00,157.72,157.98,157.72,157.83,9744.0,157.72,157.98,157.72,157.83,9744.0
2019-04-10 13:30:00,157.75,157.93,157.53,157.72,7520.0,157.75,157.93,157.53,157.72,7520.0
2019-04-10 14:00:00,157.63,157.7,157.24,157.42,5468.0,157.63,157.7,157.24,157.42,5468.0
2019-04-10 14:30:00,157.37,157.82,157.23,157.68,5807.0,157.37,157.82,157.23,157.68,5807.0
2019-04-10 15:00:00,157.66,157.86,157.09,157.17,19579.0,157.66,157.86,157.09,157.17,19579.0
2019-04-10 15:30:00,157.14,157.36,156.83,157.31,76351.0,157.14,157.36,156.83,157.31,76351.0
2019-04-11 09:30:00,157.52,157.63,156.62,156.73,27708.0,157.52,157.63,156.62,156.73,27708.0
2019-04-11 10:00:00,156.61,157.12,156.31,157.0,7477.0,156.61,157.12,156.31,157.0,7477.0
2019-04-11 10:30:00,156.98,157.2,156.84,157.02,10489.0,156.98,157.2,156.84,157.02,10489.0
2019-04-11 11:00:00,157.14,157.97,156.99,157.84,13769.0,157.14,157.97,156.99,157.84,13769.0
2019-04-11 11:30:00,157.86,158.3,157.75,158.06,8510.0,157.86,158.3,157.75,158.06,8510.0
2019-04-11 12:00:00,157.99,158.23,157.8,157.99,6598.0,157.99,158.23,157.8,157.99,6598.0
2019-04-11 12:30:00,157.97,158.23,157.95,158.15,6927.0,157.97,158.23,157.95,158.15,6927.0
2019-04-11 13:00:00,158.12,158.16,157.83,157.91,5960.0,158.12,158.16,157.83,157.91,5960.0
2019-04-11 13:30:00,157.89,158.08,157.82,157.86,7067.0,157.89,158.08,157.82,157.86,7067.0
2019-04-11 14:00:00,157.86,157.91,157.55,157.56,9623.0,157.86,157.91,157.55,157.56,9623.0
2019-04-11 14:30:00,157.53,158.03,157.46,158.03,9617.0,157.53,158.03,157.46,158.03,9617.0
2019-04-11 15:00:00,158.1,158.24,157.95,157.98,6795.0,158.1,158.24,157.95,157.98,6795.0
2019-04-11 15:30:00,158.0,158.52,157.9,158.44,49728.0,158.0,158.52,157.9,158.44,49728.0
2019-04-12 09:30:00,158.54,158.83,157.75,158.09,24074.0,158.54,158.83,157.75,158.09,24074.0
2019-04-12 10:00:00,158.17,158.6,158.02,158.56,6566.0,158.17,158.6,158.02,158.56,6566.0
2019-04-12 10:30:00,158.62,158.65,158.28,158.36,5899.0,158.62,158.65,158.28,158.36,5899.0
2019-04-12 11:00:00,158.28,158.45,158.11,158.32,4638.0,158.28,158.45,158.11,158.32,4638.0
2019-04-12 11:30:00,158.36,158.81,158.36,158.79,30489.0,158.36,158.81,158.36,158.79,30489.0
2019-04-12 12:00:00,158.79,159.2,158.67,159.08,4804.0,158.79,159.2,158.67,159.08,4804.0
2019-04-12 12:30:00,159.11,159.51,159.06,159.46,3550.0,159.11,159.51,159.06,159.46,3550.0
2019-04-12 13:00:00,159.55,159.63,159.11,159.12,9431.0,159.55,159.63,159.11,159.12,9431.0
2019-04-12 13:30:00,159.14,159.6,158.81,158.81,10364.0,159.14,159.6,158.81,158.81,10364.0
2019-04-12 14:00:00,158.74,159.09,158.73,159.09,15864.0,158.74,159.09,158.73,159.09,15864.0
2019-04-12 14:30:00,159.12,159.33,158.83,158.87,5960.0,159.12,159.33,158.83,158.87,5960.0
2019-04-12 15:00:00,158.89,159.28,158.89,159.11,9776.0,158.89,159.28,158.89,159.11,9776.0
2019-04-12 15:30:00,159.08,159.45,159.0,159.39,30495.0,159.08,159.45,159.0,159.39,30495.0
2019-04-15 09:30:00,159.41,160.18,159.41,159.76,4755.0,159.41,160.18,159.41,159.76,4755.0
2019-04-15 10:00:00,159.51,159.59,159.03,159.05,3600.0,159.51,159.59,159.03,159.05,3600.0
2019-04-15 10:30:00,158.95,159.72,158.95,159.42,32194.0,158.95,159.72,158.95,159.42,32194.0
2019-04-15 11:00:00,159.56,159.71,159.25,159.28,4862.0,159.56,159.71,159.25,159.28,4862.0
2019-04-15 11:30:00,159.22,159.6,159.13,159.43,4075.0,159.22,159.6,159.13,159.43,4075.0
2019-04-15 12:00:00,159.36,159.79,159.2,159.67,9511.0,159.36,159.79,159.2,159.67,9511.0
2019-04-15 12:30:00,159.64,159.67,159.54,159.62,4868.0,159.64,159.67,159.54,159.62,4868.0
2019-04-15 13:00:00,159.63,160.14,159.59,159.81,12378.0,159.63,160.14,159.59,159.81,12378.0
2019-04-15 13:30:00,159.81,160.34,159.74,160.2,14041.0,159.81,160.34,159.74,160.2,14041.0
2019-04-15 14:00:00,160.15,160.45,159.96,159.96,6987.0,160.15,160.45,159.96,159.96,6987.0
2019-04-15 14:30:00,160.01,160.2,159.74,160.2,14901.0,160.01,160.2,159.74,160.2,14901.0
2019-04-15 15:00:00,160.19,160.22,159.78,160.05,18844.0,160.19,160.22,159.78,160.05,18844.0
2019-04-15 15:30:00,160.06,160.15,159.79,159.93,54811.0,160.06,160.15,159.79,159.93,54811.0
2019-04-16 09:30:00,160.11,160.64,159.94,160.38,21804.0,160.11,160.64,159.94,160.38,21804.0
2019-04-16 10:00:00,160.43,161.07,160.41,160.6,5850.0,160.43,161.07,160.41,160.6,5850.0
2019-04-16 10:30:00,160.5,160.82,160.36,160.81,3800.0,160.5,160.82,160.36,160.81,3800.0
2019-04-16 11:00:00,160.77,161.18,160.66,161.16,7713.0,160.77,161.18,160.66,161.16,7713.0
2019-04-16 11:30:00,161.12,161.24,160.73,160.73,10452.0,161.12,161.24,160.73,160.73,10452.0
2019-04-16 12:00:00,160.84,160.86,160.33,160.33,5420.0,160.84,160.86,160.33,160.33,5420.0
2019-04-16 12:30:00,160.32,160.32,160.07,160.1,6355.0,160.32,160.32,160.07,160.1,6355.0
2019-04-16 13:00:00,160.16,160.39,160.12,160.18,6321.0,160.16,160.39,160.12,160.18,6321.0
2019-04-16 13:30:00,160.2,160.45,160.11,160.17,8356.0,160.2,160.45,160.11,160.17,8356.0
2019-04-16 14:00:00,160.13,160.22,159.91,160.12,13496.0,160.13,160.22,159.91,160.12,13496.0
2019-04-16 14:30:00,160.14,160.14,159.49,159.72,16859.0,160.14,160.14,159.49,159.72,16859.0
2019-04-16 15:00:00,159.72,159.88,159.48,159.5,13554.0,159.72,159.88,159.48,159.5,13554.0
2019-04-16 15:30:00,159.51,159.51,158.46,158.75,85528.0,159.51,159.51,158.46,158.75,85528.0
2019-04-17 09:30:00,159.59,159.89,157.63,157.89,33447.0,159.59,159.89,157.63,157.89,33447.0
2019-04-17 10:00:00,157.84,158.16,157.2,157.74,13868.0,157.84,158.16,157.2,157.74,13868.0
2019-04-17 10:30:00,157.81,158.09,157.7,157.83,12939.0,157.81,158.09,157.7,157.83,12939.0
2019-04-17 11:00:00,157.81,158.01,157.55,157.58,8548.0,157.81,158.01,157.55,157.58,8548.0
2019-04-17 11:30:00,157.64,157.72,157.2,157.46,10429.0,157.64,157.72,157.2,157.46,10429.0
2019-04-17 12:00:00,157.45,157.45,157.11,157.2,14290.0,157.45,157.45,157.11,157.2,14290.0
2019-04-17 12:30:00,157.2,157.4,157.14,157.2,11209.0,157.2,157.4,157.14,157.2,11209.0
2019-04-17 13:00:00,157.24,157.27,156.92,156.92,13874.0,157.24,157.27,156.92,156.92,13874.0
2019-04-17 13:30:00,156.93,157.03,156.85,156.89,8015.0,156.93,157.03,156.85,156.89,8015.0
2019-04-17 14:00:00,156.92,156.93,156.5,156.51,8652.0,156.92,156.93,156.5,156.51,8652.0
2019-04-17 14:30:00,156.61,156.7,156.5,156.64,8139.0,156.61,156.7,156.5,156.64,8139.0
2019-04-17 15:00:00,156.66,156.69,156.42,156.42,13886.0,156.66,156.69,156.42,156.42,13886.0
2019-04-17 15:30:00,156.42,156.7,156.36,156.57,56338.0,156.42,156.7,156.36,156.57,56338.0
2019-04-18 09:30:00,156.57,157.26,153.81,156.3,30916.0,156.57,157.26,153.81,156.3,30916.0
2019-04-18 10:00:00,156.34,156.66,155.86,155.87,9677.0,156.34,156.66,155.86,155.87,9677.0
2019-04-18 10:30:00,155.91,156.1,155.69,155.98,14263.0,155.91,156.1,155.69,155.98,14263.0
2019-04-18 11:00:00,155.93,156.47,155.88,156.22,18275.0,155.93,156.47,155.88,156.22,18275.0
2019-04-18 11:30:00,156.22,156.5,156.11,156.41,15958.0,156.22,156.5,156.11,156.41,15958.0
2019-04-18 12:00:00,156.4,157.17,156.34,156.98,21578.0,156.4,157.17,156.34,156.98,21578.0
2019-04-18 12:30:00,156.92,157.27,156.84,157.06,9113.0,156.92,157.27,156.84,157.06,9113.0
2019-04-18 13:00:00,157.06,157.12,156.91,156.97,7992.0,157.06,157.12,156.91,156.97,7992.0
2019-04-18 13:30:00,156.97,157.09,156.77,156.84,10230.0,156.97,157.09,156.77,156.84,10230.0
2019-04-18 14:00:00,156.85,157.06,156.85,156.96,23810.0,156.85,157.06,156.85,156.96,23810.0
2019-04-18 14:30:00,156.96,157.2,156.86,157.14,12901.0,156.96,157.2,156.86,157.14,12901.0
2019-04-18 15:00:00,157.14,157.14,156.95,157.14,16311.0,157.14,157.14,156.95,157.14,16311.0
2019-04-18 15:30:00,157.07,157.29,156.84,157.19,49047.0,157.07,157.29,156.84,157.19,49047.0
2019-04-22 09:30:00,156.61,157.25,155.96,157.25,6875.0,156.61,157.25,155.96,157.25,6875.0
2019-04-22 10:00:00,157.4,157.77,157.17,157.21,7763.0,157.4,157.77,157.17,157.21,7763.0
2019-04-22 10:30:00,157.45,157.76,157.32,157.6,5739.0,157.45,157.76,157.32,157.6,5739.0
2019-04-22 11:00:00,157.62,157.75,157.17,157.63,7441.0,157.62,157.75,157.17,157.63,7441.0
2019-04-22 11:30:00,157.76,157.88,157.14,157.28,12743.0,157.76,157.88,157.14,157.28,12743.0
2019-04-22 12:00:00,157.28,157.56,157.15,157.33,5995.0,157.28,157.56,157.15,157.33,5995.0
2019-04-22 12:30:00,157.29,157.41,157.25,157.31,3400.0,157.29,157.41,157.25,157.31,3400.0
2019-04-22 13:00:00,157.27,157.38,156.71,156.93,28413.0,157.27,157.38,156.71,156.93,28413.0
2019-04-22 13:30:00,156.99,157.7,156.98,157.35,22692.0,156.99,157.7,156.98,157.35,22692.0
2019-04-22 14:00:00,157.4,157.59,157.32,157.52,6762.0,157.4,157.59,157.32,157.52,6762.0
2019-04-22 14:30:00,157.56,157.72,157.38,157.56,8891.0,157.56,157.72,157.38,157.56,8891.0
2019-04-22 15:00:00,157.56,157.81,157.52,157.81,8673.0,157.56,157.81,157.52,157.81,8673.0
2019-04-22 15:30:00,157.85,158.33,157.84,158.05,27092.0,157.85,158.33,157.84,158.05,27092.0
2019-04-23 09:30:00,158.19,158.82,157.54,158.38,18991.0,158.19,158.82,157.54,158.38,18991.0
2019-04-23 10:00:00,158.58,159.68,158.56,159.68,4427.0,158.58,159.68,158.56,159.68,4427.0
2019-04-23 10:30:00,159.68,159.68,158.8,159.2,17158.0,159.68,159.68,158.8,159.2,17158.0
2019-04-23 11:00:00,159.22,160.09,158.94,159.87,22807.0,159.22,160.09,158.94,159.87,22807.0
2019-04-23 11:30:00,159.89,160.08,159.84,159.93,8359.0,159.89,160.08,159.84,159.93,8359.0
2019-04-23 12:00:00,159.9,160.06,159.66,159.74,18950.0,159.9,160.06,159.66,159.74,18950.0
2019-04-23 12:30:00,159.82,159.82,159.34,159.34,6792.0,159.82,159.82,159.34,159.34,6792.0
2019-04-23 13:00:00,159.38,159.76,159.38,159.58,5940.0,159.38,159.76,159.38,159.58,5940.0
2019-04-23 13:30:00,159.5,159.94,159.49,159.85,4563.0,159.5,159.94,159.49,159.85,4563.0
2019-04-23 14:00:00,159.89,160.28,159.88,160.28,4021.0,159.89,160.28,159.88,160.28,4021.0
2019-04-23 14:30:00,160.28,160.34,159.74,159.8,9856.0,160.28,160.34,159.74,159.8,9856.0
2019-04-23 15:00:00,159.8,159.82,159.41,159.65,14115.0,159.8,159.82,159.41,159.65,14115.0
2019-04-23 15:30:00,159.65,159.69,159.36,159.44,40247.0,159.65,159.69,159.36,159.44,40247.0
2019-04-24 09:30:00,160.02,161.0,159.75,160.48,26116.0,160.02,161.0,159.75,160.48,26116.0
2019-04-24 10:00:00,160.48,160.48,159.66,159.66,9947.0,160.48,160.48,159.66,159.66,9947.0
2019-04-24 10:30:00,159.63,160.06,159.45,160.04,13240.0,159.63,160.06,159.45,160.04,13240.0
2019-04-24 11:00:00,160.04,160.11,159.74,159.75,10552.0,160.04,160.11,159.74,159.75,10552.0
2019-04-24 11:30:00,159.83,160.12,159.68,160.06,15642.0,159.83,160.12,159.68,160.06,15642.0
2019-04-24 12:00:00,159.99,160.06,159.77,159.88,6725.0,159.99,160.06,159.77,159.88,6725.0
2019-04-24 12:30:00,159.89,160.04,159.78,159.78,6084.0,159.89,160.04,159.78,159.78,6084.0
2019-04-24 13:00:00,159.72,159.77,159.59,159.59,2638.0,159.72,159.77,159.59,159.59,2638.0
2019-04-24 13:30:00,159.65,160.04,159.59,159.87,4863.0,159.65,160.04,159.59,159.87,4863.0
2019-04-24 14:00:00,159.9,159.9,159.67,159.76,5564.0,159.9,159.9,159.67,159.76,5564.0
2019-04-24 14:30:00,159.78,159.96,159.7,159.96,17789.0,159.78,159.96,159.7,159.96,17789.0
2019-04-24 15:00:00,159.91,160.02,159.84,159.91,7870.0,159.91,160.02,159.84,159.91,7870.0
2019-04-24 15:30:00,159.89,159.89,159.43,159.49,29172.0,159.89,159.89,159.43,159.49,29172.0
2019-04-25 09:30:00,159.32,159.73,158.78,158.97,6761.0,159.32,159.73,158.78,158.97,6761.0
2019-04-25 10:00:00,158.86,159.0,157.86,158.01,12096.0,158.86,159.0,157.86,158.01,12096.0
2019-04-25 10:30:00,158.06,158.2,157.71,158.02,16675.0,158.06,158.2,157.71,158.02,16675.0
2019-04-25 11:00:00,157.99,158.24,157.46,157.91,12542.0,157.99,158.24,157.46,157.91,12542.0
2019-04-25 11:30:00,157.74,158.13,157.65,157.92,7624.0,157.74,158.13,157.65,157.92,7624.0
2019-04-25 12:00:00,157.92,158.01,157.43,157.47,11802.0,157.92,158.01,157.43,157.47,11802.0
2019-04-25 12:30:00,157.5,157.66,157.42,157.57,7699.0,157.5,157.66,157.42,157.57,7699.0
2019-04-25 13:00:00,157.61,157.61,157.18,157.21,15727.0,157.61,157.61,157.18,157.21,15727.0
2019-04-25 13:30:00,157.27,157.45,157.21,157.36,12653.0,157.27,157.45,157.21,157.36,12653.0
2019-04-25 14:00:00,157.4,157.81,157.39,157.43,11629.0,157.4,157.81,157.39,157.43,11629.0
2019-04-25 14:30:00,157.5,158.21,157.28,158.12,22354.0,157.5,158.21,157.28,158.12,22354.0
2019-04-25 15:00:00,158.11,158.14,157.92,157.97,12250.0,158.11,158.14,157.92,157.97,12250.0
2019-04-25 15:30:00,158.0,158.1,157.95,158.07,41222.0,158.0,158.1,157.95,158.07,41222.0
2019-04-26 09:30:00,158.48,158.48,157.68,158.05,23710.0,158.48,158.48,157.68,158.05,23710.0
2019-04-26 10:00:00,158.06,158.24,157.69,157.69,10117.0,158.06,158.24,157.69,157.69,10117.0
2019-04-26 10:30:00,157.74,158.28,157.72,158.1,10222.0,157.74,158.28,157.72,158.1,10222.0
2019-04-26 11:00:00,158.08,158.44,157.92,158.41,16371.0,158.08,158.44,157.92,158.41,16371.0
2019-04-26 11:30:00,158.41,158.57,158.19,158.19,9352.0,158.41,158.57,158.19,158.19,9352.0
2019-04-26 12:00:00,158.21,158.33,157.99,158.02,13723.0,158.21,158.33,157.99,158.02,13723.0
2019-04-26 12:30:00,158.09,158.17,157.48,157.79,16874.0,158.09,158.17,157.48,157.79,16874.0
2019-04-26 13:00:00,157.84,158.11,157.79,158.05,4430.0,157.84,158.11,157.79,158.05,4430.0
2019-04-26 13:30:00,158.1,158.19,157.87,157.93,8087.0,158.1,158.19,157.87,157.93,8087.0
2019-04-26 14:00:00,157.96,158.64,157.8,158.28,22181.0,157.96,158.64,157.8,158.28,22181.0
2019-04-26 14:30:00,158.35,158.8,158.29,158.6,13432.0,158.35,158.8,158.29,158.6,13432.0
2019-04-26 15:00:00,158.56,158.69,158.3,158.53,26006.0,158.56,158.69,158.3,158.53,26006.0
2019-04-26 15:30:00,158.5,158.88,158.44,158.88,58914.0,158.5,158.88,158.44,158.88,58914.0
2019-04-29 09:30:00,158.66,158.66,157.86,157.98,47183.0,158.66,158.66,157.86,157.98,47183.0
2019-04-29 10:00:00,157.97,158.71,157.97,158.71,15341.0,157.97,158.71,157.97,158.71,15341.0
2019-04-29 10:30:00,158.69,158.85,158.45,158.55,8740.0,158.69,158.85,158.45,158.55,8740.0
2019-04-29 11:00:00,158.5,158.71,158.33,158.4,10862.0,158.5,158.71,158.33,158.4,10862.0
2019-04-29 11:30:00,158.47,158.47,158.23,158.32,13875.0,158.47,158.47,158.23,158.32,13875.0
2019-04-29 12:00:00,158.28,158.45,157.82,158.19,10000.0,158.28,158.45,157.82,158.19,10000.0
2019-04-29 12:30:00,158.14,158.32,157.89,157.95,8549.0,158.14,158.32,157.89,157.95,8549.0
2019-04-29 13:00:00,157.84,158.01,157.72,157.78,7921.0,157.84,158.01,157.72,157.78,7921.0
2019-04-29 13:30:00,157.77,157.77,157.0,157.37,48338.0,157.77,157.77,157.0,157.37,48338.0
2019-04-29 14:00:00,157.42,158.19,157.25,157.8,30353.0,157.42,158.19,157.25,157.8,30353.0
2019-04-29 14:30:00,157.85,158.37,157.74,158.19,20099.0,157.85,158.37,157.74,158.19,20099.0
2019-04-29 15:00:00,158.2,158.22,157.8,157.83,33043.0,158.2,158.22,157.8,157.83,33043.0
2019-04-29 15:30:00,157.82,158.1,157.65,157.75,45371.0,157.82,158.1,157.65,157.75,45371.0
2019-04-30 09:30:00,157.98,158.35,157.62,157.69,15694.0,157.98,158.35,157.62,157.69,15694.0
2019-04-30 10:00:00,157.72,158.0,157.21,157.28,6802.0,157.72,158.0,157.21,157.28,6802.0
2019-04-30 10:30:00,157.42,158.07,157.41,157.88,12154.0,157.42,158.07,157.41,157.88,12154.0
2019-04-30 11:00:00,157.83,158.15,157.6,158.01,20464.0,157.83,158.15,157.6,158.01,20464.0
2019-04-30 11:30:00,158.0,158.66,157.86,158.35,18404.0,158.0,158.66,157.86,158.35,18404.0
2019-04-30 12:00:00,158.38,158.4,157.79,157.94,17333.0,158.38,158.4,157.79,157.94,17333.0
2019-04-30 12:30:00,157.92,158.19,157.57,157.93,13714.0,157.92,158.19,157.57,157.93,13714.0
2019-04-30 13:00:00,158.07,158.17,157.73,157.75,6195.0,158.07,158.17,157.73,157.75,6195.0
2019-04-30 13:30:00,157.75,157.98,157.72,157.84,15217.0,157.75,157.98,157.72,157.84,15217.0
2019-04-30 14:00:00,157.89,157.99,157.7,157.89,10121.0,157.89,157.99,157.7,157.89,10121.0
2019-04-30 14:30:00,157.89,158.38,157.84,158.22,16874.0,157.89,158.38,157.84,158.22,16874.0
2019-04-30 15:00:00,158.3,158.6,158.13,158.47,16911.0,158.3,158.6,158.13,158.47,16911.0
2019-04-30 15:30:00,158.48,159.11,158.36,158.96,56507.0,158.48,159.11,158.36,158.96,56507.0
2019-05-01 09:30:00,159.48,159.48,157.4,157.73,22978.0,159.48,159.48,157.4,157.73,22978.0
2019-05-01 10:00:00,157.81,158.42,157.65,158.24,5686.0,157.81,158.42,157.65,158.24,5686.0
2019-05-01 10:30:00,158.24,158.87,158.09,158.87,24774.0,158.24,158.87,158.09,158.87,24774.0
2019-05-01 11:00:00,158.86,159.71,158.78,159.71,18529.0,158.86,159.71,158.78,159.71,18529.0
2019-05-01 11:30:00,159.75,159.87,159.25,159.34,13657.0,159.75,159.87,159.25,159.34,13657.0
2019-05-01 12:00:00,159.28,159.44,158.82,158.82,9563.0,159.28,159.44,158.82,158.82,9563.0
2019-05-01 12:30:00,158.72,158.87,158.0,158.42,9678.0,158.72,158.87,158.0,158.42,9678.0
2019-05-01 13:00:00,158.56,158.93,158.56,158.67,6608.0,158.56,158.93,158.56,158.67,6608.0
2019-05-01 13:30:00,158.74,159.05,158.7,158.95,4028.0,158.74,159.05,158.7,158.95,4028.0
2019-05-01 14:00:00,159.05,159.32,158.88,159.02,15286.0,159.05,159.32,158.88,159.02,15286.0
2019-05-01 14:30:00,159.02,159.05,157.74,158.04,8653.0,159.02,159.05,157.74,158.04,8653.0
2019-05-01 15:00:00,158.05,158.05,157.42,157.56,10815.0,158.05,158.05,157.42,157.56,10815.0
2019-05-01 15:30:00,157.52,157.54,156.47,156.5,39532.0,157.52,157.54,156.47,156.5,39532.0
2019-05-02 09:30:00,156.23,157.66,156.23,156.56,23130.0,156.23,157.66,156.23,156.56,23130.0
2019-05-02 10:00:00,156.66,157.7,156.64,157.35,10541.0,156.66,157.7,156.64,157.35,10541.0
2019-05-02 10:30:00,157.28,157.91,157.19,157.19,10427.0,157.28,157.91,157.19,157.19,10427.0
2019-05-02 11:00:00,157.19,157.5,156.46,156.59,7167.0,157.19,157.5,156.46,156.59,7167.0
2019-05-02 11:30:00,156.57,157.01,156.21,156.22,21877.0,156.57,157.01,156.21,156.22,21877.0
2019-05-02 12:00:00,156.36,156.58,156.27,156.45,11487.0,156.36,156.58,156.27,156.45,11487.0
2019-05-02 12:30:00,156.53,157.05,156.32,157.05,9492.0,156.53,157.05,156.32,157.05,9492.0
2019-05-02 13:00:00,156.99,157.77,156.89,157.69,9890.0,156.99,157.77,156.89,157.69,9890.0
2019-05-02 13:30:00,157.66,158.22,157.63,158.13,5898.0,157.66,158.22,157.63,158.13,5898.0
2019-05-02 14:00:00,158.1,158.74,158.1,158.59,7583.0,158.1,158.74,158.1,158.59,7583.0
2019-05-02 14:30:00,158.58,158.82,157.93,158.32,14239.0,158.58,158.82,157.93,158.32,14239.0
2019-05-02 15:00:00,158.29,158.36,158.03,158.19,9333.0,158.29,158.36,158.03,158.19,9333.0
2019-05-02 15:30:00,158.18,158.34,157.64,158.03,39864.0,158.18,158.34,157.64,158.03,39864.0
2019-05-03 09:30:00,159.14,159.61,158.51,158.64,5925.0,159.14,159.61,158.51,158.64,5925.0
2019-05-03 10:00:00,158.77,159.4,158.67,158.97,11085.0,158.77,159.4,158.67,158.97,11085.0
2019-05-03 10:30:00,159.06,159.24,158.98,159.15,4866.0,159.06,159.24,158.98,159.15,4866.0
2019-05-03 11:00:00,159.18,160.0,159.18,159.72,14301.0,159.18,160.0,159.18,159.72,14301.0
2019-05-03 11:30:00,159.74,160.81,159.74,160.57,29558.0,159.74,160.81,159.74,160.57,29558.0
2019-05-03 12:00:00,160.62,160.64,160.14,160.44,10954.0,160.62,160.64,160.14,160.44,10954.0
2019-05-03 12:30:00,160.6,160.6,160.07,160.17,5415.0,160.6,160.6,160.07,160.17,5415.0
2019-05-03 13:00:00,160.11,160.24,159.88,159.92,11038.0,160.11,160.24,159.88,159.92,11038.0
2019-05-03 13:30:00,159.97,160.04,159.62,159.73,12664.0,159.97,160.04,159.62,159.73,12664.0
2019-05-03 14:00:00,159.7,159.79,159.52,159.56,14660.0,159.7,159.79,159.52,159.56,14660.0
2019-05-03 14:30:00,159.55,159.86,159.42,159.42,6929.0,159.55,159.86,159.42,159.42,6929.0
2019-05-03 15:00:00,159.48,159.67,159.27,159.64,7568.0,159.48,159.67,159.27,159.64,7568.0
2019-05-03 15:30:00,159.64,160.07,159.63,159.98,50404.0,159.64,160.07,159.63,159.98,50404.0
2019-05-06 09:30:00,158.12,159.94,157.91,159.51,18756.0,158.12,159.94,157.91,159.51,18756.0
2019-05-06 10:00:00,159.65,159.98,159.26,159.97,16941.0,159.65,159.98,159.26,159.97,16941.0
2019-05-06 10:30:00,159.97,160.24,159.55,160.22,12127.0,159.97,160.24,159.55,160.22,12127.0
2019-05-06 11:00:00,160.38,161.17,160.16,161.11,16036.0,160.38,161.17,160.16,161.11,16036.0
2019-05-06 11:30:00,161.14,161.28,160.2,160.21,14863.0,161.14,161.28,160.2,160.21,14863.0
2019-05-06 12:00:00,160.22,160.53,160.15,160.36,46508.0,160.22,160.53,160.15,160.36,46508.0
2019-05-06 12:30:00,160.45,160.66,160.2,160.54,18950.0,160.45,160.66,160.2,160.54,18950.0
2019-05-06 13:00:00,160.37,160.61,160.22,160.49,19605.0,160.37,160.61,160.22,160.49,19605.0
2019-05-06 13:30:00,160.56,160.56,160.29,160.37,17564.0,160.56,160.56,160.29,160.37,17564.0
2019-05-06 14:00:00,160.34,161.04,160.25,160.82,160991.0,160.34,161.04,160.25,160.82,160991.0
2019-05-06 14:30:00,160.78,161.34,160.67,161.24,52783.0,160.78,161.34,160.67,161.24,52783.0
2019-05-06 15:00:00,161.26,161.34,160.91,161.2,43362.0,161.26,161.34,160.91,161.2,43362.0
2019-05-06 15:30:00,161.16,161.85,161.11,161.58,256969.0,161.16,161.85,161.11,161.58,256969.0
2019-05-07 09:30:00,158.57,158.57,153.01,156.57,127015.0,158.57,158.57,153.01,156.57,127015.0
2019-05-07 10:00:00,156.92,157.28,155.2,155.83,60472.0,156.92,157.28,155.2,155.83,60472.0
2019-05-07 10:30:00,155.67,156.62,154.79,155.83,27697.0,155.67,156.62,154.79,155.83,27697.0
2019-05-07 11:00:00,155.74,156.55,154.6,155.81,58326.0,155.74,156.55,154.6,155.81,58326.0
2019-05-07 11:30:00,155.89,156.17,154.55,155.59,32797.0,155.89,156.17,154.55,155.59,32797.0
2019-05-07 12:00:00,155.48,155.58,154.98,155.34,20816.0,155.48,155.58,154.98,155.34,20816.0
2019-05-07 12:30:00,155.34,155.35,154.87,155.0,15441.0,155.34,155.35,154.87,155.0,15441.0
2019-05-07 13:00:00,154.78,155.01,154.14,154.26,32140.0,154.78,155.01,154.14,154.26,32140.0
2019-05-07 13:30:00,154.22,154.75,154.1,154.5,120333.0,154.22,154.75,154.1,154.5,120333.0
2019-05-07 14:00:00,154.54,155.07,154.09,154.21,33680.0,154.54,155.07,154.09,154.21,33680.0
2019-05-07 14:30:00,154.2,154.96,154.2,154.65,44711.0,154.2,154.96,154.2,154.65,44711.0
2019-05-07 15:00:00,154.66,154.71,153.9,153.93,121899.0,154.66,154.71,153.9,153.93,121899.0
2019-05-07 15:30:00,153.98,155.18,153.64,155.03,140607.0,153.98,155.18,153.64,155.03,140607.0
2019-05-08 09:30:00,154.43,154.86,152.47,153.14,61380.0,154.43,154.86,152.47,153.14,61380.0
2019-05-08 10:00:00,153.14,154.42,152.68,152.84,25451.0,153.14,154.42,152.68,152.84,25451.0
2019-05-08 10:30:00,152.93,153.71,152.47,153.71,29885.0,152.93,153.71,152.47,153.71,29885.0
2019-05-08 11:00:00,153.84,154.36,153.6,153.97,26796.0,153.84,154.36,153.6,153.97,26796.0
2019-05-08 11:30:00,154.06,154.4,153.26,154.35,42468.0,154.06,154.4,153.26,154.35,42468.0
2019-05-08 12:00:00,154.38,154.47,153.78,154.46,13170.0,154.38,154.47,153.78,154.46,13170.0
2019-05-08 12:30:00,154.61,155.05,154.44,155.05,30049.0,154.61,155.05,154.44,155.05,30049.0
2019-05-08 13:00:00,155.05,155.07,154.5,154.56,7972.0,155.05,155.07,154.5,154.56,7972.0
2019-05-08 13:30:00,154.59,154.8,154.57,154.71,12704.0,154.59,154.8,154.57,154.71,12704.0
2019-05-08 14:00:00,154.73,154.73,154.08,154.42,57534.0,154.73,154.73,154.08,154.42,57534.0
2019-05-08 14:30:00,154.42,155.2,154.31,154.56,34968.0,154.42,155.2,154.31,154.56,34968.0
2019-05-08 15:00:00,154.69,154.81,154.52,154.63,38111.0,154.69,154.81,154.52,154.63,38111.0
2019-05-08 15:30:00,154.63,154.71,153.61,153.69,109968.0,154.63,154.71,153.61,153.69,109968.0
2019-05-09 09:30:00,151.78,152.67,151.71,152.19,32000.0,151.78,152.67,151.71,152.19,32000.0
2019-05-09 10:00:00,152.52,152.73,152.0,152.61,10393.0,152.52,152.73,152.0,152.61,10393.0
2019-05-09 10:30:00,152.53,153.0,152.37,152.45,16687.0,152.53,153.0,152.37,152.45,16687.0
2019-05-09 11:00:00,152.5,153.62,152.49,152.68,31776.0,152.5,153.62,152.49,152.68,31776.0
2019-05-09 11:30:00,152.89,153.72,152.66,153.57,19384.0,152.89,153.72,152.66,153.57,19384.0
2019-05-09 12:00:00,153.68,153.68,153.15,153.43,17095.0,153.68,153.68,153.15,153.43,17095.0
2019-05-09 12:30:00,153.46,153.97,153.15,153.21,13355.0,153.46,153.97,153.15,153.21,13355.0
2019-05-09 13:00:00,153.24,153.37,152.62,152.97,13454.0,153.24,153.37,152.62,152.97,13454.0
2019-05-09 13:30:00,153.02,153.57,153.02,153.2,12229.0,153.02,153.57,153.02,153.2,12229.0
2019-05-09 14:00:00,153.24,153.41,152.73,153.34,29374.0,153.24,153.41,152.73,153.34,29374.0
2019-05-09 14:30:00,153.38,153.53,152.93,152.95,10164.0,153.38,153.53,152.93,152.95,10164.0
2019-05-09 15:00:00,153.0,153.0,152.47,152.97,14695.0,153.0,153.0,152.47,152.97,14695.0
2019-05-09 15:30:00,152.97,153.21,152.82,152.98,93646.0,152.97,153.21,152.82,152.98,93646.0
2019-05-10 09:30:00,152.4,152.87,151.82,152.08,32430.0,152.4,152.87,151.82,152.08,32430.0
2019-05-10 10:00:00,152.19,152.22,151.49,151.76,16995.0,152.19,152.22,151.49,151.76,16995.0
2019-05-10 10:30:00,151.67,151.79,150.82,150.88,15381.0,151.67,151.79,150.82,150.88,15381.0
2019-05-10 11:00:00,150.94,151.56,150.65,151.02,10450.0,150.94,151.56,150.65,151.02,10450.0
2019-05-10 11:30:00,150.99,151.31,150.67,150.99,10345.0,150.99,151.31,150.67,150.99,10345.0
2019-05-10 12:00:00,151.13,152.27,151.13,152.14,15069.0,151.13,152.27,151.13,152.14,15069.0
2019-05-10 12:30:00,152.13,152.65,152.12,152.44,8100.0,152.13,152.65,152.12,152.44,8100.0
2019-05-10 13:00:00,152.39,152.8,152.38,152.68,16011.0,152.39,152.8,152.38,152.68,16011.0
2019-05-10 13:30:00,152.75,153.23,152.66,153.13,11680.0,152.75,153.23,152.66,153.13,11680.0
2019-05-10 14:00:00,153.19,153.28,151.94,152.45,55418.0,153.19,153.28,151.94,152.45,55418.0
2019-05-10 14:30:00,152.41,153.15,152.37,153.07,43720.0,152.41,153.15,152.37,153.07,43720.0
2019-05-10 15:00:00,153.12,153.56,152.4,153.52,182359.0,153.12,153.56,152.4,153.52,182359.0
2019-05-10 15:30:00,153.53,153.88,153.01,153.85,75044.0,153.53,153.88,153.01,153.85,75044.0
2019-05-13 09:30:00,150.5,150.8,149.32,149.91,49098.0,150.5,150.8,149.32,149.91,49098.0
2019-05-13 10:00:00,149.92,149.92,148.83,149.46,13735.0,149.92,149.92,148.83,149.46,13735.0
2019-05-13 10:30:00,149.31,149.66,149.0,149.56,14673.0,149.31,149.66,149.0,149.56,14673.0
2019-05-13 11:00:00,149.64,149.75,149.07,149.63,13990.0,149.64,149.75,149.07,149.63,13990.0
2019-05-13 11:30:00,149.63,149.94,149.41,149.77,29698.0,149.63,149.94,149.41,149.77,29698.0
2019-05-13 12:00:00,149.87,150.0,149.03,149.25,14977.0,149.87,150.0,149.03,149.25,14977.0
2019-05-13 12:30:00,149.14,149.33,148.77,148.92,13276.0,149.14,149.33,148.77,148.92,13276.0
2019-05-13 13:00:00,148.78,148.81,148.17,148.31,9597.0,148.78,148.81,148.17,148.31,9597.0
2019-05-13 13:30:00,148.43,149.17,148.41,149.17,8781.0,148.43,149.17,148.41,149.17,8781.0
2019-05-13 14:00:00,149.08,149.72,148.79,149.47,19357.0,149.08,149.72,148.79,149.47,19357.0
2019-05-13 14:30:00,149.55,150.15,149.26,150.15,30087.0,149.55,150.15,149.26,150.15,30087.0
2019-05-13 15:00:00,150.06,150.28,149.79,150.08,46581.0,150.06,150.28,149.79,150.08,46581.0
2019-05-13 15:30:00,150.0,150.27,149.61,149.96,88210.0,150.0,150.27,149.61,149.96,88210.0
2019-05-14 09:30:00,150.75,151.45,150.25,150.32,31919.0,150.75,151.45,150.25,150.32,31919.0
2019-05-14 10:00:00,150.46,151.67,150.37,151.35,29272.0,150.46,151.67,150.37,151.35,29272.0
2019-05-14 10:30:00,151.35,152.09,151.26,152.06,15570.0,151.35,152.09,151.26,152.06,15570.0
2019-05-14 11:00:00,152.02,152.64,151.58,152.28,21115.0,152.02,152.64,151.58,152.28,21115.0
2019-05-14 11:30:00,152.3,152.64,152.27,152.51,26951.0,152.3,152.64,152.27,152.51,26951.0
2019-05-14 12:00:00,152.48,152.59,152.03,152.03,12836.0,152.48,152.59,152.03,152.03,12836.0
2019-05-14 12:30:00,152.0,152.32,151.99,152.17,8915.0,152.0,152.32,151.99,152.17,8915.0
2019-05-14 13:00:00,152.17,152.6,152.16,152.51,13039.0,152.17,152.6,152.16,152.51,13039.0
2019-05-14 13:30:00,152.43,152.91,152.43,152.61,11139.0,152.43,152.91,152.43,152.61,11139.0
2019-05-14 14:00:00,152.61,152.67,152.38,152.67,7785.0,152.61,152.67,152.38,152.67,7785.0
2019-05-14 14:30:00,152.63,152.7,152.1,152.23,15768.0,152.63,152.7,152.1,152.23,15768.0
2019-05-14 15:00:00,152.18,152.51,152.17,152.33,15694.0,152.18,152.51,152.17,152.33,15694.0
2019-05-14 15:30:00,152.3,152.3,151.38,151.45,45916.0,152.3,152.3,151.38,151.45,45916.0
2019-05-15 09:30:00,150.63,151.57,150.59,151.44,9546.0,150.63,151.57,150.59,151.44,9546.0
2019-05-15 10:00:00,151.53,152.41,151.23,152.33,10313.0,151.53,152.41,151.23,152.33,10313.0
2019-05-15 10:30:00,152.69,153.14,152.42,153.14,13153.0,152.69,153.14,152.42,153.14,13153.0
2019-05-15 11:00:00,153.2,153.81,152.67,153.77,20334.0,153.2,153.81,152.67,153.77,20334.0
2019-05-15 11:30:00,153.79,153.86,153.03,153.13,65339.0,153.79,153.86,153.03,153.13,65339.0
2019-05-15 12:00:00,153.13,153.7,152.99,153.14,44938.0,153.13,153.7,152.99,153.14,44938.0
2019-05-15 12:30:00,153.15,153.2,152.0,152.06,63815.0,153.15,153.2,152.0,152.06,63815.0
2019-05-15 13:00:00,152.16,152.71,151.64,152.71,97257.0,152.16,152.71,151.64,152.71,97257.0
2019-05-15 13:30:00,152.8,153.13,152.5,153.09,15478.0,152.8,153.13,152.5,153.09,15478.0
2019-05-15 14:00:00,153.12,153.37,153.02,153.11,8898.0,153.12,153.37,153.02,153.11,8898.0
2019-05-15 14:30:00,153.14,153.3,152.96,153.05,6320.0,153.14,153.3,152.96,153.05,6320.0
2019-05-15 15:00:00,152.78,153.18,152.73,153.02,12622.0,152.78,153.18,152.73,153.02,12622.0
2019-05-15 15:30:00,153.0,153.01,152.51,152.6,34978.0,153.0,153.01,152.51,152.6,34978.0
2019-05-16 09:30:00,153.09,154.98,152.9,154.88,6547.0,153.09,154.98,152.9,154.88,6547.0
2019-05-16 10:00:00,154.98,156.19,154.86,155.99,14570.0,154.98,156.19,154.86,155.99,14570.0
2019-05-16 10:30:00,156.05,156.32,155.65,156.32,7249.0,156.05,156.32,155.65,156.32,7249.0
2019-05-16 11:00:00,156.31,156.59,156.08,156.3,7611.0,156.31,156.59,156.08,156.3,7611.0
2019-05-16 11:30:00,156.31,156.57,155.89,155.89,5839.0,156.31,156.57,155.89,155.89,5839.0
2019-05-16 12:00:00,155.92,155.97,155.39,155.7,25733.0,155.92,155.97,155.39,155.7,25733.0
2019-05-16 12:30:00,155.65,155.97,155.49,155.55,14133.0,155.65,155.97,155.49,155.55,14133.0
2019-05-16 13:00:00,155.62,155.72,155.35,155.72,6622.0,155.62,155.72,155.35,155.72,6622.0
2019-05-16 13:30:00,155.62,155.73,155.38,155.54,9875.0,155.62,155.73,155.38,155.54,9875.0
2019-05-16 14:00:00,155.6,155.81,155.42,155.81,11737.0,155.6,155.81,155.42,155.81,11737.0
2019-05-16 14:30:00,155.83,155.85,155.48,155.6,6919.0,155.83,155.85,155.48,155.6,6919.0
2019-05-16 15:00:00,155.62,155.62,155.08,155.56,14568.0,155.62,155.62,155.08,155.56,14568.0
2019-05-16 15:30:00,155.52,155.52,154.84,155.04,36827.0,155.52,155.52,154.84,155.04,36827.0
2019-05-17 09:30:00,153.32,154.71,153.32,153.91,23473.0,153.32,154.71,153.32,153.91,23473.0
2019-05-17 10:00:00,154.0,154.0,153.29,153.9,4835.0,154.0,154.0,153.29,153.9,4835.0
2019-05-17 10:30:00,153.8,155.05,153.62,154.92,6477.0,153.8,155.05,153.62,154.92,6477.0
2019-05-17 11:00:00,154.97,155.1,154.53,154.63,6842.0,154.97,155.1,154.53,154.63,6842.0
2019-05-17 11:30:00,154.79,154.79,154.14,154.21,6479.0,154.79,154.79,154.14,154.21,6479.0
2019-05-17 12:00:00,154.2,154.43,154.01,154.1,5476.0,154.2,154.43,154.01,154.1,5476.0
2019-05-17 12:30:00,154.12,154.36,153.92,154.31,6228.0,154.12,154.36,153.92,154.31,6228.0
2019-05-17 13:00:00,154.28,154.52,154.15,154.15,4285.0,154.28,154.52,154.15,154.15,4285.0
2019-05-17 13:30:00,154.14,154.46,154.04,154.2,6216.0,154.14,154.46,154.04,154.2,6216.0
2019-05-17 14:00:00,154.23,154.48,154.23,154.37,4369.0,154.23,154.48,154.23,154.37,4369.0
2019-05-17 14:30:00,154.34,154.48,154.13,154.48,4248.0,154.34,154.48,154.13,154.48,4248.0
2019-05-17 15:00:00,154.54,154.54,153.49,153.85,12463.0,154.54,154.54,153.49,153.85,12463.0
2019-05-17 15:30:00,153.97,154.11,153.52,153.53,40293.0,153.97,154.11,153.52,153.53,40293.0
2019-05-20 09:30:00,152.5,153.12,152.1,153.03,20240.0,152.5,153.12,152.1,153.03,20240.0
2019-05-20 10:00:00,153.01,153.28,152.45,153.28,7517.0,153.01,153.28,152.45,153.28,7517.0
2019-05-20 10:30:00,153.15,153.36,152.91,153.19,3301.0,153.15,153.36,152.91,153.19,3301.0
2019-05-20 11:00:00,153.53,153.79,153.12,153.67,19089.0,153.53,153.79,153.12,153.67,19089.0
2019-05-20 11:30:00,153.72,153.74,153.37,153.62,5739.0,153.72,153.74,153.37,153.62,5739.0
2019-05-20 12:00:00,153.67,154.55,153.66,153.94,7559.0,153.67,154.55,153.66,153.94,7559.0
2019-05-20 12:30:00,153.89,153.89,153.34,153.34,4700.0,153.89,153.89,153.34,153.34,4700.0
2019-05-20 13:00:00,153.33,153.96,153.26,153.94,6362.0,153.33,153.96,153.26,153.94,6362.0
2019-05-20 13:30:00,153.86,153.98,153.36,153.5,21306.0,153.86,153.98,153.36,153.5,21306.0
2019-05-20 14:00:00,153.53,153.65,153.31,153.48,20508.0,153.53,153.65,153.31,153.48,20508.0
2019-05-20 14:30:00,153.51,153.51,152.63,153.12,24800.0,153.51,153.51,152.63,153.12,24800.0
2019-05-20 15:00:00,153.07,153.11,152.38,152.62,29998.0,153.07,153.11,152.38,152.62,29998.0
2019-05-20 15:30:00,152.61,152.94,152.41,152.41,120665.0,152.61,152.94,152.41,152.41,120665.0
2019-05-21 09:30:00,153.78,154.48,153.03,153.73,31011.0,153.78,154.48,153.03,153.73,31011.0
2019-05-21 10:00:00,153.85,154.05,153.41,153.41,4444.0,153.85,154.05,153.41,153.41,4444.0
2019-05-21 10:30:00,153.46,154.5,153.32,154.32,3715.0,153.46,154.5,153.32,154.32,3715.0
2019-05-21 11:00:00,154.37,154.37,153.78,153.91,5482.0,154.37,154.37,153.78,153.91,5482.0
2019-05-21 11:30:00,153.88,153.99,153.59,153.8,4233.0,153.88,153.99,153.59,153.8,4233.0
2019-05-21 12:00:00,153.86,154.14,153.73,153.73,3472.0,153.86,154.14,153.73,153.73,3472.0
2019-05-21 12:30:00,153.66,153.67,153.56,153.63,1671.0,153.66,153.67,153.56,153.63,1671.0
2019-05-21 13:00:00,153.62,153.68,153.5,153.5,5478.0,153.62,153.68,153.5,153.5,5478.0
2019-05-21 13:30:00,153.51,153.54,153.41,153.52,3225.0,153.51,153.54,153.41,153.52,3225.0
2019-05-21 14:00:00,153.5,153.88,153.5,153.88,4609.0,153.5,153.88,153.5,153.88,4609.0
2019-05-21 14:30:00,153.9,154.05,153.58,153.91,27152.0,153.9,154.05,153.58,153.91,27152.0
2019-05-21 15:00:00,153.86,154.02,153.79,154.02,3862.0,153.86,154.02,153.79,154.02,3862.0
2019-05-21 15:30:00,154.1,154.3,153.97,154.08,21778.0,154.1,154.3,153.97,154.08,21778.0
2019-05-22 09:30:00,153.78,155.02,153.14,155.0,13369.0,153.78,155.02,153.14,155.0,13369.0
2019-05-22 10:00:00,155.33,155.4,154.46,155.4,6227.0,155.33,155.4,154.46,155.4,6227.0
2019-05-22 10:30:00,155.35,155.44,154.68,155.0,5748.0,155.35,155.44,154.68,155.0,5748.0
2019-05-22 11:00:00,155.14,155.37,154.96,155.37,3672.0,155.14,155.37,154.96,155.37,3672.0
2019-05-22 11:30:00,155.47,155.48,154.92,155.06,3489.0,155.47,155.48,154.92,155.06,3489.0
2019-05-22 12:00:00,155.05,155.18,154.85,155.11,4648.0,155.05,155.18,154.85,155.11,4648.0
2019-05-22 12:30:00,155.03,155.06,154.78,154.99,2916.0,155.03,155.06,154.78,154.99,2916.0
2019-05-22 13:00:00,154.92,155.01,154.67,154.89,8027.0,154.92,155.01,154.67,154.89,8027.0
2019-05-22 13:30:00,154.87,155.49,154.79,155.44,11204.0,154.87,155.49,154.79,155.44,11204.0
2019-05-22 14:00:00,155.44,155.44,155.12,155.28,3718.0,155.44,155.44,155.12,155.28,3718.0
2019-05-22 14:30:00,155.33,155.46,155.24,155.41,3737.0,155.33,155.46,155.24,155.41,3737.0
2019-05-22 15:00:00,155.28,155.4,155.21,155.22,7192.0,155.28,155.4,155.21,155.22,7192.0
2019-05-22 15:30:00,155.26,155.4,154.93,155.01,29761.0,155.26,155.4,154.93,155.01,29761.0
2019-05-23 09:30:00,154.18,154.4,152.94,153.46,13283.0,154.18,154.4,152.94,153.46,13283.0
2019-05-23 10:00:00,153.63,153.71,153.12,153.59,7946.0,153.63,153.71,153.12,153.59,7946.0
2019-05-23 10:30:00,153.5,153.7,153.16,153.47,16917.0,153.5,153.7,153.16,153.47,16917.0
2019-05-23 11:00:00,153.45,153.45,152.9,153.13,17411.0,153.45,153.45,152.9,153.13,17411.0
2019-05-23 11:30:00,153.09,153.13,152.28,152.36,5418.0,153.09,153.13,152.28,152.36,5418.0
2019-05-23 12:00:00,152.26,152.43,152.11,152.33,4250.0,152.26,152.43,152.11,152.33,4250.0
2019-05-23 12:30:00,152.53,152.64,151.63,151.63,33800.0,152.53,152.64,151.63,151.63,33800.0
2019-05-23 13:00:00,151.58,152.25,151.58,152.2,4342.0,151.58,152.25,151.58,152.2,4342.0
2019-05-23 13:30:00,152.27,152.47,152.15,152.39,5878.0,152.27,152.47,152.15,152.39,5878.0
2019-05-23 14:00:00,152.36,152.48,152.03,152.14,6463.0,152.36,152.48,152.03,152.14,6463.0
2019-05-23 14:30:00,151.98,152.18,151.9,152.09,7988.0,151.98,152.18,151.9,152.09,7988.0
2019-05-23 15:00:00,152.07,152.62,151.92,152.57,12328.0,152.07,152.62,151.92,152.57,12328.0
2019-05-23 15:30:00,152.57,152.72,152.2,152.7,23502.0,152.57,152.72,152.2,152.7,23502.0
2019-05-24 09:30:00,153.83,154.59,153.48,154.51,14075.0,153.83,154.59,153.48,154.51,14075.0
2019-05-24 10:00:00,154.51,154.9,154.32,154.32,9875.0,154.51,154.9,154.32,154.32,9875.0
2019-05-24 10:30:00,154.24,154.34,153.8,153.86,2900.0,154.24,154.34,153.8,153.86,2900.0
2019-05-24 11:00:00,153.94,154.07,153.43,153.6,7202.0,153.94,154.07,153.43,153.6,7202.0
2019-05-24 11:30:00,153.69,153.94,153.68,153.91,900.0,153.69,153.94,153.68,153.91,900.0
2019-05-24 12:00:00,153.8,154.48,153.8,154.32,2404.0,153.8,154.48,153.8,154.32,2404.0
2019-05-24 12:30:00,154.55,154.71,154.34,154.48,4680.0,154.55,154.71,154.34,154.48,4680.0
2019-05-24 13:00:00,154.51,154.52,154.27,154.35,2800.0,154.51,154.52,154.27,154.35,2800.0
2019-05-24 13:30:00,154.12,154.2,153.97,153.97,1800.0,154.12,154.2,153.97,153.97,1800.0
2019-05-24 14:00:00,154.01,154.04,153.67,153.67,4104.0,154.01,154.04,153.67,153.67,4104.0
2019-05-24 14:30:00,153.74,154.18,153.73,154.05,3804.0,153.74,154.18,153.73,154.05,3804.0
2019-05-24 15:00:00,154.1,154.36,153.96,154.11,6056.0,154.1,154.36,153.96,154.11,6056.0
2019-05-24 15:30:00,154.04,154.38,154.0,154.1,24434.0,154.04,154.38,154.0,154.1,24434.0
2019-05-28 09:30:00,154.59,155.39,154.51,155.38,10648.0,154.59,155.39,154.51,155.38,10648.0
2019-05-28 10:00:00,155.21,155.41,154.63,155.28,4260.0,155.21,155.41,154.63,155.28,4260.0
2019-05-28 10:30:00,155.36,155.36,154.46,154.59,16882.0,155.36,155.36,154.46,154.59,16882.0
2019-05-28 11:00:00,154.51,154.88,154.33,154.52,5625.0,154.51,154.88,154.33,154.52,5625.0
2019-05-28 11:30:00,154.38,154.48,153.96,154.34,5234.0,154.38,154.48,153.96,154.34,5234.0
2019-05-28 12:00:00,154.43,154.91,154.42,154.91,1717.0,154.43,154.91,154.42,154.91,1717.0
2019-05-28 12:30:00,154.9,155.06,154.62,154.62,1906.0,154.9,155.06,154.62,154.62,1906.0
2019-05-28 13:00:00,154.61,154.62,154.26,154.26,2537.0,154.61,154.62,154.26,154.26,2537.0
2019-05-28 13:30:00,154.35,154.65,154.35,154.57,2017.0,154.35,154.65,154.35,154.57,2017.0
2019-05-28 14:00:00,154.53,154.62,153.99,153.99,9945.0,154.53,154.62,153.99,153.99,9945.0
2019-05-28 14:30:00,153.96,154.11,153.67,153.81,7085.0,153.96,154.11,153.67,153.81,7085.0
2019-05-28 15:00:00,153.64,153.71,153.01,153.06,10751.0,153.64,153.71,153.01,153.06,10751.0
2019-05-28 15:30:00,153.04,153.27,152.43,152.49,52181.0,153.04,153.27,152.43,152.49,52181.0
2019-05-29 09:30:00,151.59,151.81,150.85,151.48,12772.0,151.59,151.81,150.85,151.48,12772.0
2019-05-29 10:00:00,151.76,151.99,151.57,151.61,9152.0,151.76,151.99,151.57,151.61,9152.0
2019-05-29 10:30:00,151.64,151.86,151.41,151.75,4334.0,151.64,151.86,151.41,151.75,4334.0
2019-05-29 11:00:00,151.72,151.88,151.18,151.18,12609.0,151.72,151.88,151.18,151.18,12609.0
2019-05-29 11:30:00,151.17,151.31,150.19,150.3,14987.0,151.17,151.31,150.19,150.3,14987.0
2019-05-29 12:00:00,150.25,150.89,150.11,150.88,12512.0,150.25,150.89,150.11,150.88,12512.0
2019-05-29 12:30:00,150.8,150.9,150.61,150.64,5237.0,150.8,150.9,150.61,150.64,5237.0
2019-05-29 13:00:00,150.68,151.38,150.41,150.94,5952.0,150.68,151.38,150.41,150.94,5952.0
2019-05-29 13:30:00,151.15,151.53,151.14,151.18,2726.0,151.15,151.53,151.14,151.18,2726.0
2019-05-29 14:00:00,151.16,151.27,151.05,151.18,4324.0,151.16,151.27,151.05,151.18,4324.0
2019-05-29 14:30:00,151.18,151.18,150.37,150.58,22261.0,151.18,151.18,150.37,150.58,22261.0
2019-05-29 15:00:00,150.57,150.87,150.24,150.85,13075.0,150.57,150.87,150.24,150.85,13075.0
2019-05-29 15:30:00,150.78,151.73,150.72,151.5,40941.0,150.78,151.73,150.72,151.5,40941.0
2019-05-30 09:30:00,152.07,152.91,151.94,152.53,9729.0,152.07,152.91,151.94,152.53,9729.0
2019-05-30 10:00:00,152.39,152.62,152.11,152.62,4426.0,152.39,152.62,152.11,152.62,4426.0
2019-05-30 10:30:00,152.63,152.68,151.94,152.01,4409.0,152.63,152.68,151.94,152.01,4409.0
2019-05-30 11:00:00,151.8,152.55,151.78,152.14,9381.0,151.8,152.55,151.78,152.14,9381.0
2019-05-30 11:30:00,152.24,152.24,151.82,151.92,7443.0,152.24,152.24,151.82,151.92,7443.0
2019-05-30 12:00:00,151.92,152.42,151.92,152.31,7401.0,151.92,152.42,151.92,152.31,7401.0
2019-05-30 12:30:00,152.34,152.67,152.22,152.23,25262.0,152.34,152.67,152.22,152.23,25262.0
2019-05-30 13:00:00,152.28,152.34,152.18,152.29,6345.0,152.28,152.34,152.18,152.29,6345.0
2019-05-30 13:30:00,152.23,152.29,152.03,152.24,9100.0,152.23,152.29,152.03,152.24,9100.0
2019-05-30 14:00:00,152.24,152.49,152.11,152.25,9382.0,152.24,152.49,152.11,152.25,9382.0
2019-05-30 14:30:00,152.25,152.51,152.1,152.4,8911.0,152.25,152.51,152.1,152.4,8911.0
2019-05-30 15:00:00,152.4,152.59,152.14,152.58,16463.0,152.4,152.59,152.14,152.58,16463.0
2019-05-30 15:30:00,152.56,152.81,152.38,152.56,44168.0,152.56,152.81,152.38,152.56,44168.0
2019-05-31 09:30:00,151.16,151.81,150.61,151.25,18248.0,151.16,151.81,150.61,151.25,18248.0
2019-05-31 10:00:00,151.24,151.75,151.24,151.59,8535.0,151.24,151.75,151.24,151.59,8535.0
2019-05-31 10:30:00,151.64,151.87,151.5,151.73,8100.0,151.64,151.87,151.5,151.73,8100.0
2019-05-31 11:00:00,151.87,152.76,151.74,152.76,5265.0,151.87,152.76,151.74,152.76,5265.0
2019-05-31 11:30:00,152.74,152.88,152.29,152.44,10283.0,152.74,152.88,152.29,152.44,10283.0
2019-05-31 12:00:00,152.28,152.4,151.88,151.88,4888.0,152.28,152.4,151.88,151.88,4888.0
2019-05-31 12:30:00,151.92,151.93,151.39,151.49,6293.0,151.92,151.93,151.39,151.49,6293.0
2019-05-31 13:00:00,151.52,151.97,151.47,151.93,6589.0,151.52,151.97,151.47,151.93,6589.0
2019-05-31 13:30:00,151.94,152.22,151.93,152.18,6048.0,151.94,152.22,151.93,152.18,6048.0
2019-05-31 14:00:00,152.15,152.15,151.34,151.64,4766.0,152.15,152.15,151.34,151.64,4766.0
2019-05-31 14:30:00,151.55,151.78,151.33,151.69,5108.0,151.55,151.78,151.33,151.69,5108.0
2019-05-31 15:00:00,151.65,151.65,151.17,151.23,8124.0,151.65,151.65,151.17,151.23,8124.0
2019-05-31 15:30:00,151.34,151.4,150.93,151.26,53293.0,151.34,151.4,150.93,151.26,53293.0
2019-06-03 09:30:00,151.15,151.56,149.34,149.34,9066.0,151.15,151.56,149.34,149.34,9066.0
2019-06-03 10:00:00,149.12,150.48,148.9,150.43,9964.0,149.12,150.48,148.9,150.43,9964.0
2019-06-03 10:30:00,150.67,150.85,150.48,150.67,7381.0,150.67,150.85,150.48,150.67,7381.0
2019-06-03 11:00:00,150.65,150.67,150.3,150.5,7411.0,150.65,150.67,150.3,150.5,7411.0
2019-06-03 11:30:00,150.51,150.52,150.05,150.19,32909.0,150.51,150.52,150.05,150.19,32909.0
2019-06-03 12:00:00,150.23,150.28,149.14,149.14,46339.0,150.23,150.28,149.14,149.14,46339.0
2019-06-03 12:30:00,149.14,149.52,148.82,149.4,9896.0,149.14,149.52,148.82,149.4,9896.0
2019-06-03 13:00:00,149.22,150.15,148.98,149.71,6080.0,149.22,150.15,148.98,149.71,6080.0
2019-06-03 13:30:00,149.83,149.89,149.32,149.69,6685.0,149.83,149.89,149.32,149.69,6685.0
2019-06-03 14:00:00,150.0,150.16,149.68,149.81,11833.0,150.0,150.16,149.68,149.81,11833.0
2019-06-03 14:30:00,149.88,149.88,149.0,149.16,13105.0,149.88,149.88,149.0,149.16,13105.0
2019-06-03 15:00:00,149.13,149.26,148.71,149.06,29758.0,149.13,149.26,148.71,149.06,29758.0
2019-06-03 15:30:00,149.0,150.12,148.79,149.82,55666.0,149.0,150.12,148.79,149.82,55666.0
2019-06-04 09:30:00,150.78,151.1,149.46,149.65,20135.0,150.78,151.1,149.46,149.65,20135.0
2019-06-04 10:00:00,149.67,149.9,149.36,149.62,9208.0,149.67,149.9,149.36,149.62,9208.0
2019-06-04 10:30:00,149.72,150.13,149.22,149.33,8583.0,149.72,150.13,149.22,149.33,8583.0
2019-06-04 11:00:00,149.27,150.15,149.27,150.15,8383.0,149.27,150.15,149.27,150.15,8383.0
2019-06-04 11:30:00,150.07,151.07,150.04,150.86,19824.0,150.07,151.07,150.04,150.86,19824.0
2019-06-04 12:00:00,150.82,151.0,150.76,150.94,5597.0,150.82,151.0,150.76,150.94,5597.0
2019-06-04 12:30:00,150.88,151.12,150.82,150.98,28464.0,150.88,151.12,150.82,150.98,28464.0
2019-06-04 13:00:00,150.97,151.47,150.76,151.47,21629.0,150.97,151.47,150.76,151.47,21629.0
2019-06-04 13:30:00,151.46,151.54,150.97,151.14,17211.0,151.46,151.54,150.97,151.14,17211.0
2019-06-04 14:00:00,151.08,151.08,150.64,150.93,18415.0,151.08,151.08,150.64,150.93,18415.0
2019-06-04 14:30:00,150.91,151.04,150.77,150.93,10452.0,150.91,151.04,150.77,150.93,10452.0
2019-06-04 15:00:00,150.93,151.08,150.82,150.97,20914.0,150.93,151.08,150.82,150.97,20914.0
2019-06-04 15:30:00,151.0,151.43,150.83,151.4,72759.0,151.0,151.43,150.83,151.4,72759.0
2019-06-05 09:30:00,152.11,153.11,151.75,153.09,14782.0,152.11,153.11,151.75,153.09,14782.0
2019-06-05 10:00:00,153.04,153.35,152.58,153.19,9408.0,153.04,153.35,152.58,153.19,9408.0
2019-06-05 10:30:00,153.16,153.32,152.46,152.59,14249.0,153.16,153.32,152.46,152.59,14249.0
2019-06-05 11:00:00,152.4,153.5,152.4,153.5,7232.0,152.4,153.5,152.4,153.5,7232.0
2019-06-05 11:30:00,153.6,154.0,153.43,154.0,5469.0,153.6,154.0,153.43,154.0,5469.0
2019-06-05 12:00:00,154.07,154.07,153.32,153.96,7881.0,154.07,154.07,153.32,153.96,7881.0
2019-06-05 12:30:00,153.88,153.88,153.48,153.57,5435.0,153.88,153.88,153.48,153.57,5435.0
2019-06-05 13:00:00,153.61,154.41,153.5,153.99,6200.0,153.61,154.41,153.5,153.99,6200.0
2019-06-05 13:30:00,154.1,154.1,153.83,154.0,8272.0,154.1,154.1,153.83,154.0,8272.0
2019-06-05 14:00:00,153.89,153.99,153.84,153.93,2373.0,153.89,153.99,153.84,153.93,2373.0
2019-06-05 14:30:00,153.89,154.0,153.68,153.88,6497.0,153.89,154.0,153.68,153.88,6497.0
2019-06-05 15:00:00,153.9,154.14,153.77,153.97,7912.0,153.9,154.14,153.77,153.97,7912.0
2019-06-05 15:30:00,153.99,154.54,153.6,154.47,26130.0,153.99,154.54,153.6,154.47,26130.0
2019-06-06 09:30:00,154.7,154.7,153.43,154.38,7529.0,154.7,154.7,153.43,154.38,7529.0
2019-06-06 10:00:00,154.61,154.75,154.07,154.33,9600.0,154.61,154.75,154.07,154.33,9600.0
2019-06-06 10:30:00,154.25,154.6,154.05,154.51,4261.0,154.25,154.6,154.05,154.51,4261.0
2019-06-06 11:00:00,154.51,154.71,154.2,154.26,14674.0,154.51,154.71,154.2,154.26,14674.0
2019-06-06 11:30:00,154.27,154.85,154.19,154.58,34988.0,154.27,154.85,154.19,154.58,34988.0
2019-06-06 12:00:00,154.73,154.8,154.39,154.61,5605.0,154.73,154.8,154.39,154.61,5605.0
2019-06-06 12:30:00,154.58,154.65,154.45,154.62,3200.0,154.58,154.65,154.45,154.62,3200.0
2019-06-06 13:00:00,154.56,154.57,154.37,154.5,4329.0,154.56,154.57,154.37,154.5,4329.0
2019-06-06 13:30:00,154.5,154.65,154.5,154.65,3016.0,154.5,154.65,154.5,154.65,3016.0
2019-06-06 14:00:00,154.62,154.62,154.31,154.35,6506.0,154.62,154.62,154.31,154.35,6506.0
2019-06-06 14:30:00,154.34,154.7,154.34,154.45,10918.0,154.34,154.7,154.34,154.45,10918.0
2019-06-06 15:00:00,154.42,154.82,154.36,154.75,10079.0,154.42,154.82,154.36,154.75,10079.0
2019-06-06 15:30:00,154.69,154.7,154.1,154.24,53841.0,154.69,154.7,154.1,154.24,53841.0
2019-06-07 09:30:00,155.48,156.68,155.39,156.3,13509.0,155.48,156.68,155.39,156.3,13509.0
2019-06-07 10:00:00,156.51,156.96,156.31,156.96,8291.0,156.51,156.96,156.31,156.96,8291.0
2019-06-07 10:30:00,157.13,157.97,157.06,157.97,12126.0,157.13,157.97,157.06,157.97,12126.0
2019-06-07 11:00:00,157.85,158.12,157.29,157.3,10608.0,157.85,158.12,157.29,157.3,10608.0
2019-06-07 11:30:00,157.4,157.56,156.96,157.14,10568.0,157.4,157.56,156.96,157.14,10568.0
2019-06-07 12:00:00,157.15,157.52,157.03,157.52,10619.0,157.15,157.52,157.03,157.52,10619.0
2019-06-07 12:30:00,157.51,157.6,157.2,157.57,9401.0,157.51,157.6,157.2,157.57,9401.0
2019-06-07 13:00:00,157.59,157.75,157.43,157.72,8626.0,157.59,157.75,157.43,157.72,8626.0
2019-06-07 13:30:00,157.72,157.78,157.21,157.78,10081.0,157.72,157.78,157.21,157.78,10081.0
2019-06-07 14:00:00,157.87,158.0,157.68,157.91,7184.0,157.87,158.0,157.68,157.91,7184.0
2019-06-07 14:30:00,157.94,157.98,157.34,157.4,11824.0,157.94,157.98,157.34,157.4,11824.0
2019-06-07 15:00:00,157.45,157.75,157.41,157.63,18017.0,157.45,157.75,157.41,157.63,18017.0
2019-06-07 15:30:00,157.59,157.73,157.33,157.48,49754.0,157.59,157.73,157.33,157.48,49754.0
2019-06-10 09:30:00,158.27,159.23,156.86,159.16,30762.0,158.27,159.23,156.86,159.16,30762.0
2019-06-10 10:00:00,158.92,159.09,158.0,158.28,17882.0,158.92,159.09,158.0,158.28,17882.0
2019-06-10 10:30:00,158.23,158.54,157.95,158.46,64352.0,158.23,158.54,157.95,158.46,64352.0
2019-06-10 11:00:00,158.58,158.93,158.47,158.81,17126.0,158.58,158.93,158.47,158.81,17126.0
2019-06-10 11:30:00,158.81,159.52,158.81,159.43,9642.0,158.81,159.52,158.81,159.43,9642.0
2019-06-10 12:00:00,159.44,159.49,158.98,159.01,23609.0,159.44,159.49,158.98,159.01,23609.0
2019-06-10 12:30:00,159.01,159.21,158.77,159.21,10056.0,159.01,159.21,158.77,159.21,10056.0
2019-06-10 13:00:00,159.28,159.66,159.28,159.48,14156.0,159.28,159.66,159.28,159.48,14156.0
2019-06-10 13:30:00,159.58,159.68,159.32,159.37,11876.0,159.58,159.68,159.32,159.37,11876.0
2019-06-10 14:00:00,159.34,159.34,158.74,159.03,9008.0,159.34,159.34,158.74,159.03,9008.0
2019-06-10 14:30:00,159.04,159.43,158.98,159.33,12155.0,159.04,159.43,158.98,159.33,12155.0
2019-06-10 15:00:00,159.37,159.46,158.87,158.95,14299.0,159.37,159.46,158.87,158.95,14299.0
2019-06-10 15:30:00,158.94,159.16,158.76,158.98,35246.0,158.94,159.16,158.76,158.98,35246.0
2019-06-11 09:30:00,159.47,159.49,158.14,158.28,15223.0,159.47,159.49,158.14,158.28,15223.0
2019-06-11 10:00:00,158.19,158.31,157.38,157.94,7671.0,158.19,158.31,157.38,157.94,7671.0
2019-06-11 10:30:00,157.73,157.79,157.26,157.79,4700.0,157.73,157.79,157.26,157.79,4700.0
2019-06-11 11:00:00,157.66,157.86,157.54,157.56,5879.0,157.66,157.86,157.54,157.56,5879.0
2019-06-11 11:30:00,157.54,157.71,156.9,157.07,7772.0,157.54,157.71,156.9,157.07,7772.0
2019-06-11 12:00:00,157.15,157.15,155.9,156.17,56665.0,157.15,157.15,155.9,156.17,56665.0
2019-06-11 12:30:00,156.24,156.76,156.1,156.24,13229.0,156.24,156.76,156.1,156.24,13229.0
2019-06-11 13:00:00,156.24,156.47,156.14,156.3,5509.0,156.24,156.47,156.14,156.3,5509.0
2019-06-11 13:30:00,156.36,156.95,156.2,156.95,6340.0,156.36,156.95,156.2,156.95,6340.0
2019-06-11 14:00:00,156.96,157.36,156.87,157.29,6692.0,156.96,157.36,156.87,157.29,6692.0
2019-06-11 14:30:00,157.22,157.22,156.63,156.85,9191.0,157.22,157.22,156.63,156.85,9191.0
2019-06-11 15:00:00,156.77,156.93,156.56,156.86,7356.0,156.77,156.93,156.56,156.86,7356.0
2019-06-11 15:30:00,156.88,157.2,156.8,157.1,33288.0,156.88,157.2,156.8,157.1,33288.0
2019-06-12 09:30:00,157.64,158.16,157.19,157.83,9860.0,157.64,158.16,157.19,157.83,9860.0
2019-06-12 10:00:00,157.84,157.9,157.29,157.47,2497.0,157.84,157.9,157.29,157.47,2497.0
2019-06-12 10:30:00,157.28,158.01,157.26,157.66,6511.0,157.28,158.01,157.26,157.66,6511.0
2019-06-12 11:00:00,157.58,157.59,157.38,157.41,3778.0,157.58,157.59,157.38,157.41,3778.0
2019-06-12 11:30:00,157.42,157.48,156.97,157.03,6430.0,157.42,157.48,156.97,157.03,6430.0
2019-06-12 12:00:00,157.0,157.28,156.99,157.13,4537.0,157.0,157.28,156.99,157.13,4537.0
2019-06-12 12:30:00,157.24,157.5,157.1,157.5,3596.0,157.24,157.5,157.1,157.5,3596.0
2019-06-12 13:00:00,157.59,157.63,157.3,157.45,4467.0,157.59,157.63,157.3,157.45,4467.0
2019-06-12 13:30:00,157.48,157.5,157.25,157.36,3668.0,157.48,157.5,157.25,157.36,3668.0
2019-06-12 14:00:00,157.4,157.55,157.32,157.35,3980.0,157.4,157.55,157.32,157.35,3980.0
2019-06-12 14:30:00,157.38,157.72,157.38,157.6,6623.0,157.38,157.72,157.38,157.6,6623.0
2019-06-12 15:00:00,157.56,157.75,157.52,157.7,5101.0,157.56,157.75,157.52,157.7,5101.0
2019-06-12 15:30:00,157.66,157.73,157.14,157.31,30313.0,157.66,157.73,157.14,157.31,30313.0
2019-06-13 09:30:00,158.0,158.02,157.49,157.78,6650.0,158.0,158.02,157.49,157.78,6650.0
2019-06-13 10:00:00,157.59,157.8,157.23,157.69,6358.0,157.59,157.8,157.23,157.69,6358.0
2019-06-13 10:30:00,157.71,157.92,157.67,157.85,6154.0,157.71,157.92,157.67,157.85,6154.0
2019-06-13 11:00:00,157.8,158.14,157.62,158.04,4125.0,157.8,158.14,157.62,158.04,4125.0
2019-06-13 11:30:00,158.03,158.27,158.02,158.18,3976.0,158.03,158.27,158.02,158.18,3976.0
2019-06-13 12:00:00,158.12,158.19,157.89,157.94,4967.0,158.12,158.19,157.89,157.94,4967.0
2019-06-13 12:30:00,157.88,158.52,157.87,158.45,6531.0,157.88,158.52,157.87,158.45,6531.0
2019-06-13 13:00:00,158.46,158.62,158.41,158.55,7070.0,158.46,158.62,158.41,158.55,7070.0
2019-06-13 13:30:00,158.5,158.73,158.43,158.68,3127.0,158.5,158.73,158.43,158.68,3127.0
2019-06-13 14:00:00,158.74,158.92,158.36,158.71,10207.0,158.74,158.92,158.36,158.71,10207.0
2019-06-13 14:30:00,158.6,158.62,158.37,158.4,4505.0,158.6,158.62,158.37,158.4,4505.0
2019-06-13 15:00:00,158.39,158.44,158.14,158.21,6710.0,158.39,158.44,158.14,158.21,6710.0
2019-06-13 15:30:00,158.21,158.68,158.18,158.62,23004.0,158.21,158.68,158.18,158.62,23004.0
2019-06-14 09:30:00,158.72,158.72,157.42,158.5,7228.0,158.72,158.72,157.42,158.5,7228.0
2019-06-14 10:00:00,158.53,158.54,157.98,158.0,4501.0,158.53,158.54,157.98,158.0,4501.0
2019-06-14 10:30:00,157.94,158.08,157.63,158.08,4742.0,157.94,158.08,157.63,158.08,4742.0
2019-06-14 11:00:00,158.02,158.57,157.74,158.57,10495.0,158.02,158.57,157.74,158.57,10495.0
2019-06-14 11:30:00,158.53,158.74,158.19,158.25,4773.0,158.53,158.74,158.19,158.25,4773.0
2019-06-14 12:00:00,158.16,158.21,157.94,158.16,6065.0,158.16,158.21,157.94,158.16,6065.0
2019-06-14 12:30:00,158.13,158.41,158.09,158.35,4033.0,158.13,158.41,158.09,158.35,4033.0
2019-06-14 13:00:00,158.31,158.31,158.08,158.14,2798.0,158.31,158.31,158.08,158.14,2798.0
2019-06-14 13:30:00,158.06,158.11,157.84,157.87,5109.0,158.06,158.11,157.84,157.87,5109.0
2019-06-14 14:00:00,157.76,157.99,157.75,157.86,3328.0,157.76,157.99,157.75,157.86,3328.0
2019-06-14 14:30:00,157.87,158.02,157.77,157.93,6199.0,157.87,158.02,157.77,157.93,6199.0
2019-06-14 15:00:00,157.89,158.32,157.89,158.2,6644.0,157.89,158.32,157.89,158.2,6644.0
2019-06-14 15:30:00,158.16,159.29,158.05,158.58,65132.0,158.16,159.29,158.05,158.58,65132.0
2019-06-17 09:30:00,159.05,159.81,159.05,159.73,5981.0,159.05,159.81,159.05,159.73,5981.0
2019-06-17 10:00:00,159.88,160.05,159.48,159.65,8158.0,159.88,160.05,159.48,159.65,8158.0
2019-06-17 10:30:00,159.68,159.68,158.99,159.28,4024.0,159.68,159.68,158.99,159.28,4024.0
2019-06-17 11:00:00,159.35,159.48,159.22,159.36,3800.0,159.35,159.48,159.22,159.36,3800.0
2019-06-17 11:30:00,159.45,159.49,159.26,159.31,6202.0,159.45,159.49,159.26,159.31,6202.0
2019-06-17 12:00:00,159.27,159.27,158.85,158.85,3765.0,159.27,159.27,158.85,158.85,3765.0
2019-06-17 12:30:00,158.81,159.06,158.73,158.81,4924.0,158.81,159.06,158.73,158.81,4924.0
2019-06-17 13:00:00,158.92,159.01,158.64,158.64,4700.0,158.92,159.01,158.64,158.64,4700.0
2019-06-17 13:30:00,158.64,158.85,158.64,158.85,4912.0,158.64,158.85,158.64,158.85,4912.0
2019-06-17 14:00:00,159.03,159.28,159.02,159.13,2839.0,159.03,159.28,159.02,159.13,2839.0
2019-06-17 14:30:00,159.16,159.16,158.98,158.99,3502.0,159.16,159.16,158.98,158.99,3502.0
2019-06-17 15:00:00,158.96,159.31,158.95,159.21,10141.0,158.96,159.31,158.95,159.21,10141.0
2019-06-17 15:30:00,159.15,159.2,158.8,159.0,22694.0,159.15,159.2,158.8,159.0,22694.0
2019-06-18 09:30:00,160.01,161.0,159.19,159.19,11110.0,160.01,161.0,159.19,159.19,11110.0
2019-06-18 10:00:00,159.19,160.23,159.18,160.06,5304.0,159.19,160.23,159.18,160.06,5304.0
2019-06-18 10:30:00,160.28,160.42,160.16,160.22,5344.0,160.28,160.42,160.16,160.22,5344.0
2019-06-18 11:00:00,160.28,160.35,159.87,160.04,6766.0,160.28,160.35,159.87,160.04,6766.0
2019-06-18 11:30:00,160.11,160.12,159.76,159.79,4200.0,160.11,160.12,159.76,159.79,4200.0
2019-06-18 12:00:00,159.89,160.05,159.83,159.86,4075.0,159.89,160.05,159.83,159.86,4075.0
2019-06-18 12:30:00,159.94,160.2,159.92,160.15,5430.0,159.94,160.2,159.92,160.15,5430.0
2019-06-18 13:00:00,160.1,160.16,159.88,160.11,2900.0,160.1,160.16,159.88,160.11,2900.0
2019-06-18 13:30:00,160.14,160.32,160.13,160.31,5796.0,160.14,160.32,160.13,160.31,5796.0
2019-06-18 14:00:00,160.37,160.59,160.25,160.45,9764.0,160.37,160.59,160.25,160.45,9764.0
2019-06-18 14:30:00,160.37,160.48,160.29,160.38,3743.0,160.37,160.48,160.29,160.38,3743.0
2019-06-18 15:00:00,160.25,160.25,159.63,160.12,19142.0,160.25,160.25,159.63,160.12,19142.0
2019-06-18 15:30:00,160.07,160.11,159.38,159.47,62803.0,160.07,160.11,159.38,159.47,62803.0
2019-06-19 09:30:00,159.35,160.46,159.35,160.13,5371.0,159.35,160.46,159.35,160.13,5371.0
2019-06-19 10:00:00,160.21,160.22,159.06,159.06,3413.0,160.21,160.22,159.06,159.06,3413.0
2019-06-19 10:30:00,158.93,159.04,158.72,158.9,4182.0,158.93,159.04,158.72,158.9,4182.0
2019-06-19 11:00:00,159.06,159.35,158.96,159.21,8105.0,159.06,159.35,158.96,159.21,8105.0
2019-06-19 11:30:00,159.05,159.32,158.81,159.32,3516.0,159.05,159.32,158.81,159.32,3516.0
2019-06-19 12:00:00,159.33,159.33,158.93,158.93,2561.0,159.33,159.33,158.93,158.93,2561.0
2019-06-19 12:30:00,159.02,159.02,158.67,158.85,2908.0,159.02,159.02,158.67,158.85,2908.0
2019-06-19 13:00:00,158.88,158.96,158.6,158.62,1830.0,158.88,158.96,158.6,158.62,1830.0
2019-06-19 13:30:00,158.65,158.9,158.47,158.76,5575.0,158.65,158.9,158.47,158.76,5575.0
2019-06-19 14:00:00,158.85,159.65,158.37,159.6,9692.0,158.85,159.65,158.37,159.6,9692.0
2019-06-19 14:30:00,159.61,160.21,159.6,159.82,6780.0,159.61,160.21,159.6,159.82,6780.0
2019-06-19 15:00:00,159.81,160.24,159.8,159.98,6119.0,159.81,160.24,159.8,159.98,6119.0
2019-06-19 15:30:00,160.03,160.77,159.87,160.35,38178.0,160.03,160.77,159.87,160.35,38178.0
2019-06-20 09:30:00,161.42,162.4,160.65,162.1,21829.0,161.42,162.4,160.65,162.1,21829.0
2019-06-20 10:00:00,162.1,162.12,161.67,161.82,4275.0,162.1,162.12,161.67,161.82,4275.0
2019-06-20 10:30:00,161.92,161.92,161.16,161.26,6186.0,161.92,161.92,161.16,161.26,6186.0
2019-06-20 11:00:00,161.27,161.35,160.65,160.65,5404.0,161.27,161.35,160.65,160.65,5404.0
2019-06-20 11:30:00,160.73,161.18,160.53,160.99,5072.0,160.73,161.18,160.53,160.99,5072.0
2019-06-20 12:00:00,160.99,161.04,160.22,160.5,8214.0,160.99,161.04,160.22,160.5,8214.0
2019-06-20 12:30:00,160.46,160.57,160.25,160.57,4399.0,160.46,160.57,160.25,160.57,4399.0
2019-06-20 13:00:00,160.64,160.87,160.59,160.82,4876.0,160.64,160.87,160.59,160.82,4876.0
2019-06-20 13:30:00,160.83,160.87,160.37,160.71,5627.0,160.83,160.87,160.37,160.71,5627.0
2019-06-20 14:00:00,160.64,161.07,160.61,160.61,5800.0,160.64,161.07,160.61,160.61,5800.0
2019-06-20 14:30:00,160.56,160.75,160.47,160.5,7502.0,160.56,160.75,160.47,160.5,7502.0
2019-06-20 15:00:00,160.46,160.63,160.27,160.46,12493.0,160.46,160.63,160.27,160.46,12493.0
2019-06-20 15:30:00,160.44,160.62,160.28,160.42,36792.0,160.44,160.62,160.28,160.42,36792.0
2019-06-21 09:30:00,160.19,160.19,158.63,159.11,86971.0,160.19,160.19,158.63,159.11,86971.0
2019-06-21 10:00:00,159.15,159.24,158.81,159.05,11628.0,159.15,159.24,158.81,159.05,11628.0
2019-06-21 10:30:00,159.11,159.66,159.05,159.55,8652.0,159.11,159.66,159.05,159.55,8652.0
2019-06-21 11:00:00,159.65,160.33,159.65,160.2,8362.0,159.65,160.33,159.65,160.2,8362.0
2019-06-21 11:30:00,160.31,160.55,159.79,160.02,14268.0,160.31,160.55,159.79,160.02,14268.0
2019-06-21 12:00:00,160.08,160.63,160.08,160.56,6305.0,160.08,160.63,160.08,160.56,6305.0
2019-06-21 12:30:00,160.56,160.75,160.51,160.51,6853.0,160.56,160.75,160.51,160.51,6853.0
2019-06-21 13:00:00,160.57,160.57,160.2,160.2,5254.0,160.57,160.57,160.2,160.2,5254.0
2019-06-21 13:30:00,160.18,160.3,159.96,160.3,18872.0,160.18,160.3,159.96,160.3,18872.0
2019-06-21 14:00:00,160.32,160.85,160.27,160.79,8502.0,160.32,160.85,160.27,160.79,8502.0
2019-06-21 14:30:00,160.84,160.89,160.59,160.77,6587.0,160.84,160.89,160.59,160.77,6587.0
2019-06-21 15:00:00,160.71,161.11,160.66,160.81,7629.0,160.71,161.11,160.66,160.81,7629.0
2019-06-21 15:30:00,160.81,161.58,160.53,161.45,81944.0,160.81,161.58,160.53,161.45,81944.0
2019-06-24 09:30:00,161.63,162.24,161.38,161.55,10873.0,161.63,162.24,161.38,161.55,10873.0
2019-06-24 10:00:00,161.35,162.28,161.35,162.26,6261.0,161.35,162.28,161.35,162.26,6261.0
2019-06-24 10:30:00,162.16,162.16,161.63,161.76,5922.0,162.16,162.16,161.63,161.76,5922.0
2019-06-24 11:00:00,161.79,162.5,161.79,162.5,7632.0,161.79,162.5,161.79,162.5,7632.0
2019-06-24 11:30:00,162.51,162.66,162.27,162.39,6252.0,162.51,162.66,162.27,162.39,6252.0
2019-06-24 12:00:00,162.46,162.47,161.78,161.78,7502.0,162.46,162.47,161.78,161.78,7502.0
2019-06-24 12:30:00,161.94,162.05,161.48,161.52,5983.0,161.94,162.05,161.48,161.52,5983.0
2019-06-24 13:00:00,161.51,161.61,161.35,161.43,8718.0,161.51,161.61,161.35,161.43,8718.0
2019-06-24 13:30:00,161.45,161.89,161.44,161.82,6547.0,161.45,161.89,161.44,161.82,6547.0
2019-06-24 14:00:00,161.83,162.19,161.15,161.25,12269.0,161.83,162.19,161.15,161.25,12269.0
2019-06-24 14:30:00,161.26,161.36,160.87,160.98,14789.0,161.26,161.36,160.87,160.98,14789.0
2019-06-24 15:00:00,160.93,161.69,160.87,161.53,8562.0,160.93,161.69,160.87,161.53,8562.0
2019-06-24 15:30:00,161.57,161.89,161.42,161.83,33167.0,161.57,161.89,161.42,161.83,33167.0
2019-06-25 09:30:00,161.94,162.79,161.46,162.61,11099.0,161.94,162.79,161.46,162.61,11099.0
2019-06-25 10:00:00,162.55,162.7,161.93,162.09,6632.0,162.55,162.7,161.93,162.09,6632.0
2019-06-25 10:30:00,162.16,162.3,161.6,162.02,7635.0,162.16,162.3,161.6,162.02,7635.0
2019-06-25 11:00:00,161.96,161.96,161.47,161.9,5028.0,161.96,161.96,161.47,161.9,5028.0
2019-06-25 11:30:00,161.89,162.3,161.77,162.21,7505.0,161.89,162.3,161.77,162.21,7505.0
2019-06-25 12:00:00,162.24,162.45,161.99,162.07,5366.0,162.24,162.45,161.99,162.07,5366.0
2019-06-25 12:30:00,162.08,162.14,161.66,161.81,6104.0,162.08,162.14,161.66,161.81,6104.0
2019-06-25 13:00:00,161.69,161.74,161.4,161.63,4771.0,161.69,161.74,161.4,161.63,4771.0
2019-06-25 13:30:00,161.66,161.92,161.57,161.63,4509.0,161.66,161.92,161.57,161.63,4509.0
2019-06-25 14:00:00,161.56,161.6,160.93,160.94,8151.0,161.56,161.6,160.93,160.94,8151.0
2019-06-25 14:30:00,160.92,160.98,160.37,160.93,11226.0,160.92,160.98,160.37,160.93,11226.0
2019-06-25 15:00:00,160.92,161.16,160.83,161.16,18783.0,160.92,161.16,160.83,161.16,18783.0
2019-06-25 15:30:00,161.12,161.32,160.76,160.98,41018.0,161.12,161.32,160.76,160.98,41018.0
2019-06-26 09:30:00,161.38,161.72,160.62,160.64,11424.0,161.38,161.72,160.62,160.64,11424.0
2019-06-26 10:00:00,160.34,160.62,159.69,159.86,5103.0,160.34,160.62,159.69,159.86,5103.0
2019-06-26 10:30:00,159.95,160.59,159.71,160.59,33517.0,159.95,160.59,159.71,160.59,33517.0
2019-06-26 11:00:00,160.64,160.65,159.69,159.7,7015.0,160.64,160.65,159.69,159.7,7015.0
2019-06-26 11:30:00,159.68,159.83,159.18,159.25,9385.0,159.68,159.83,159.18,159.25,9385.0
2019-06-26 12:00:00,159.38,159.38,158.47,158.5,8579.0,159.38,159.38,158.47,158.5,8579.0
2019-06-26 12:30:00,158.39,158.69,158.17,158.59,7113.0,158.39,158.69,158.17,158.59,7113.0
2019-06-26 13:00:00,158.56,158.77,158.28,158.51,21975.0,158.56,158.77,158.28,158.51,21975.0
2019-06-26 13:30:00,158.38,158.6,158.26,158.41,3445.0,158.38,158.6,158.26,158.41,3445.0
2019-06-26 14:00:00,158.42,158.59,158.21,158.59,15423.0,158.42,158.59,158.21,158.59,15423.0
2019-06-26 14:30:00,158.53,158.97,158.36,158.61,27362.0,158.53,158.97,158.36,158.61,27362.0
2019-06-26 15:00:00,158.65,158.92,158.43,158.43,25141.0,158.65,158.92,158.43,158.43,25141.0
2019-06-26 15:30:00,158.41,158.7,158.11,158.12,39652.0,158.41,158.7,158.11,158.12,39652.0
2019-06-27 09:30:00,158.93,159.18,157.99,158.51,10461.0,158.93,159.18,157.99,158.51,10461.0
2019-06-27 10:00:00,158.5,158.89,158.29,158.77,9981.0,158.5,158.89,158.29,158.77,9981.0
2019-06-27 10:30:00,158.8,158.86,157.85,158.02,15550.0,158.8,158.86,157.85,158.02,15550.0
2019-06-27 11:00:00,157.99,158.14,157.24,157.29,41969.0,157.99,158.14,157.24,157.29,41969.0
2019-06-27 11:30:00,157.38,157.7,157.28,157.59,31430.0,157.38,157.7,157.28,157.59,31430.0
2019-06-27 12:00:00,157.8,158.95,157.78,158.94,7569.0,157.8,158.95,157.78,158.94,7569.0
2019-06-27 12:30:00,159.01,159.78,159.01,159.38,30047.0,159.01,159.78,159.01,159.38,30047.0
2019-06-27 13:00:00,159.43,159.71,159.16,159.48,11283.0,159.43,159.71,159.16,159.48,11283.0
2019-06-27 13:30:00,159.58,159.68,159.16,159.25,16097.0,159.58,159.68,159.16,159.25,16097.0
2019-06-27 14:00:00,159.27,159.51,159.24,159.44,14138.0,159.27,159.51,159.24,159.44,14138.0
2019-06-27 14:30:00,159.47,159.73,158.99,159.14,17045.0,159.47,159.73,158.99,159.14,17045.0
2019-06-27 15:00:00,159.25,159.5,159.0,159.21,23707.0,159.25,159.5,159.0,159.21,23707.0
2019-06-27 15:30:00,159.22,159.35,158.89,158.96,34412.0,159.22,159.35,158.89,158.96,34412.0
2019-06-28 09:30:00,159.44,159.73,159.14,159.23,6038.0,159.44,159.73,159.14,159.23,6038.0
2019-06-28 10:00:00,159.1,159.6,159.1,159.39,7424.0,159.1,159.6,159.1,159.39,7424.0
2019-06-28 10:30:00,159.56,160.2,159.41,160.2,22924.0,159.56,160.2,159.41,160.2,22924.0
2019-06-28 11:00:00,160.15,160.39,159.94,160.33,8500.0,160.15,160.39,159.94,160.33,8500.0
2019-06-28 11:30:00,160.27,160.44,159.85,159.93,9013.0,160.27,160.44,159.85,159.93,9013.0
2019-06-28 12:00:00,159.9,160.58,159.78,160.53,7722.0,159.9,160.58,159.78,160.53,7722.0
2019-06-28 12:30:00,160.51,161.02,160.4,160.83,12978.0,160.51,161.02,160.4,160.83,12978.0
2019-06-28 13:00:00,160.72,161.04,160.62,160.8,97224.0,160.72,161.04,160.62,160.8,97224.0
2019-06-28 13:30:00,160.89,161.04,160.71,160.71,11194.0,160.89,161.04,160.71,160.71,11194.0
2019-06-28 14:00:00,160.79,160.79,160.25,160.44,38172.0,160.79,160.79,160.25,160.44,38172.0
2019-06-28 14:30:00,160.4,161.17,160.21,160.23,18990.0,160.4,161.17,160.21,160.23,18990.0
2019-06-28 15:00:00,160.26,160.26,160.07,160.2,7489.0,160.26,160.26,160.07,160.2,7489.0
2019-06-28 15:30:00,160.2,160.98,159.95,160.84,79248.0,160.2,160.98,159.95,160.84,79248.0
2019-07-01 09:30:00,162.79,163.47,161.54,161.58,28908.0,162.79,163.47,161.54,161.58,28908.0
2019-07-01 10:00:00,161.74,162.81,161.74,162.38,8231.0,161.74,162.81,161.74,162.38,8231.0
2019-07-01 10:30:00,162.3,163.02,162.22,163.0,8284.0,162.3,163.02,162.22,163.0,8284.0
2019-07-01 11:00:00,163.09,163.28,162.86,163.16,9740.0,163.09,163.28,162.86,163.16,9740.0
2019-07-01 11:30:00,163.15,163.54,163.1,163.25,5368.0,163.15,163.54,163.1,163.25,5368.0
2019-07-01 12:00:00,163.19,163.32,162.9,162.97,7258.0,163.19,163.32,162.9,162.97,7258.0
2019-07-01 12:30:00,163.01,163.01,162.39,162.49,5343.0,163.01,163.01,162.39,162.49,5343.0
2019-07-01 13:00:00,162.49,162.55,162.21,162.39,8404.0,162.49,162.55,162.21,162.39,8404.0
2019-07-01 13:30:00,162.44,162.89,162.33,162.85,9088.0,162.44,162.89,162.33,162.85,9088.0
2019-07-01 14:00:00,162.88,162.99,162.74,162.94,6863.0,162.88,162.99,162.74,162.94,6863.0
2019-07-01 14:30:00,162.87,162.91,162.65,162.65,4896.0,162.87,162.91,162.65,162.65,4896.0
2019-07-01 15:00:00,162.65,163.34,162.65,163.23,7027.0,162.65,163.34,162.65,163.23,7027.0
2019-07-01 15:30:00,163.25,163.66,163.11,163.6,25911.0,163.25,163.66,163.11,163.6,25911.0
2019-07-02 09:30:00,163.22,164.42,163.01,163.82,18812.0,163.22,164.42,163.01,163.82,18812.0
2019-07-02 10:00:00,163.92,164.56,163.78,164.56,8169.0,163.92,164.56,163.78,164.56,8169.0
2019-07-02 10:30:00,164.55,164.88,164.39,164.73,6394.0,164.55,164.88,164.39,164.73,6394.0
2019-07-02 11:00:00,164.53,164.87,164.32,164.32,16324.0,164.53,164.87,164.32,164.32,16324.0
2019-07-02 11:30:00,164.28,164.61,163.98,164.61,7780.0,164.28,164.61,163.98,164.61,7780.0
2019-07-02 12:00:00,164.56,164.71,164.33,164.38,8692.0,164.56,164.71,164.33,164.38,8692.0
2019-07-02 12:30:00,164.35,164.59,164.05,164.19,14066.0,164.35,164.59,164.05,164.19,14066.0
2019-07-02 13:00:00,164.19,164.3,164.09,164.27,3852.0,164.19,164.3,164.09,164.27,3852.0
2019-07-02 13:30:00,164.24,164.66,164.2,164.48,9101.0,164.24,164.66,164.2,164.48,9101.0
2019-07-02 14:00:00,164.49,164.67,164.45,164.65,6849.0,164.49,164.67,164.45,164.65,6849.0
2019-07-02 14:30:00,164.7,164.8,164.46,164.47,8824.0,164.7,164.8,164.46,164.47,8824.0
2019-07-02 15:00:00,164.55,164.92,164.45,164.81,19738.0,164.55,164.92,164.45,164.81,19738.0
2019-07-02 15:30:00,164.87,165.14,164.48,165.14,37018.0,164.87,165.14,164.48,165.14,37018.0
2019-07-03 09:30:00,165.75,165.87,164.66,165.65,5539.0,165.75,165.87,164.66,165.65,5539.0
2019-07-03 10:00:00,165.79,166.12,165.65,166.06,6186.0,165.79,166.12,165.65,166.06,6186.0
2019-07-03 10:30:00,166.09,166.83,166.09,166.8,10171.0,166.09,166.83,166.09,166.8,10171.0
2019-07-03 11:00:00,166.82,167.03,166.68,166.84,12588.0,166.82,167.03,166.68,166.84,12588.0
2019-07-03 11:30:00,166.81,167.66,166.81,167.3,18801.0,166.81,167.66,166.81,167.3,18801.0
2019-07-03 12:00:00,167.24,167.66,167.23,167.53,10853.0,167.24,167.66,167.23,167.53,10853.0
2019-07-03 12:30:00,167.48,168.04,167.28,167.78,32723.0,167.48,168.04,167.28,167.78,32723.0
2019-07-05 09:30:00,167.09,167.36,165.87,165.87,8623.0,167.09,167.36,165.87,165.87,8623.0
2019-07-05 10:00:00,166.1,167.23,166.1,167.09,8042.0,166.1,167.23,166.1,167.09,8042.0
2019-07-05 10:30:00,167.16,167.16,166.03,166.19,16799.0,167.16,167.16,166.03,166.19,16799.0
2019-07-05 11:00:00,166.2,167.26,166.1,167.26,6773.0,166.2,167.26,166.1,167.26,6773.0
2019-07-05 11:30:00,167.32,167.63,167.25,167.48,7551.0,167.32,167.63,167.25,167.48,7551.0
2019-07-05 12:00:00,167.45,167.5,167.05,167.47,4065.0,167.45,167.5,167.05,167.47,4065.0
2019-07-05 12:30:00,167.5,167.92,167.5,167.77,6168.0,167.5,167.92,167.5,167.77,6168.0
2019-07-05 13:00:00,167.72,168.27,167.67,168.27,6427.0,167.72,168.27,167.67,168.27,6427.0
2019-07-05 13:30:00,168.24,168.35,168.14,168.32,7201.0,168.24,168.35,168.14,168.32,7201.0
2019-07-05 14:00:00,168.28,168.48,168.06,168.33,4466.0,168.28,168.48,168.06,168.33,4466.0
2019-07-05 14:30:00,168.38,168.66,168.38,168.63,4909.0,168.38,168.66,168.38,168.63,4909.0
2019-07-05 15:00:00,168.6,168.6,168.25,168.44,10504.0,168.6,168.6,168.25,168.44,10504.0
2019-07-05 15:30:00,168.54,168.97,168.47,168.97,29859.0,168.54,168.97,168.47,168.97,29859.0
2019-07-08 09:30:00,168.6,168.6,167.76,167.76,8107.0,168.6,168.6,167.76,167.76,8107.0
2019-07-08 10:00:00,167.77,168.06,167.49,167.76,7690.0,167.77,168.06,167.49,167.76,7690.0
2019-07-08 10:30:00,167.63,168.08,167.63,167.99,2215.0,167.63,168.08,167.63,167.99,2215.0
2019-07-08 11:00:00,168.0,168.46,167.82,168.16,13775.0,168.0,168.46,167.82,168.16,13775.0
2019-07-08 11:30:00,168.06,168.25,167.82,167.82,3356.0,168.06,168.25,167.82,167.82,3356.0
2019-07-08 12:00:00,167.88,167.88,167.38,167.51,12827.0,167.88,167.88,167.38,167.51,12827.0
2019-07-08 12:30:00,167.45,167.67,167.23,167.45,23783.0,167.45,167.67,167.23,167.45,23783.0
2019-07-08 13:00:00,167.38,167.59,167.29,167.31,34586.0,167.38,167.59,167.29,167.31,34586.0
2019-07-08 13:30:00,167.21,167.4,167.14,167.18,4764.0,167.21,167.4,167.14,167.18,4764.0
2019-07-08 14:00:00,167.25,167.26,166.85,167.06,11512.0,167.25,167.26,166.85,167.06,11512.0
2019-07-08 14:30:00,167.2,167.48,167.08,167.22,6026.0,167.2,167.48,167.08,167.22,6026.0
2019-07-08 15:00:00,167.18,167.33,167.0,167.33,11398.0,167.18,167.33,167.0,167.33,11398.0
2019-07-08 15:30:00,167.37,167.5,167.09,167.14,32363.0,167.37,167.5,167.09,167.14,32363.0
2019-07-09 09:30:00,166.28,167.22,166.18,166.29,6839.0,166.28,167.22,166.18,166.29,6839.0
2019-07-09 10:00:00,166.13,166.49,165.96,166.23,3000.0,166.13,166.49,165.96,166.23,3000.0
2019-07-09 10:30:00,166.26,167.19,166.25,167.01,4851.0,166.26,167.19,166.25,167.01,4851.0
2019-07-09 11:00:00,167.13,167.43,167.07,167.07,5922.0,167.13,167.43,167.07,167.07,5922.0
2019-07-09 11:30:00,167.02,167.32,166.83,167.32,3311.0,167.02,167.32,166.83,167.32,3311.0
2019-07-09 12:00:00,167.18,167.64,167.16,167.5,56043.0,167.18,167.64,167.16,167.5,56043.0
2019-07-09 12:30:00,167.5,167.55,167.39,167.48,3706.0,167.5,167.55,167.39,167.48,3706.0
2019-07-09 13:00:00,167.48,167.9,167.44,167.83,4159.0,167.48,167.9,167.44,167.83,4159.0
2019-07-09 13:30:00,167.84,167.84,167.55,167.58,4909.0,167.84,167.84,167.55,167.58,4909.0
2019-07-09 14:00:00,167.66,167.81,167.64,167.77,6510.0,167.66,167.81,167.64,167.77,6510.0
2019-07-09 14:30:00,167.75,167.98,167.55,167.69,28983.0,167.75,167.98,167.55,167.69,28983.0
2019-07-09 15:00:00,167.7,168.03,167.7,167.75,25980.0,167.7,168.03,167.7,167.75,25980.0
2019-07-09 15:30:00,167.75,167.86,167.51,167.57,45897.0,167.75,167.86,167.51,167.57,45897.0
2019-07-10 09:30:00,168.31,168.91,168.1,168.49,7370.0,168.31,168.91,168.1,168.49,7370.0
2019-07-10 10:00:00,168.39,168.94,168.16,168.23,5579.0,168.39,168.94,168.16,168.23,5579.0
2019-07-10 10:30:00,168.3,168.69,168.17,168.61,4552.0,168.3,168.69,168.17,168.61,4552.0
2019-07-10 11:00:00,168.42,168.57,168.11,168.46,4535.0,168.42,168.57,168.11,168.46,4535.0
2019-07-10 11:30:00,168.54,168.62,168.24,168.49,3416.0,168.54,168.62,168.24,168.49,3416.0
2019-07-10 12:00:00,168.5,168.81,168.44,168.75,9097.0,168.5,168.81,168.44,168.75,9097.0
2019-07-10 12:30:00,168.77,168.78,168.55,168.78,5675.0,168.77,168.78,168.55,168.78,5675.0
2019-07-10 13:00:00,168.88,168.9,168.54,168.86,3729.0,168.88,168.9,168.54,168.86,3729.0
2019-07-10 13:30:00,168.7,168.96,168.7,168.87,3181.0,168.7,168.96,168.7,168.87,3181.0
2019-07-10 14:00:00,168.93,169.06,168.43,168.5,4055.0,168.93,169.06,168.43,168.5,4055.0
2019-07-10 14:30:00,168.51,168.67,168.41,168.46,6500.0,168.51,168.67,168.41,168.46,6500.0
2019-07-10 15:00:00,168.56,168.75,168.32,168.36,9037.0,168.56,168.75,168.32,168.36,9037.0
2019-07-10 15:30:00,168.32,168.91,168.32,168.37,33725.0,168.32,168.91,168.32,168.37,33725.0
2019-07-11 09:30:00,168.88,169.0,168.24,168.55,3028.0,168.88,169.0,168.24,168.55,3028.0
2019-07-11 10:00:00,168.69,168.74,168.17,168.66,2400.0,168.69,168.74,168.17,168.66,2400.0
2019-07-11 10:30:00,168.58,169.1,168.25,169.1,6024.0,168.58,169.1,168.25,169.1,6024.0
2019-07-11 11:00:00,169.07,169.16,168.75,168.75,12598.0,169.07,169.16,168.75,168.75,12598.0
2019-07-11 11:30:00,168.82,169.38,168.73,169.37,4011.0,168.82,169.38,168.73,169.37,4011.0
2019-07-11 12:00:00,169.39,169.68,169.39,169.6,2386.0,169.39,169.68,169.39,169.6,2386.0
2019-07-11 12:30:00,169.58,169.65,169.32,169.47,8204.0,169.58,169.65,169.32,169.47,8204.0
2019-07-11 13:00:00,169.5,169.5,168.87,169.04,15623.0,169.5,169.5,168.87,169.04,15623.0
2019-07-11 13:30:00,168.9,168.9,168.58,168.9,3420.0,168.9,168.9,168.58,168.9,3420.0
2019-07-11 14:00:00,168.87,168.94,168.65,168.79,11168.0,168.87,168.94,168.65,168.79,11168.0
2019-07-11 14:30:00,168.78,169.26,168.75,169.02,7581.0,168.78,169.26,168.75,169.02,7581.0
2019-07-11 15:00:00,169.06,169.53,169.03,169.32,8024.0,169.06,169.53,169.03,169.32,8024.0
2019-07-11 15:30:00,169.3,169.91,169.24,169.56,41893.0,169.3,169.91,169.24,169.56,41893.0
2019-07-12 09:30:00,170.14,170.5,169.11,169.11,5213.0,170.14,170.5,169.11,169.11,5213.0
2019-07-12 10:00:00,169.13,169.16,168.89,169.06,2001.0,169.13,169.16,168.89,169.06,2001.0
2019-07-12 10:30:00,169.02,169.13,168.85,168.94,1842.0,169.02,169.13,168.85,168.94,1842.0
2019-07-12 11:00:00,168.93,169.16,168.86,168.87,3315.0,168.93,169.16,168.86,168.87,3315.0
2019-07-12 11:30:00,168.9,169.38,168.86,169.38,3400.0,168.9,169.38,168.86,169.38,3400.0
2019-07-12 12:00:00,169.3,169.5,169.13,169.31,3412.0,169.3,169.5,169.13,169.31,3412.0
2019-07-12 12:30:00,169.32,169.36,169.14,169.33,3517.0,169.32,169.36,169.14,169.33,3517.0
2019-07-12 13:00:00,169.29,169.59,169.23,169.28,2611.0,169.29,169.59,169.23,169.28,2611.0
2019-07-12 13:30:00,169.27,169.43,169.22,169.22,1297.0,169.27,169.43,169.22,169.22,1297.0
2019-07-12 14:00:00,169.24,169.52,169.21,169.52,5238.0,169.24,169.52,169.21,169.52,5238.0
2019-07-12 14:30:00,169.51,169.57,169.39,169.43,9660.0,169.51,169.57,169.39,169.43,9660.0
2019-07-12 15:00:00,169.51,169.56,169.38,169.41,10362.0,169.51,169.56,169.38,169.41,10362.0
2019-07-12 15:30:00,169.42,170.25,169.38,170.24,27698.0,169.42,170.25,169.38,170.24,27698.0
2019-07-15 09:30:00,170.47,170.49,169.68,169.68,3853.0,170.47,170.49,169.68,169.68,3853.0
2019-07-15 10:00:00,170.15,170.41,169.76,170.1,3100.0,170.15,170.41,169.76,170.1,3100.0
2019-07-15 10:30:00,169.93,170.13,169.53,169.92,5006.0,169.93,170.13,169.53,169.92,5006.0
2019-07-15 11:00:00,169.87,170.04,169.46,170.01,10305.0,169.87,170.04,169.46,170.01,10305.0
2019-07-15 11:30:00,169.95,170.27,169.87,170.19,15192.0,169.95,170.27,169.87,170.19,15192.0
2019-07-15 12:00:00,170.32,170.83,170.32,170.75,7480.0,170.32,170.83,170.32,170.75,7480.0
2019-07-15 12:30:00,170.81,170.85,170.63,170.85,9883.0,170.81,170.85,170.63,170.85,9883.0
2019-07-15 13:00:00,170.8,170.94,170.66,170.86,7366.0,170.8,170.94,170.66,170.86,7366.0
2019-07-15 13:30:00,170.78,170.96,170.77,170.92,3998.0,170.78,170.96,170.77,170.92,3998.0
2019-07-15 14:00:00,170.99,171.36,170.93,171.22,7903.0,170.99,171.36,170.93,171.22,7903.0
2019-07-15 14:30:00,171.25,171.26,170.7,171.05,10568.0,171.25,171.26,170.7,171.05,10568.0
2019-07-15 15:00:00,171.1,171.1,170.78,170.84,7710.0,171.1,171.1,170.78,170.84,7710.0
2019-07-15 15:30:00,170.88,171.1,170.76,170.87,30536.0,170.88,171.1,170.76,170.87,30536.0
2019-07-16 09:30:00,171.04,171.12,170.43,170.61,13128.0,171.04,171.12,170.43,170.61,13128.0
2019-07-16 10:00:00,170.64,170.9,170.12,170.6,18801.0,170.64,170.9,170.12,170.6,18801.0
2019-07-16 10:30:00,170.59,170.99,170.36,170.39,6179.0,170.59,170.99,170.36,170.39,6179.0
2019-07-16 11:00:00,170.41,170.57,169.87,169.97,11020.0,170.41,170.57,169.87,169.97,11020.0
2019-07-16 11:30:00,169.94,170.03,169.38,169.38,5222.0,169.94,170.03,169.38,169.38,5222.0
2019-07-16 12:00:00,169.29,169.47,169.1,169.47,8514.0,169.29,169.47,169.1,169.47,8514.0
2019-07-16 12:30:00,169.43,169.94,169.41,169.7,3537.0,169.43,169.94,169.41,169.7,3537.0
2019-07-16 13:00:00,169.73,170.01,169.62,169.93,4321.0,169.73,170.01,169.62,169.93,4321.0
2019-07-16 13:30:00,170.01,170.02,169.63,169.69,2394.0,170.01,170.02,169.63,169.69,2394.0
2019-07-16 14:00:00,169.7,170.03,168.9,169.18,20785.0,169.7,170.03,168.9,169.18,20785.0
2019-07-16 14:30:00,169.36,169.5,169.14,169.24,14395.0,169.36,169.5,169.14,169.24,14395.0
2019-07-16 15:00:00,169.24,169.6,169.14,169.14,17159.0,169.24,169.6,169.14,169.14,17159.0
2019-07-16 15:30:00,169.19,169.3,168.87,169.02,37437.0,169.19,169.3,168.87,169.02,37437.0
2019-07-17 09:30:00,169.48,170.65,169.16,170.3,6841.0,169.48,170.65,169.16,170.3,6841.0
2019-07-17 10:00:00,170.2,170.41,169.79,169.95,7216.0,170.2,170.41,169.79,169.95,7216.0
2019-07-17 10:30:00,170.03,170.13,169.5,169.5,2850.0,170.03,170.13,169.5,169.5,2850.0
2019-07-17 11:00:00,169.63,170.04,169.58,169.6,2973.0,169.63,170.04,169.58,169.6,2973.0
2019-07-17 11:30:00,169.65,169.87,169.41,169.77,1989.0,169.65,169.87,169.41,169.77,1989.0
2019-07-17 12:00:00,169.88,169.88,169.39,169.39,3000.0,169.88,169.88,169.39,169.39,3000.0
2019-07-17 12:30:00,169.47,169.48,169.12,169.18,4752.0,169.47,169.48,169.12,169.18,4752.0
2019-07-17 13:00:00,169.14,169.14,168.72,169.02,7538.0,169.14,169.14,168.72,169.02,7538.0
2019-07-17 13:30:00,169.03,169.05,168.7,168.78,12378.0,169.03,169.05,168.7,168.78,12378.0
2019-07-17 14:00:00,168.85,168.85,168.39,168.45,4783.0,168.85,168.85,168.39,168.45,4783.0
2019-07-17 14:30:00,168.47,168.63,168.31,168.5,10543.0,168.47,168.63,168.31,168.5,10543.0
2019-07-17 15:00:00,168.62,168.62,168.25,168.3,17194.0,168.62,168.62,168.25,168.3,17194.0
2019-07-17 15:30:00,168.3,168.73,168.26,168.42,32502.0,168.3,168.73,168.26,168.42,32502.0
2019-07-18 09:30:00,167.99,168.78,167.69,167.79,4936.0,167.99,168.78,167.69,167.79,4936.0
2019-07-18 10:00:00,167.83,168.33,167.38,168.14,7244.0,167.83,168.33,167.38,168.14,7244.0
2019-07-18 10:30:00,168.14,168.59,168.04,168.25,7781.0,168.14,168.59,168.04,168.25,7781.0
2019-07-18 11:00:00,168.25,168.34,168.09,168.13,6400.0,168.25,168.34,168.09,168.13,6400.0
2019-07-18 11:30:00,168.15,168.22,167.87,168.22,4021.0,168.15,168.22,167.87,168.22,4021.0
2019-07-18 12:00:00,168.2,169.02,168.14,168.88,13927.0,168.2,169.02,168.14,168.88,13927.0
2019-07-18 12:30:00,168.89,168.91,168.38,168.46,16821.0,168.89,168.91,168.38,168.46,16821.0
2019-07-18 13:00:00,168.47,168.68,168.32,168.39,8053.0,168.47,168.68,168.32,168.39,8053.0
2019-07-18 13:30:00,168.38,168.56,168.19,168.38,9194.0,168.38,168.56,168.19,168.38,9194.0
2019-07-18 14:00:00,168.42,168.66,168.21,168.65,13474.0,168.42,168.66,168.21,168.65,13474.0
2019-07-18 14:30:00,168.61,168.93,168.6,168.62,18427.0,168.61,168.93,168.6,168.62,18427.0
2019-07-18 15:00:00,168.62,168.68,168.19,168.36,28405.0,168.62,168.68,168.19,168.36,28405.0
2019-07-18 15:30:00,168.33,168.63,168.25,168.53,74194.0,168.33,168.63,168.25,168.53,74194.0
2019-07-19 09:30:00,169.88,169.92,169.29,169.56,23765.0,169.88,169.92,169.29,169.56,23765.0
2019-07-19 10:00:00,169.86,169.86,168.84,168.89,4228.0,169.86,169.86,168.84,168.89,4228.0
2019-07-19 10:30:00,169.0,169.13,168.48,168.53,8780.0,169.0,169.13,168.48,168.53,8780.0
2019-07-19 11:00:00,168.38,168.62,168.09,168.14,10108.0,168.38,168.62,168.09,168.14,10108.0
2019-07-19 11:30:00,168.19,168.2,167.64,167.73,8725.0,168.19,168.2,167.64,167.73,8725.0
2019-07-19 12:00:00,167.79,168.03,167.74,167.86,7400.0,167.79,168.03,167.74,167.86,7400.0
2019-07-19 12:30:00,167.89,167.97,167.62,167.62,25140.0,167.89,167.97,167.62,167.62,25140.0
2019-07-19 13:00:00,167.66,167.66,167.35,167.51,5322.0,167.66,167.66,167.35,167.51,5322.0
2019-07-19 13:30:00,167.46,167.56,167.19,167.4,8111.0,167.46,167.56,167.19,167.4,8111.0
2019-07-19 14:00:00,167.5,167.59,166.72,166.72,10724.0,167.5,167.59,166.72,166.72,10724.0
2019-07-19 14:30:00,166.8,166.8,166.37,166.56,9077.0,166.8,166.8,166.37,166.56,9077.0
2019-07-19 15:00:00,166.55,166.55,165.78,165.79,10610.0,166.55,166.55,165.78,165.79,10610.0
2019-07-19 15:30:00,165.91,166.28,165.71,165.79,29023.0,165.91,166.28,165.71,165.79,29023.0
2019-07-22 09:30:00,166.2,166.94,166.2,166.92,9686.0,166.2,166.94,166.2,166.92,9686.0
2019-07-22 10:00:00,167.08,167.6,167.07,167.59,4977.0,167.08,167.6,167.07,167.59,4977.0
2019-07-22 10:30:00,167.5,167.5,166.59,166.59,6036.0,167.5,167.5,166.59,166.59,6036.0
2019-07-22 11:00:00,166.77,166.87,166.42,166.42,4545.0,166.77,166.87,166.42,166.42,4545.0
2019-07-22 11:30:00,166.65,167.69,166.54,167.36,11594.0,166.65,167.69,166.54,167.36,11594.0
2019-07-22 12:00:00,167.37,167.8,167.19,167.64,4209.0,167.37,167.8,167.19,167.64,4209.0
2019-07-22 12:30:00,167.63,167.94,167.53,167.92,5034.0,167.63,167.94,167.53,167.92,5034.0
2019-07-22 13:00:00,167.87,168.09,167.59,167.97,3704.0,167.87,168.09,167.59,167.97,3704.0
2019-07-22 13:30:00,167.99,168.5,167.99,168.28,14957.0,167.99,168.5,167.99,168.28,14957.0
2019-07-22 14:00:00,168.31,168.41,168.12,168.21,22777.0,168.31,168.41,168.12,168.21,22777.0
2019-07-22 14:30:00,168.29,168.32,168.08,168.22,6062.0,168.29,168.32,168.08,168.22,6062.0
2019-07-22 15:00:00,168.22,168.45,167.72,167.88,56209.0,168.22,168.45,167.72,167.88,56209.0
2019-07-22 15:30:00,167.82,167.96,167.49,167.72,97805.0,167.82,167.96,167.49,167.72,97805.0
2019-07-23 09:30:00,169.0,169.0,167.95,168.37,5308.0,169.0,169.0,167.95,168.37,5308.0
2019-07-23 10:00:00,168.49,168.87,168.29,168.72,10805.0,168.49,168.87,168.29,168.72,10805.0
2019-07-23 10:30:00,168.82,168.99,168.24,168.34,11519.0,168.82,168.99,168.24,168.34,11519.0
2019-07-23 11:00:00,168.23,168.44,168.08,168.08,5312.0,168.23,168.44,168.08,168.08,5312.0
2019-07-23 11:30:00,168.1,168.1,167.55,167.75,7739.0,168.1,168.1,167.55,167.75,7739.0
2019-07-23 12:00:00,167.75,168.07,167.5,167.8,5183.0,167.75,168.07,167.5,167.8,5183.0
2019-07-23 12:30:00,167.83,168.77,167.83,168.55,10115.0,167.83,168.77,167.83,168.55,10115.0
2019-07-23 13:00:00,168.64,169.08,168.64,169.03,16443.0,168.64,169.08,168.64,169.03,16443.0
2019-07-23 13:30:00,169.01,169.44,168.95,169.36,6000.0,169.01,169.44,168.95,169.36,6000.0
2019-07-23 14:00:00,169.36,169.39,169.13,169.25,15928.0,169.36,169.39,169.13,169.25,15928.0
2019-07-23 14:30:00,169.28,169.28,168.82,169.06,11159.0,169.28,169.28,168.82,169.06,11159.0
2019-07-23 15:00:00,169.08,169.25,168.91,168.91,13587.0,169.08,169.25,168.91,168.91,13587.0
2019-07-23 15:30:00,168.93,169.37,168.8,169.35,49518.0,168.93,169.37,168.8,169.35,49518.0
2019-07-24 09:30:00,169.15,169.66,167.81,169.08,14180.0,169.15,169.66,167.81,169.08,14180.0
2019-07-24 10:00:00,169.11,169.13,168.22,168.4,2114.0,169.11,169.13,168.22,168.4,2114.0
2019-07-24 10:30:00,168.44,168.86,168.29,168.73,4961.0,168.44,168.86,168.29,168.73,4961.0
2019-07-24 11:00:00,168.68,168.68,167.69,167.69,3478.0,168.68,168.68,167.69,167.69,3478.0
2019-07-24 11:30:00,167.7,167.92,167.62,167.62,8752.0,167.7,167.92,167.62,167.62,8752.0
2019-07-24 12:00:00,167.55,167.86,167.53,167.61,7026.0,167.55,167.86,167.53,167.61,7026.0
2019-07-24 12:30:00,167.64,168.3,167.64,168.16,7922.0,167.64,168.3,167.64,168.16,7922.0
2019-07-24 13:00:00,168.07,168.32,168.03,168.19,3626.0,168.07,168.32,168.03,168.19,3626.0
2019-07-24 13:30:00,168.23,168.41,168.07,168.12,12156.0,168.23,168.41,168.07,168.12,12156.0
2019-07-24 14:00:00,168.34,168.76,168.34,168.52,7582.0,168.34,168.76,168.34,168.52,7582.0
2019-07-24 14:30:00,168.54,168.76,168.49,168.7,4300.0,168.54,168.76,168.49,168.7,4300.0
2019-07-24 15:00:00,168.65,168.89,168.45,168.89,13335.0,168.65,168.89,168.45,168.89,13335.0
2019-07-24 15:30:00,168.9,169.09,168.8,169.0,36188.0,168.9,169.09,168.8,169.0,36188.0
2019-07-25 09:30:00,168.54,168.56,167.54,167.94,4319.0,168.54,168.56,167.54,167.94,4319.0
2019-07-25 10:00:00,168.04,168.31,167.83,168.29,9652.0,168.04,168.31,167.83,168.29,9652.0
2019-07-25 10:30:00,168.28,168.75,168.17,168.75,11807.0,168.28,168.75,168.17,168.75,11807.0
2019-07-25 11:00:00,168.7,168.88,168.32,168.58,6652.0,168.7,168.88,168.32,168.58,6652.0
2019-07-25 11:30:00,168.57,168.64,167.98,168.13,8941.0,168.57,168.64,167.98,168.13,8941.0
2019-07-25 12:00:00,168.17,168.44,167.93,168.4,7548.0,168.17,168.44,167.93,168.4,7548.0
2019-07-25 12:30:00,168.4,168.44,167.6,167.93,15877.0,168.4,168.44,167.6,167.93,15877.0
2019-07-25 13:00:00,167.97,168.23,167.79,168.14,7269.0,167.97,168.23,167.79,168.14,7269.0
2019-07-25 13:30:00,168.14,168.22,167.84,167.99,7949.0,168.14,168.22,167.84,167.99,7949.0
2019-07-25 14:00:00,168.02,168.42,168.0,168.29,6654.0,168.02,168.42,168.0,168.29,6654.0
2019-07-25 14:30:00,168.34,168.47,168.16,168.32,7079.0,168.34,168.47,168.16,168.32,7079.0
2019-07-25 15:00:00,168.3,168.37,168.06,168.25,10296.0,168.3,168.37,168.06,168.25,10296.0
2019-07-25 15:30:00,168.29,168.33,167.81,168.13,45495.0,168.29,168.33,167.81,168.13,45495.0
2019-07-26 09:30:00,168.97,170.09,168.97,169.27,15563.0,168.97,170.09,168.97,169.27,15563.0
2019-07-26 10:00:00,169.31,169.59,168.83,168.93,10177.0,169.31,169.59,168.83,168.93,10177.0
2019-07-26 10:30:00,168.93,169.04,168.62,168.7,11402.0,168.93,169.04,168.62,168.7,11402.0
2019-07-26 11:00:00,168.63,168.99,168.45,168.91,11306.0,168.63,168.99,168.45,168.91,11306.0
2019-07-26 11:30:00,168.85,169.21,168.84,168.96,14613.0,168.85,169.21,168.84,168.96,14613.0
2019-07-26 12:00:00,169.0,169.21,168.85,169.21,10517.0,169.0,169.21,168.85,169.21,10517.0
2019-07-26 12:30:00,169.14,169.7,169.06,169.64,14562.0,169.14,169.7,169.06,169.64,14562.0
2019-07-26 13:00:00,169.58,170.4,169.53,170.03,13011.0,169.58,170.4,169.53,170.03,13011.0
2019-07-26 13:30:00,170.03,170.57,169.91,170.57,23207.0,170.03,170.57,169.91,170.57,23207.0
2019-07-26 14:00:00,170.55,170.63,170.31,170.59,10286.0,170.55,170.63,170.31,170.59,10286.0
2019-07-26 14:30:00,170.58,171.44,170.53,171.38,7620.0,170.58,171.44,170.53,171.38,7620.0
2019-07-26 15:00:00,171.36,171.39,170.77,170.84,15314.0,171.36,171.39,170.77,170.84,15314.0
2019-07-26 15:30:00,170.88,171.09,170.7,171.04,35651.0,170.88,171.09,170.7,171.04,35651.0
2019-07-29 09:30:00,171.25,171.78,170.47,170.53,13423.0,171.25,171.78,170.47,170.53,13423.0
2019-07-29 10:00:00,170.53,170.98,170.4,170.42,10272.0,170.53,170.98,170.4,170.42,10272.0
2019-07-29 10:30:00,170.52,170.53,169.71,169.71,5657.0,170.52,170.53,169.71,169.71,5657.0
2019-07-29 11:00:00,169.7,170.31,169.62,169.91,28757.0,169.7,170.31,169.62,169.91,28757.0
2019-07-29 11:30:00,169.9,170.07,169.69,169.99,12252.0,169.9,170.07,169.69,169.99,12252.0
2019-07-29 12:00:00,169.98,170.29,169.96,170.23,11032.0,169.98,170.29,169.96,170.23,11032.0
2019-07-29 12:30:00,170.28,170.28,169.85,170.23,12411.0,170.28,170.28,169.85,170.23,12411.0
2019-07-29 13:00:00,170.17,170.23,169.9,170.06,8600.0,170.17,170.23,169.9,170.06,8600.0
2019-07-29 13:30:00,170.0,170.11,169.76,169.78,12922.0,170.0,170.11,169.76,169.78,12922.0
2019-07-29 14:00:00,169.82,170.23,169.77,170.19,6677.0,169.82,170.23,169.77,170.19,6677.0
2019-07-29 14:30:00,170.19,170.47,169.92,170.4,13700.0,170.19,170.47,169.92,170.4,13700.0
2019-07-29 15:00:00,170.36,170.52,170.07,170.35,19102.0,170.36,170.52,170.07,170.35,19102.0
2019-07-29 15:30:00,170.28,170.85,170.2,170.72,68241.0,170.28,170.85,170.2,170.72,68241.0
2019-07-30 09:30:00,148.37,149.19,143.15,143.28,647475.0,148.37,149.19,143.15,143.28,647475.0
2019-07-30 10:00:00,143.11,145.11,139.16,143.0,322121.0,143.11,145.11,139.16,143.0,322121.0
2019-07-30 10:30:00,143.01,143.2,138.5,139.31,151435.0,143.01,143.2,138.5,139.31,151435.0
2019-07-30 11:00:00,139.35,140.28,138.16,138.99,94381.0,139.35,140.28,138.16,138.99,94381.0
2019-07-30 11:30:00,138.99,139.58,136.16,136.72,136849.0,138.99,139.58,136.16,136.72,136849.0
2019-07-30 12:00:00,136.72,139.0,136.59,137.53,238734.0,136.72,139.0,136.59,137.53,238734.0
2019-07-30 12:30:00,137.3,138.47,136.8,137.79,98637.0,137.3,138.47,136.8,137.79,98637.0
2019-07-30 13:00:00,137.78,137.86,136.25,137.4,158663.0,137.78,137.86,136.25,137.4,158663.0
2019-07-30 13:30:00,137.48,138.13,137.21,137.96,91689.0,137.48,138.13,137.21,137.96,91689.0
2019-07-30 14:00:00,137.86,139.13,137.76,138.46,126522.0,137.86,139.13,137.76,138.46,126522.0
2019-07-30 14:30:00,138.48,138.98,138.48,138.77,88745.0,138.48,138.98,138.48,138.77,88745.0
2019-07-30 15:00:00,138.77,139.63,138.63,138.68,130558.0,138.77,139.63,138.63,138.68,130558.0
2019-07-30 15:30:00,138.68,138.96,137.83,138.26,215350.0,138.68,138.96,137.83,138.26,215350.0
2019-07-31 09:30:00,138.5,144.19,138.48,142.38,180621.0,138.5,144.19,138.48,142.38,180621.0
2019-07-31 10:00:00,142.37,142.53,140.82,141.91,89859.0,142.37,142.53,140.82,141.91,89859.0
2019-07-31 10:30:00,141.89,142.77,141.02,142.14,50690.0,141.89,142.77,141.02,142.14,50690.0
2019-07-31 11:00:00,142.11,142.49,141.73,142.06,48435.0,142.11,142.49,141.73,142.06,48435.0
2019-07-31 11:30:00,142.08,142.52,141.89,142.47,54647.0,142.08,142.52,141.89,142.47,54647.0
2019-07-31 12:00:00,142.49,142.63,142.28,142.46,42178.0,142.49,142.63,142.28,142.46,42178.0
2019-07-31 12:30:00,142.49,142.64,142.37,142.49,36825.0,142.49,142.64,142.37,142.49,36825.0
2019-07-31 13:00:00,142.48,142.71,141.65,141.65,48891.0,142.48,142.71,141.65,141.65,48891.0
2019-07-31 13:30:00,141.55,141.55,140.57,141.0,50705.0,141.55,141.55,140.57,141.0,50705.0
2019-07-31 14:00:00,141.12,141.12,140.14,140.15,39195.0,141.12,141.12,140.14,140.15,39195.0
2019-07-31 14:30:00,140.16,140.5,138.55,139.63,64353.0,140.16,140.5,138.55,139.63,64353.0
2019-07-31 15:00:00,139.4,141.44,139.4,140.71,60921.0,139.4,141.44,139.4,140.71,60921.0
2019-07-31 15:30:00,140.77,140.77,139.18,139.22,111711.0,140.77,140.77,139.18,139.22,111711.0
2019-08-01 09:30:00,140.0,140.0,137.0,138.39,48868.0,140.0,140.0,137.0,138.39,48868.0
2019-08-01 10:00:00,138.47,139.3,138.19,139.3,35102.0,138.47,139.3,138.19,139.3,35102.0
2019-08-01 10:30:00,139.3,140.2,138.97,139.92,43166.0,139.3,140.2,138.97,139.92,43166.0
2019-08-01 11:00:00,140.05,140.34,138.99,139.35,34695.0,140.05,140.34,138.99,139.35,34695.0
2019-08-01 11:30:00,139.4,139.87,139.24,139.25,29836.0,139.4,139.87,139.24,139.25,29836.0
2019-08-01 12:00:00,139.25,139.4,138.48,138.64,27717.0,139.25,139.4,138.48,138.64,27717.0
2019-08-01 12:30:00,138.59,139.47,138.53,139.15,28794.0,138.59,139.47,138.53,139.15,28794.0
2019-08-01 13:00:00,139.15,139.19,137.69,137.79,27583.0,139.15,139.19,137.69,137.79,27583.0
2019-08-01 13:30:00,137.62,137.8,136.75,137.57,33015.0,137.62,137.8,136.75,137.57,33015.0
2019-08-01 14:00:00,137.51,137.62,136.51,136.84,28704.0,137.51,137.62,136.51,136.84,28704.0
2019-08-01 14:30:00,136.85,137.36,135.65,137.0,77705.0,136.85,137.36,135.65,137.0,77705.0
2019-08-01 15:00:00,137.08,137.99,136.65,137.71,32488.0,137.08,137.99,136.65,137.71,32488.0
2019-08-01 15:30:00,137.73,138.34,137.1,137.44,87019.0,137.73,138.34,137.1,137.44,87019.0
2019-08-02 09:30:00,136.91,136.98,135.33,136.57,32893.0,136.91,136.98,135.33,136.57,32893.0
2019-08-02 10:00:00,136.46,136.46,135.16,135.53,29014.0,136.46,136.46,135.16,135.53,29014.0
2019-08-02 10:30:00,135.5,135.5,134.53,134.84,21862.0,135.5,135.5,134.53,134.84,21862.0
2019-08-02 11:00:00,134.77,134.99,134.54,134.8,19423.0,134.77,134.99,134.54,134.8,19423.0
2019-08-02 11:30:00,134.86,135.43,134.57,135.43,33955.0,134.86,135.43,134.57,135.43,33955.0
2019-08-02 12:00:00,135.35,135.64,135.1,135.35,19364.0,135.35,135.64,135.1,135.35,19364.0
2019-08-02 12:30:00,135.35,135.35,134.5,134.5,26973.0,135.35,135.35,134.5,134.5,26973.0
2019-08-02 13:00:00,134.59,135.07,134.53,134.96,25702.0,134.59,135.07,134.53,134.96,25702.0
2019-08-02 13:30:00,134.94,135.06,134.68,134.86,14680.0,134.94,135.06,134.68,134.86,14680.0
2019-08-02 14:00:00,134.76,135.23,134.75,134.95,19694.0,134.76,135.23,134.75,134.95,19694.0
2019-08-02 14:30:00,134.96,135.12,134.6,134.92,28464.0,134.96,135.12,134.6,134.92,28464.0
2019-08-02 15:00:00,134.99,135.36,134.81,135.26,35327.0,134.99,135.36,134.81,135.26,35327.0
2019-08-02 15:30:00,135.28,135.72,134.73,135.13,63693.0,135.28,135.72,134.73,135.13,63693.0
2019-08-05 09:30:00,133.0,133.31,131.84,132.94,25792.0,133.0,133.31,131.84,132.94,25792.0
2019-08-05 10:00:00,132.94,133.0,131.43,131.57,22035.0,132.94,133.0,131.43,131.57,22035.0
2019-08-05 10:30:00,131.45,131.77,131.06,131.51,29736.0,131.45,131.77,131.06,131.51,29736.0
2019-08-05 11:00:00,131.47,131.66,130.94,130.94,24309.0,131.47,131.66,130.94,130.94,24309.0
2019-08-05 11:30:00,130.95,130.99,130.3,130.3,25622.0,130.95,130.99,130.3,130.3,25622.0
2019-08-05 12:00:00,130.33,130.58,129.87,130.19,32039.0,130.33,130.58,129.87,130.19,32039.0
2019-08-05 12:30:00,130.14,130.47,129.63,129.63,22567.0,130.14,130.47,129.63,129.63,22567.0
2019-08-05 13:00:00,129.57,130.33,129.5,130.08,25065.0,129.57,130.33,129.5,130.08,25065.0
2019-08-05 13:30:00,130.03,130.15,129.15,129.18,32703.0,130.03,130.15,129.15,129.18,32703.0
2019-08-05 14:00:00,129.21,129.37,128.34,128.35,32981.0,129.21,129.37,128.34,128.35,32981.0
2019-08-05 14:30:00,128.36,128.49,128.02,128.3,50334.0,128.36,128.49,128.02,128.3,50334.0
2019-08-05 15:00:00,128.23,128.51,127.61,128.04,105176.0,128.23,128.51,127.61,128.04,105176.0
2019-08-05 15:30:00,127.99,128.3,127.58,127.97,161982.0,127.99,128.3,127.58,127.97,161982.0
2019-08-06 09:30:00,128.88,129.63,126.25,127.02,78730.0,128.88,129.63,126.25,127.02,78730.0
2019-08-06 10:00:00,127.1,127.47,125.85,126.53,77702.0,127.1,127.47,125.85,126.53,77702.0
2019-08-06 10:30:00,126.53,127.19,126.25,126.25,44990.0,126.53,127.19,126.25,126.25,44990.0
2019-08-06 11:00:00,126.29,126.97,125.96,126.92,50867.0,126.29,126.97,125.96,126.92,50867.0
2019-08-06 11:30:00,126.95,127.3,126.3,126.96,34658.0,126.95,127.3,126.3,126.96,34658.0
2019-08-06 12:00:00,127.05,127.2,126.72,126.99,17080.0,127.05,127.2,126.72,126.99,17080.0
2019-08-06 12:30:00,126.9,127.14,126.7,127.0,18519.0,126.9,127.14,126.7,127.0,18519.0
2019-08-06 13:00:00,127.0,127.41,127.0,127.28,22244.0,127.0,127.41,127.0,127.28,22244.0
2019-08-06 13:30:00,127.32,127.35,126.78,126.78,30041.0,127.32,127.35,126.78,126.78,30041.0
2019-08-06 14:00:00,126.98,127.72,126.62,127.46,32172.0,126.98,127.72,126.62,127.46,32172.0
2019-08-06 14:30:00,127.47,127.56,126.92,127.4,71609.0,127.47,127.56,126.92,127.4,71609.0
2019-08-06 15:00:00,127.37,128.08,127.32,128.01,82773.0,127.37,128.08,127.32,128.01,82773.0
2019-08-06 15:30:00,128.01,128.74,127.93,128.41,118080.0,128.01,128.74,127.93,128.41,118080.0
2019-08-07 09:30:00,127.56,127.89,126.21,126.46,43006.0,127.56,127.89,126.21,126.46,43006.0
2019-08-07 10:00:00,126.48,127.29,125.86,126.84,27971.0,126.48,127.29,125.86,126.84,27971.0
2019-08-07 10:30:00,126.83,128.32,126.83,127.96,19090.0,126.83,128.32,126.83,127.96,19090.0
2019-08-07 11:00:00,127.74,128.6,127.66,128.22,18700.0,127.74,128.6,127.66,128.22,18700.0
2019-08-07 11:30:00,128.16,128.4,127.82,128.0,33305.0,128.16,128.4,127.82,128.0,33305.0
2019-08-07 12:00:00,128.03,128.16,127.55,127.9,18687.0,128.03,128.16,127.55,127.9,18687.0
2019-08-07 12:30:00,127.91,128.79,127.85,128.74,12987.0,127.91,128.79,127.85,128.74,12987.0
2019-08-07 13:00:00,128.74,128.88,128.53,128.73,19955.0,128.74,128.88,128.53,128.73,19955.0
2019-08-07 13:30:00,128.77,129.76,128.77,129.56,18290.0,128.77,129.76,128.77,129.56,18290.0
2019-08-07 14:00:00,129.47,129.7,128.7,129.7,42548.0,129.47,129.7,128.7,129.7,42548.0
2019-08-07 14:30:00,129.75,130.38,129.69,130.09,30598.0,129.75,130.38,129.69,130.09,30598.0
2019-08-07 15:00:00,129.99,130.05,129.31,129.63,20662.0,129.99,130.05,129.31,129.63,20662.0
2019-08-07 15:30:00,129.71,129.89,129.28,129.34,52227.0,129.71,129.89,129.28,129.34,52227.0
2019-08-08 09:30:00,130.56,132.07,130.28,131.76,43512.0,130.56,132.07,130.28,131.76,43512.0
2019-08-08 10:00:00,131.77,131.77,130.83,130.86,21332.0,131.77,131.77,130.83,130.86,21332.0
2019-08-08 10:30:00,130.8,132.18,130.8,132.09,32814.0,130.8,132.18,130.8,132.09,32814.0
2019-08-08 11:00:00,132.04,132.82,131.91,132.66,26572.0,132.04,132.82,131.91,132.66,26572.0
2019-08-08 11:30:00,132.65,132.96,132.57,132.71,13457.0,132.65,132.96,132.57,132.71,13457.0
2019-08-08 12:00:00,132.77,133.15,132.77,132.99,11064.0,132.77,133.15,132.77,132.99,11064.0
2019-08-08 12:30:00,133.04,133.4,132.82,133.3,30832.0,133.04,133.4,132.82,133.3,30832.0
2019-08-08 13:00:00,133.37,133.49,132.89,132.9,20251.0,133.37,133.49,132.89,132.9,20251.0
2019-08-08 13:30:00,132.93,133.2,132.72,132.75,13407.0,132.93,133.2,132.72,132.75,13407.0
2019-08-08 14:00:00,132.75,132.75,132.14,132.14,12710.0,132.75,132.75,132.14,132.14,12710.0
2019-08-08 14:30:00,132.31,132.6,132.2,132.54,19132.0,132.31,132.6,132.2,132.54,19132.0
2019-08-08 15:00:00,132.54,132.74,132.16,132.16,21680.0,132.54,132.74,132.16,132.16,21680.0
2019-08-08 15:30:00,132.13,132.76,132.13,132.48,45972.0,132.13,132.76,132.13,132.48,45972.0
2019-08-09 09:30:00,131.89,133.11,131.84,132.71,27471.0,131.89,133.11,131.84,132.71,27471.0
2019-08-09 10:00:00,132.52,132.77,131.58,131.78,14974.0,132.52,132.77,131.58,131.78,14974.0
2019-08-09 10:30:00,131.75,131.87,131.11,131.47,8881.0,131.75,131.87,131.11,131.47,8881.0
2019-08-09 11:00:00,131.44,131.44,130.0,130.0,9011.0,131.44,131.44,130.0,130.0,9011.0
2019-08-09 11:30:00,130.06,130.5,130.06,130.11,8449.0,130.06,130.5,130.06,130.11,8449.0
2019-08-09 12:00:00,130.36,130.42,129.92,130.13,6246.0,130.36,130.42,129.92,130.13,6246.0
2019-08-09 12:30:00,130.28,130.77,129.99,130.4,6650.0,130.28,130.77,129.99,130.4,6650.0
2019-08-09 13:00:00,130.54,131.16,130.46,131.01,7387.0,130.54,131.16,130.46,131.01,7387.0
2019-08-09 13:30:00,131.24,131.46,131.21,131.23,13405.0,131.24,131.46,131.21,131.23,13405.0
2019-08-09 14:00:00,131.2,131.43,130.93,131.37,9861.0,131.2,131.43,130.93,131.37,9861.0
2019-08-09 14:30:00,131.26,131.52,130.95,130.96,8801.0,131.26,131.52,130.95,130.96,8801.0
2019-08-09 15:00:00,130.93,131.3,130.82,130.93,10882.0,130.93,131.3,130.82,130.93,10882.0
2019-08-09 15:30:00,130.92,131.09,130.41,130.57,40704.0,130.92,131.09,130.41,130.57,40704.0
2019-08-12 09:30:00,129.7,129.8,128.1,128.19,21010.0,129.7,129.8,128.1,128.19,21010.0
2019-08-12 10:00:00,128.17,129.32,128.17,129.32,25727.0,128.17,129.32,128.17,129.32,25727.0
2019-08-12 10:30:00,129.31,129.59,128.64,129.06,10934.0,129.31,129.59,128.64,129.06,10934.0
2019-08-12 11:00:00,129.26,129.26,128.22,128.87,13025.0,129.26,129.26,128.22,128.87,13025.0
2019-08-12 11:30:00,128.9,129.29,128.55,129.03,8939.0,128.9,129.29,128.55,129.03,8939.0
2019-08-12 12:00:00,128.95,129.17,128.75,128.87,9002.0,128.95,129.17,128.75,128.87,9002.0
2019-08-12 12:30:00,128.85,129.04,128.39,128.72,13553.0,128.85,129.04,128.39,128.72,13553.0
2019-08-12 13:00:00,128.64,128.7,128.3,128.54,25663.0,128.64,128.7,128.3,128.54,25663.0
2019-08-12 13:30:00,128.67,128.67,127.99,128.23,13551.0,128.67,128.67,127.99,128.23,13551.0
2019-08-12 14:00:00,128.29,128.55,127.8,127.87,28108.0,128.29,128.55,127.8,127.87,28108.0
2019-08-12 14:30:00,128.0,128.15,127.6,128.04,21478.0,128.0,128.15,127.6,128.04,21478.0
2019-08-12 15:00:00,127.96,128.28,127.92,128.22,7674.0,127.96,128.28,127.92,128.22,7674.0
2019-08-12 15:30:00,128.22,128.68,128.18,128.48,14769.0,128.22,128.68,128.18,128.48,14769.0
2019-08-13 09:30:00,127.8,130.64,127.69,130.55,24739.0,127.8,130.64,127.69,130.55,24739.0
2019-08-13 10:00:00,130.6,131.31,129.96,131.1,33515.0,130.6,131.31,129.96,131.1,33515.0
2019-08-13 10:30:00,130.97,131.35,130.71,130.9,46476.0,130.97,131.35,130.71,130.9,46476.0
2019-08-13 11:00:00,130.83,130.87,129.93,130.48,38092.0,130.83,130.87,129.93,130.48,38092.0
2019-08-13 11:30:00,130.34,130.75,130.17,130.64,60177.0,130.34,130.75,130.17,130.64,60177.0
2019-08-13 12:00:00,130.72,130.88,129.74,129.88,59039.0,130.72,130.88,129.74,129.88,59039.0
2019-08-13 12:30:00,129.88,130.05,129.26,129.58,36480.0,129.88,130.05,129.26,129.58,36480.0
2019-08-13 13:00:00,129.55,129.73,128.89,129.26,22148.0,129.55,129.73,128.89,129.26,22148.0
2019-08-13 13:30:00,129.25,129.33,128.56,128.78,40625.0,129.25,129.33,128.56,128.78,40625.0
2019-08-13 14:00:00,128.61,129.26,128.56,129.21,15357.0,128.61,129.26,128.56,129.21,15357.0
2019-08-13 14:30:00,129.19,129.28,128.31,128.53,39585.0,129.19,129.28,128.31,128.53,39585.0
2019-08-13 15:00:00,128.59,128.76,128.31,128.42,63501.0,128.59,128.76,128.31,128.42,63501.0
2019-08-13 15:30:00,128.41,128.93,128.31,128.57,103224.0,128.41,128.93,128.31,128.57,103224.0
2019-08-14 09:30:00,127.35,129.01,126.84,128.91,45940.0,127.35,129.01,126.84,128.91,45940.0
2019-08-14 10:00:00,128.87,129.52,128.73,128.9,37996.0,128.87,129.52,128.73,128.9,37996.0
2019-08-14 10:30:00,128.85,129.23,128.45,128.59,38148.0,128.85,129.23,128.45,128.59,38148.0
2019-08-14 11:00:00,128.55,128.77,127.91,128.31,23932.0,128.55,128.77,127.91,128.31,23932.0
2019-08-14 11:30:00,128.36,128.42,127.88,128.26,14408.0,128.36,128.42,127.88,128.26,14408.0
2019-08-14 12:00:00,128.19,128.34,127.9,128.34,22598.0,128.19,128.34,127.9,128.34,22598.0
2019-08-14 12:30:00,128.54,128.69,127.89,127.94,14698.0,128.54,128.69,127.89,127.94,14698.0
2019-08-14 13:00:00,127.86,128.73,127.54,128.51,13339.0,127.86,128.73,127.54,128.51,13339.0
2019-08-14 13:30:00,128.51,129.04,128.48,128.77,14767.0,128.51,129.04,128.48,128.77,14767.0
2019-08-14 14:00:00,128.82,129.13,128.48,128.52,9101.0,128.82,129.13,128.48,128.52,9101.0
2019-08-14 14:30:00,128.56,128.56,127.48,127.87,13428.0,128.56,128.56,127.48,127.87,13428.0
2019-08-14 15:00:00,127.89,128.33,127.27,127.76,20009.0,127.89,128.33,127.27,127.76,20009.0
2019-08-14 15:30:00,127.7,127.7,126.96,127.01,54078.0,127.7,127.7,126.96,127.01,54078.0
2019-08-15 09:30:00,127.49,128.06,126.79,126.98,10532.0,127.49,128.06,126.79,126.98,10532.0
2019-08-15 10:00:00,127.16,127.29,126.28,126.4,8869.0,127.16,127.29,126.28,126.4,8869.0
2019-08-15 10:30:00,126.23,126.54,125.61,125.69,20994.0,126.23,126.54,125.61,125.69,20994.0
2019-08-15 11:00:00,125.63,126.05,125.02,126.05,11938.0,125.63,126.05,125.02,126.05,11938.0
2019-08-15 11:30:00,126.03,126.35,125.88,126.29,20242.0,126.03,126.35,125.88,126.29,20242.0
2019-08-15 12:00:00,126.31,126.4,125.64,125.64,11654.0,126.31,126.4,125.64,125.64,11654.0
2019-08-15 12:30:00,125.59,125.68,125.07,125.26,28456.0,125.59,125.68,125.07,125.26,28456.0
2019-08-15 13:00:00,125.3,125.85,125.15,125.77,44922.0,125.3,125.85,125.15,125.77,44922.0
2019-08-15 13:30:00,125.82,125.85,124.77,124.78,9980.0,125.82,125.85,124.77,124.78,9980.0
2019-08-15 14:00:00,124.77,125.82,124.77,125.71,12168.0,124.77,125.82,124.77,125.71,12168.0
2019-08-15 14:30:00,125.7,126.12,125.56,126.12,7252.0,125.7,126.12,125.56,126.12,7252.0
2019-08-15 15:00:00,126.11,126.48,126.11,126.44,13438.0,126.11,126.48,126.11,126.44,13438.0
2019-08-15 15:30:00,126.4,126.83,126.29,126.49,45537.0,126.4,126.83,126.29,126.49,45537.0
2019-08-16 09:30:00,127.74,128.48,127.44,127.89,33798.0,127.74,128.48,127.44,127.89,33798.0
2019-08-16 10:00:00,128.13,128.18,127.33,127.75,16268.0,128.13,128.18,127.33,127.75,16268.0
2019-08-16 10:30:00,127.92,129.06,127.82,129.06,13931.0,127.92,129.06,127.82,129.06,13931.0
2019-08-16 11:00:00,129.05,129.29,128.78,129.2,9036.0,129.05,129.29,128.78,129.2,9036.0
2019-08-16 11:30:00,129.11,129.51,129.05,129.14,16066.0,129.11,129.51,129.05,129.14,16066.0
2019-08-16 12:00:00,129.22,129.26,128.97,129.06,11112.0,129.22,129.26,128.97,129.06,11112.0
2019-08-16 12:30:00,129.09,129.56,129.06,129.34,19302.0,129.09,129.56,129.06,129.34,19302.0
2019-08-16 13:00:00,129.32,129.52,129.29,129.39,6770.0,129.32,129.52,129.29,129.39,6770.0
2019-08-16 13:30:00,129.42,129.42,129.12,129.25,7828.0,129.42,129.42,129.12,129.25,7828.0
2019-08-16 14:00:00,129.29,129.44,129.22,129.33,8005.0,129.29,129.44,129.22,129.33,8005.0
2019-08-16 14:30:00,129.33,129.56,129.15,129.5,16576.0,129.33,129.56,129.15,129.5,16576.0
2019-08-16 15:00:00,129.49,129.69,129.47,129.58,17633.0,129.49,129.69,129.47,129.58,17633.0
2019-08-16 15:30:00,129.53,129.67,129.08,129.33,60423.0,129.53,129.67,129.08,129.33,60423.0
2019-08-19 09:30:00,131.01,131.01,129.91,130.53,32364.0,131.01,131.01,129.91,130.53,32364.0
2019-08-19 10:00:00,130.64,131.02,130.43,130.85,7186.0,130.64,131.02,130.43,130.85,7186.0
2019-08-19 10:30:00,130.96,130.97,130.63,130.96,8270.0,130.96,130.97,130.63,130.96,8270.0
2019-08-19 11:00:00,130.94,131.19,130.88,131.04,8553.0,130.94,131.19,130.88,131.04,8553.0
2019-08-19 11:30:00,131.04,131.28,130.76,130.76,22489.0,131.04,131.28,130.76,130.76,22489.0
2019-08-19 12:00:00,130.82,130.99,130.72,130.94,9839.0,130.82,130.99,130.72,130.94,9839.0
2019-08-19 12:30:00,130.94,131.19,130.85,131.1,9557.0,130.94,131.19,130.85,131.1,9557.0
2019-08-19 13:00:00,131.13,131.15,130.97,131.0,11120.0,131.13,131.15,130.97,131.0,11120.0
2019-08-19 13:30:00,131.03,131.04,130.34,130.91,18598.0,131.03,131.04,130.34,130.91,18598.0
2019-08-19 14:00:00,130.89,130.89,130.47,130.56,16882.0,130.89,130.89,130.47,130.56,16882.0
2019-08-19 14:30:00,130.49,131.06,130.46,130.86,25452.0,130.49,131.06,130.46,130.86,25452.0
2019-08-19 15:00:00,130.83,131.29,130.77,131.28,20983.0,130.83,131.29,130.77,131.28,20983.0
2019-08-19 15:30:00,131.28,131.7,131.15,131.15,58543.0,131.28,131.7,131.15,131.15,58543.0
2019-08-20 09:30:00,131.37,131.38,130.53,131.0,29880.0,131.37,131.38,130.53,131.0,29880.0
2019-08-20 10:00:00,131.0,131.54,130.85,131.38,17410.0,131.0,131.54,130.85,131.38,17410.0
2019-08-20 10:30:00,131.38,131.72,131.17,131.72,7646.0,131.38,131.72,131.17,131.72,7646.0
2019-08-20 11:00:00,131.78,132.13,131.67,131.75,10356.0,131.78,132.13,131.67,131.75,10356.0
2019-08-20 11:30:00,131.71,131.87,131.57,131.69,6613.0,131.71,131.87,131.57,131.69,6613.0
2019-08-20 12:00:00,131.69,131.77,131.43,131.66,12587.0,131.69,131.77,131.43,131.66,12587.0
2019-08-20 12:30:00,131.85,132.15,131.71,132.14,21041.0,131.85,132.15,131.71,132.14,21041.0
2019-08-20 13:00:00,132.17,132.34,132.04,132.25,13709.0,132.17,132.34,132.04,132.25,13709.0
2019-08-20 13:30:00,132.27,132.28,131.77,132.12,13878.0,132.27,132.28,131.77,132.12,13878.0
2019-08-20 14:00:00,132.08,132.14,131.81,132.1,21875.0,132.08,132.14,131.81,132.1,21875.0
2019-08-20 14:30:00,132.02,132.36,132.0,132.28,23789.0,132.02,132.36,132.0,132.28,23789.0
2019-08-20 15:00:00,132.25,132.6,132.07,132.58,71898.0,132.25,132.6,132.07,132.58,71898.0
2019-08-20 15:30:00,132.56,132.63,131.98,132.08,88242.0,132.56,132.63,131.98,132.08,88242.0
2019-08-21 09:30:00,132.96,133.96,132.38,133.95,10413.0,132.96,133.96,132.38,133.95,10413.0
2019-08-21 10:00:00,133.3,133.3,132.43,132.76,11979.0,133.3,133.3,132.43,132.76,11979.0
2019-08-21 10:30:00,132.75,132.85,132.34,132.48,12910.0,132.75,132.85,132.34,132.48,12910.0
2019-08-21 11:00:00,132.56,133.28,132.48,133.28,8766.0,132.56,133.28,132.48,133.28,8766.0
2019-08-21 11:30:00,133.23,133.55,133.06,133.37,7730.0,133.23,133.55,133.06,133.37,7730.0
2019-08-21 12:00:00,133.3,133.54,133.12,133.28,11620.0,133.3,133.54,133.12,133.28,11620.0
2019-08-21 12:30:00,133.24,133.3,132.87,132.88,8218.0,133.24,133.3,132.87,132.88,8218.0
2019-08-21 13:00:00,132.85,133.28,132.81,133.14,23476.0,132.85,133.28,132.81,133.14,23476.0
2019-08-21 13:30:00,133.09,133.17,132.86,132.97,15361.0,133.09,133.17,132.86,132.97,15361.0
2019-08-21 14:00:00,132.89,133.35,132.77,132.95,8028.0,132.89,133.35,132.77,132.95,8028.0
2019-08-21 14:30:00,132.95,132.95,132.29,132.4,17216.0,132.95,132.95,132.29,132.4,17216.0
2019-08-21 15:00:00,132.39,132.83,132.2,132.83,14492.0,132.39,132.83,132.2,132.83,14492.0
2019-08-21 15:30:00,132.77,132.89,132.57,132.63,30253.0,132.77,132.89,132.57,132.63,30253.0
2019-08-22 09:30:00,133.42,133.42,132.25,132.28,12144.0,133.42,133.42,132.25,132.28,12144.0
2019-08-22 10:00:00,132.32,132.47,131.53,131.53,8445.0,132.32,132.47,131.53,131.53,8445.0
2019-08-22 10:30:00,131.41,131.41,130.87,130.95,6536.0,131.41,131.41,130.87,130.95,6536.0
2019-08-22 11:00:00,130.95,131.58,130.83,131.22,5841.0,130.95,131.58,130.83,131.22,5841.0
2019-08-22 11:30:00,131.3,131.91,131.23,131.86,31215.0,131.3,131.91,131.23,131.86,31215.0
2019-08-22 12:00:00,131.91,132.25,131.88,132.0,16253.0,131.91,132.25,131.88,132.0,16253.0
2019-08-22 12:30:00,132.05,132.26,131.95,132.08,6686.0,132.05,132.26,131.95,132.08,6686.0
2019-08-22 13:00:00,132.16,132.7,132.16,132.7,12771.0,132.16,132.7,132.16,132.7,12771.0
2019-08-22 13:30:00,132.69,132.91,132.59,132.59,71964.0,132.69,132.91,132.59,132.59,71964.0
2019-08-22 14:00:00,132.59,132.62,132.0,132.05,12431.0,132.59,132.62,132.0,132.05,12431.0
2019-08-22 14:30:00,132.05,132.62,132.0,132.61,17251.0,132.05,132.62,132.0,132.61,17251.0
2019-08-22 15:00:00,132.67,132.77,132.47,132.77,25186.0,132.67,132.77,132.47,132.77,25186.0
2019-08-22 15:30:00,132.76,133.09,132.45,132.59,40700.0,132.76,133.09,132.45,132.59,40700.0
2019-08-23 09:30:00,132.09,132.55,131.75,132.07,9127.0,132.09,132.55,131.75,132.07,9127.0
2019-08-23 10:00:00,132.1,132.89,131.53,132.1,9179.0,132.1,132.89,131.53,132.1,9179.0
2019-08-23 10:30:00,131.95,132.72,131.95,132.52,6488.0,131.95,132.72,131.95,132.52,6488.0
2019-08-23 11:00:00,132.18,132.18,130.05,130.8,15032.0,132.18,132.18,130.05,130.8,15032.0
2019-08-23 11:30:00,130.88,131.14,130.44,130.44,12648.0,130.88,131.14,130.44,130.44,12648.0
2019-08-23 12:00:00,130.36,130.93,130.18,130.47,19823.0,130.36,130.93,130.18,130.47,19823.0
2019-08-23 12:30:00,130.54,130.96,130.45,130.73,12011.0,130.54,130.96,130.45,130.73,12011.0
2019-08-23 13:00:00,130.72,131.05,130.6,130.69,10926.0,130.72,131.05,130.6,130.69,10926.0
2019-08-23 13:30:00,130.71,131.2,130.69,130.76,7616.0,130.71,131.2,130.69,130.76,7616.0
2019-08-23 14:00:00,130.69,130.81,130.44,130.74,11453.0,130.69,130.81,130.44,130.74,11453.0
2019-08-23 14:30:00,130.76,130.79,130.16,130.4,11554.0,130.76,130.79,130.16,130.4,11554.0
2019-08-23 15:00:00,130.44,130.66,129.88,129.93,18809.0,130.44,130.66,129.88,129.93,18809.0
2019-08-23 15:30:00,129.97,129.97,129.01,129.46,93006.0,129.97,129.97,129.01,129.46,93006.0
2019-08-26 09:30:00,130.44,130.74,128.96,129.0,11903.0,130.44,130.74,128.96,129.0,11903.0
2019-08-26 10:00:00,129.12,129.22,128.36,128.86,36245.0,129.12,129.22,128.36,128.86,36245.0
2019-08-26 10:30:00,128.74,129.16,128.71,128.93,7474.0,128.74,129.16,128.71,128.93,7474.0
2019-08-26 11:00:00,129.01,129.29,128.81,129.27,10549.0,129.01,129.29,128.81,129.27,10549.0
2019-08-26 11:30:00,129.24,129.34,128.86,129.23,18963.0,129.24,129.34,128.86,129.23,18963.0
2019-08-26 12:00:00,129.17,129.55,129.0,129.24,8662.0,129.17,129.55,129.0,129.24,8662.0
2019-08-26 12:30:00,129.23,129.29,128.94,129.06,14155.0,129.23,129.29,128.94,129.06,14155.0
2019-08-26 13:00:00,129.14,129.19,128.6,128.66,9881.0,129.14,129.19,128.6,128.66,9881.0
2019-08-26 13:30:00,128.64,128.66,128.41,128.5,14059.0,128.64,128.66,128.41,128.5,14059.0
2019-08-26 14:00:00,128.55,128.65,128.39,128.51,15300.0,128.55,128.65,128.39,128.51,15300.0
2019-08-26 14:30:00,128.51,128.67,128.46,128.56,15286.0,128.51,128.67,128.46,128.56,15286.0
2019-08-26 15:00:00,128.67,128.99,128.53,128.84,27133.0,128.67,128.99,128.53,128.84,27133.0
2019-08-26 15:30:00,128.87,129.3,128.71,129.3,54894.0,128.87,129.3,128.71,129.3,54894.0
2019-08-27 09:30:00,130.42,130.76,129.68,130.74,19273.0,130.42,130.76,129.68,130.74,19273.0
2019-08-27 10:00:00,130.78,131.37,130.57,131.16,49526.0,130.78,131.37,130.57,131.16,49526.0
2019-08-27 10:30:00,131.06,131.25,130.49,130.5,11072.0,131.06,131.25,130.49,130.5,11072.0
2019-08-27 11:00:00,130.55,130.59,129.5,129.83,7309.0,130.55,130.59,129.5,129.83,7309.0
2019-08-27 11:30:00,129.75,130.37,129.75,130.31,14634.0,129.75,130.37,129.75,130.31,14634.0
2019-08-27 12:00:00,130.31,130.4,130.04,130.31,5355.0,130.31,130.4,130.04,130.31,5355.0
2019-08-27 12:30:00,130.28,130.33,129.51,129.72,36452.0,130.28,130.33,129.51,129.72,36452.0
2019-08-27 13:00:00,129.79,129.97,129.56,129.79,4400.0,129.79,129.97,129.56,129.79,4400.0
2019-08-27 13:30:00,129.85,130.53,129.81,130.49,9575.0,129.85,130.53,129.81,130.49,9575.0
2019-08-27 14:00:00,130.69,130.69,130.17,130.39,4612.0,130.69,130.69,130.17,130.39,4612.0
2019-08-27 14:30:00,130.32,130.7,130.11,130.66,12309.0,130.32,130.7,130.11,130.66,12309.0
2019-08-27 15:00:00,130.74,130.88,130.5,130.5,16638.0,130.74,130.88,130.5,130.5,16638.0
2019-08-27 15:30:00,130.5,130.85,130.39,130.5,48835.0,130.5,130.85,130.39,130.5,48835.0
2019-08-28 09:30:00,129.56,130.36,128.88,130.3,15651.0,129.56,130.36,128.88,130.3,15651.0
2019-08-28 10:00:00,130.14,130.81,129.72,129.84,12138.0,130.14,130.81,129.72,129.84,12138.0
2019-08-28 10:30:00,129.89,130.61,129.82,130.37,7661.0,129.89,130.61,129.82,130.37,7661.0
2019-08-28 11:00:00,130.32,130.43,129.98,130.38,7409.0,130.32,130.43,129.98,130.38,7409.0
2019-08-28 11:30:00,130.38,131.01,130.28,130.88,23622.0,130.38,131.01,130.28,130.88,23622.0
2019-08-28 12:00:00,130.89,130.89,130.65,130.71,4730.0,130.89,130.89,130.65,130.71,4730.0
2019-08-28 12:30:00,130.78,130.91,130.56,130.91,5503.0,130.78,130.91,130.56,130.91,5503.0
2019-08-28 13:00:00,130.92,130.92,130.53,130.68,6604.0,130.92,130.92,130.53,130.68,6604.0
2019-08-28 13:30:00,130.7,130.87,130.63,130.8,6268.0,130.7,130.87,130.63,130.8,6268.0
2019-08-28 14:00:00,130.68,130.75,130.6,130.68,6529.0,130.68,130.75,130.6,130.68,6529.0
2019-08-28 14:30:00,130.6,131.17,130.6,131.12,6637.0,130.6,131.17,130.6,131.12,6637.0
2019-08-28 15:00:00,131.1,131.15,130.86,130.89,13320.0,131.1,131.15,130.86,130.89,13320.0
2019-08-28 15:30:00,130.86,130.9,130.55,130.79,30016.0,130.86,130.9,130.55,130.79,30016.0
2019-08-29 09:30:00,132.09,132.59,131.8,132.4,35697.0,132.09,132.59,131.8,132.4,35697.0
2019-08-29 10:00:00,132.34,132.82,131.99,132.82,10421.0,132.34,132.82,131.99,132.82,10421.0
2019-08-29 10:30:00,132.86,132.86,132.05,132.19,7073.0,132.86,132.86,132.05,132.19,7073.0
2019-08-29 11:00:00,132.18,132.54,132.17,132.49,10142.0,132.18,132.54,132.17,132.49,10142.0
2019-08-29 11:30:00,132.47,132.53,132.35,132.43,10494.0,132.47,132.53,132.35,132.43,10494.0
2019-08-29 12:00:00,132.4,132.55,132.3,132.49,10338.0,132.4,132.55,132.3,132.49,10338.0
2019-08-29 12:30:00,132.51,132.82,132.45,132.82,38981.0,132.51,132.82,132.45,132.82,38981.0
2019-08-29 13:00:00,132.73,132.95,132.57,132.62,40396.0,132.73,132.95,132.57,132.62,40396.0
2019-08-29 13:30:00,132.53,132.58,132.44,132.5,8025.0,132.53,132.58,132.44,132.5,8025.0
2019-08-29 14:00:00,132.5,132.66,132.32,132.41,9305.0,132.5,132.66,132.32,132.41,9305.0
2019-08-29 14:30:00,132.39,132.39,131.84,131.96,14142.0,132.39,132.39,131.84,131.96,14142.0
2019-08-29 15:00:00,131.96,131.96,131.57,131.57,18440.0,131.96,131.96,131.57,131.57,18440.0
2019-08-29 15:30:00,131.56,132.08,131.55,131.96,63728.0,131.56,132.08,131.55,131.96,63728.0
2019-08-30 09:30:00,133.08,133.57,132.65,133.01,12820.0,133.08,133.57,132.65,133.01,12820.0
2019-08-30 10:00:00,132.94,134.18,132.92,133.91,57955.0,132.94,134.18,132.92,133.91,57955.0
2019-08-30 10:30:00,133.9,134.06,133.67,133.75,16328.0,133.9,134.06,133.67,133.75,16328.0
2019-08-30 11:00:00,133.73,133.81,133.15,133.5,27292.0,133.73,133.81,133.15,133.5,27292.0
2019-08-30 11:30:00,133.5,133.91,133.5,133.76,6404.0,133.5,133.91,133.5,133.76,6404.0
2019-08-30 12:00:00,133.88,134.02,133.58,134.02,9007.0,133.88,134.02,133.58,134.02,9007.0
2019-08-30 12:30:00,134.11,134.11,133.71,133.98,7108.0,134.11,134.11,133.71,133.98,7108.0
2019-08-30 13:00:00,133.99,133.99,133.56,133.62,6099.0,133.99,133.99,133.56,133.62,6099.0
2019-08-30 13:30:00,133.63,133.63,133.37,133.43,4746.0,133.63,133.63,133.37,133.43,4746.0
2019-08-30 14:00:00,133.46,133.67,133.41,133.51,5783.0,133.46,133.67,133.41,133.51,5783.0
2019-08-30 14:30:00,133.57,133.6,133.05,133.27,7343.0,133.57,133.6,133.05,133.27,7343.0
2019-08-30 15:00:00,133.33,133.37,133.11,133.35,9548.0,133.33,133.37,133.11,133.35,9548.0
2019-08-30 15:30:00,133.34,133.71,133.33,133.58,41034.0,133.34,133.71,133.33,133.58,41034.0
2019-09-03 09:30:00,132.73,133.73,132.59,133.22,14145.0,132.73,133.73,132.59,133.22,14145.0
2019-09-03 10:00:00,132.79,132.89,132.2,132.67,9687.0,132.79,132.89,132.2,132.67,9687.0
2019-09-03 10:30:00,132.67,133.33,132.54,132.99,13397.0,132.67,133.33,132.54,132.99,13397.0
2019-09-03 11:00:00,132.94,132.98,132.31,132.41,8652.0,132.94,132.98,132.31,132.41,8652.0
2019-09-03 11:30:00,132.41,132.96,131.94,132.69,9778.0,132.41,132.96,131.94,132.69,9778.0
2019-09-03 12:00:00,132.59,132.74,132.26,132.26,7126.0,132.59,132.74,132.26,132.26,7126.0
2019-09-03 12:30:00,132.27,132.27,131.65,131.66,6058.0,132.27,132.27,131.65,131.66,6058.0
2019-09-03 13:00:00,131.72,132.02,131.65,131.83,9709.0,131.72,132.02,131.65,131.83,9709.0
2019-09-03 13:30:00,131.85,131.88,131.58,131.69,8278.0,131.85,131.88,131.58,131.69,8278.0
2019-09-03 14:00:00,131.72,132.12,131.72,132.12,8398.0,131.72,132.12,131.72,132.12,8398.0
2019-09-03 14:30:00,132.09,132.38,132.01,132.37,10322.0,132.09,132.38,132.01,132.37,10322.0
2019-09-03 15:00:00,132.3,132.69,132.23,132.69,13991.0,132.3,132.69,132.23,132.69,13991.0
2019-09-03 15:30:00,132.7,132.74,132.26,132.44,57616.0,132.7,132.74,132.26,132.44,57616.0
2019-09-04 09:30:00,133.93,133.98,133.19,133.55,6734.0,133.93,133.98,133.19,133.55,6734.0
2019-09-04 10:00:00,133.67,133.76,133.35,133.67,4767.0,133.67,133.76,133.35,133.67,4767.0
2019-09-04 10:30:00,133.52,134.19,133.44,134.19,14175.0,133.52,134.19,133.44,134.19,14175.0
2019-09-04 11:00:00,134.22,134.44,134.09,134.36,9082.0,134.22,134.44,134.09,134.36,9082.0
2019-09-04 11:30:00,134.39,134.58,134.35,134.56,5360.0,134.39,134.58,134.35,134.56,5360.0
2019-09-04 12:00:00,134.58,134.6,134.33,134.6,3807.0,134.58,134.6,134.33,134.6,3807.0
2019-09-04 12:30:00,134.52,134.59,134.24,134.53,6200.0,134.52,134.59,134.24,134.53,6200.0
2019-09-04 13:00:00,134.54,134.59,134.34,134.46,5531.0,134.54,134.59,134.34,134.46,5531.0
2019-09-04 13:30:00,134.45,134.62,134.38,134.6,6057.0,134.45,134.62,134.38,134.6,6057.0
2019-09-04 14:00:00,134.58,134.64,134.43,134.63,17599.0,134.58,134.64,134.43,134.63,17599.0
2019-09-04 14:30:00,134.68,135.02,134.68,134.84,15108.0,134.68,135.02,134.68,134.84,15108.0
2019-09-04 15:00:00,134.86,134.88,134.54,134.75,15613.0,134.86,134.88,134.54,134.75,15613.0
2019-09-04 15:30:00,134.73,134.97,134.68,134.97,31234.0,134.73,134.97,134.68,134.97,31234.0
2019-09-05 09:30:00,136.48,137.21,135.96,137.0,12570.0,136.48,137.21,135.96,137.0,12570.0
2019-09-05 10:00:00,137.06,137.71,137.06,137.32,16108.0,137.06,137.71,137.06,137.32,16108.0
2019-09-05 10:30:00,137.27,137.5,136.87,136.87,16288.0,137.27,137.5,136.87,136.87,16288.0
2019-09-05 11:00:00,136.92,137.13,136.39,136.55,15412.0,136.92,137.13,136.39,136.55,15412.0
2019-09-05 11:30:00,136.5,136.91,136.47,136.57,8192.0,136.5,136.91,136.47,136.57,8192.0
2019-09-05 12:00:00,136.58,136.76,136.27,136.37,7667.0,136.58,136.76,136.27,136.37,7667.0
2019-09-05 12:30:00,136.35,136.54,136.35,136.51,4824.0,136.35,136.54,136.35,136.51,4824.0
2019-09-05 13:00:00,136.55,136.8,136.41,136.79,8327.0,136.55,136.8,136.41,136.79,8327.0
2019-09-05 13:30:00,136.79,136.8,136.35,136.46,9203.0,136.79,136.8,136.35,136.46,9203.0
2019-09-05 14:00:00,136.42,136.63,136.4,136.53,6815.0,136.42,136.63,136.4,136.53,6815.0
2019-09-05 14:30:00,136.45,136.74,136.4,136.69,10389.0,136.45,136.74,136.4,136.69,10389.0
2019-09-05 15:00:00,136.73,137.05,136.71,137.05,11849.0,136.73,137.05,136.71,137.05,11849.0
2019-09-05 15:30:00,137.17,137.26,136.77,136.8,46157.0,137.17,137.26,136.77,136.8,46157.0
2019-09-06 09:30:00,137.15,137.29,136.59,137.13,9482.0,137.15,137.29,136.59,137.13,9482.0
2019-09-06 10:00:00,136.9,137.78,136.9,137.61,10341.0,136.9,137.78,136.9,137.61,10341.0
2019-09-06 10:30:00,137.56,137.71,137.35,137.5,4212.0,137.56,137.71,137.35,137.5,4212.0
2019-09-06 11:00:00,137.48,138.04,137.47,137.74,10253.0,137.48,138.04,137.47,137.74,10253.0
2019-09-06 11:30:00,137.77,137.93,137.63,137.83,4373.0,137.77,137.93,137.63,137.83,4373.0
2019-09-06 12:00:00,137.77,138.07,137.62,137.74,12005.0,137.77,138.07,137.62,137.74,12005.0
2019-09-06 12:30:00,137.77,137.78,137.22,137.32,9173.0,137.77,137.78,137.22,137.32,9173.0
2019-09-06 13:00:00,137.44,137.59,137.18,137.35,8160.0,137.44,137.59,137.18,137.35,8160.0
2019-09-06 13:30:00,137.46,137.57,137.31,137.54,6620.0,137.46,137.57,137.31,137.54,6620.0
2019-09-06 14:00:00,137.47,137.77,137.46,137.55,12150.0,137.47,137.77,137.46,137.55,12150.0
2019-09-06 14:30:00,137.56,137.63,137.36,137.41,11232.0,137.56,137.63,137.36,137.41,11232.0
2019-09-06 15:00:00,137.37,137.67,137.37,137.64,10090.0,137.37,137.67,137.37,137.64,10090.0
2019-09-06 15:30:00,137.67,137.71,137.13,137.19,27179.0,137.67,137.71,137.13,137.19,27179.0
2019-09-09 09:30:00,138.22,138.23,136.92,137.19,23281.0,138.22,138.23,136.92,137.19,23281.0
2019-09-09 10:00:00,137.21,137.64,137.0,137.38,28217.0,137.21,137.64,137.0,137.38,28217.0
2019-09-09 10:30:00,137.46,137.46,137.01,137.36,15180.0,137.46,137.46,137.01,137.36,15180.0
2019-09-09 11:00:00,137.29,137.87,137.26,137.83,17700.0,137.29,137.87,137.26,137.83,17700.0
2019-09-09 11:30:00,137.82,137.82,137.47,137.65,24478.0,137.82,137.82,137.47,137.65,24478.0
2019-09-09 12:00:00,137.59,137.65,137.14,137.31,18566.0,137.59,137.65,137.14,137.31,18566.0
2019-09-09 12:30:00,137.18,137.31,136.56,136.88,18482.0,137.18,137.31,136.56,136.88,18482.0
2019-09-09 13:00:00,136.93,136.96,136.71,136.71,14551.0,136.93,136.96,136.71,136.71,14551.0
2019-09-09 13:30:00,136.75,137.0,136.51,136.63,35692.0,136.75,137.0,136.51,136.63,35692.0
2019-09-09 14:00:00,136.56,136.72,136.22,136.38,19345.0,136.56,136.72,136.22,136.38,19345.0
2019-09-09 14:30:00,136.34,136.58,136.23,136.5,18718.0,136.34,136.58,136.23,136.5,18718.0
2019-09-09 15:00:00,136.5,136.84,136.41,136.83,21193.0,136.5,136.84,136.41,136.83,21193.0
2019-09-09 15:30:00,136.86,137.06,136.75,136.92,42335.0,136.86,137.06,136.75,136.92,42335.0
2019-09-10 09:30:00,136.13,136.57,135.01,135.21,14823.0,136.13,136.57,135.01,135.21,14823.0
2019-09-10 10:00:00,135.2,135.4,134.86,135.15,26290.0,135.2,135.4,134.86,135.15,26290.0
2019-09-10 10:30:00,135.18,135.18,134.21,134.21,12292.0,135.18,135.18,134.21,134.21,12292.0
2019-09-10 11:00:00,134.3,134.68,134.13,134.59,13633.0,134.3,134.68,134.13,134.59,13633.0
2019-09-10 11:30:00,134.57,135.36,134.45,135.25,8623.0,134.57,135.36,134.45,135.25,8623.0
2019-09-10 12:00:00,135.31,135.36,135.0,135.17,8447.0,135.31,135.36,135.0,135.17,8447.0
2019-09-10 12:30:00,135.18,135.65,135.17,135.33,14493.0,135.18,135.65,135.17,135.33,14493.0
2019-09-10 13:00:00,135.37,135.54,135.18,135.2,7984.0,135.37,135.54,135.18,135.2,7984.0
2019-09-10 13:30:00,135.15,135.19,134.66,134.74,17372.0,135.15,135.19,134.66,134.74,17372.0
2019-09-10 14:00:00,134.72,134.77,134.02,134.06,23633.0,134.72,134.77,134.02,134.06,23633.0
2019-09-10 14:30:00,134.03,134.28,133.85,134.13,22927.0,134.03,134.28,133.85,134.13,22927.0
2019-09-10 15:00:00,134.25,134.28,133.79,133.89,19059.0,134.25,134.28,133.79,133.89,19059.0
2019-09-10 15:30:00,133.93,134.78,133.82,134.64,69384.0,133.93,134.78,133.82,134.64,69384.0
2019-09-11 09:30:00,134.06,135.5,132.91,134.84,13227.0,134.06,135.5,132.91,134.84,13227.0
2019-09-11 10:00:00,134.66,135.25,134.65,135.02,18314.0,134.66,135.25,134.65,135.02,18314.0
2019-09-11 10:30:00,135.01,135.37,134.95,135.3,12257.0,135.01,135.37,134.95,135.3,12257.0
2019-09-11 11:00:00,135.32,135.32,134.83,135.21,15051.0,135.32,135.32,134.83,135.21,15051.0
2019-09-11 11:30:00,135.32,135.98,135.32,135.94,8691.0,135.32,135.98,135.32,135.94,8691.0
2019-09-11 12:00:00,135.96,136.04,135.73,135.74,11953.0,135.96,136.04,135.73,135.74,11953.0
2019-09-11 12:30:00,135.73,135.79,135.21,135.44,9651.0,135.73,135.79,135.21,135.44,9651.0
2019-09-11 13:00:00,135.53,136.01,135.53,135.94,6039.0,135.53,136.01,135.53,135.94,6039.0
2019-09-11 13:30:00,135.99,136.28,135.89,135.89,6851.0,135.99,136.28,135.89,135.89,6851.0
2019-09-11 14:00:00,135.85,136.03,135.71,135.71,6159.0,135.85,136.03,135.71,135.71,6159.0
2019-09-11 14:30:00,135.75,136.0,135.71,135.89,7637.0,135.75,136.0,135.71,135.89,7637.0
2019-09-11 15:00:00,135.94,136.26,135.91,136.22,11257.0,135.94,136.26,135.91,136.22,11257.0
2019-09-11 15:30:00,136.24,136.81,136.23,136.75,30477.0,136.24,136.81,136.23,136.75,30477.0
2019-09-12 09:30:00,137.97,138.78,137.65,138.5,17057.0,137.97,138.78,137.65,138.5,17057.0
2019-09-12 10:00:00,138.51,139.21,137.98,139.08,16693.0,138.51,139.21,137.98,139.08,16693.0
2019-09-12 10:30:00,138.86,138.86,137.83,137.87,18131.0,138.86,138.86,137.83,137.87,18131.0
2019-09-12 11:00:00,137.75,138.03,137.73,137.98,8527.0,137.75,138.03,137.73,137.98,8527.0
2019-09-12 11:30:00,138.08,138.16,137.93,138.07,8803.0,138.08,138.16,137.93,138.07,8803.0
2019-09-12 12:00:00,138.02,138.11,137.87,138.11,9047.0,138.02,138.11,137.87,138.11,9047.0
2019-09-12 12:30:00,138.28,138.37,138.05,138.37,5366.0,138.28,138.37,138.05,138.37,5366.0
2019-09-12 13:00:00,138.28,138.43,137.99,138.0,5504.0,138.28,138.43,137.99,138.0,5504.0
2019-09-12 13:30:00,138.06,138.9,137.99,138.87,15742.0,138.06,138.9,137.99,138.87,15742.0
2019-09-12 14:00:00,138.92,139.25,138.81,139.01,17116.0,138.92,139.25,138.81,139.01,17116.0
2019-09-12 14:30:00,139.05,139.22,138.72,138.72,7373.0,139.05,139.22,138.72,138.72,7373.0
2019-09-12 15:00:00,138.76,138.76,137.83,138.03,111580.0,138.76,138.76,137.83,138.03,111580.0
2019-09-12 15:30:00,138.01,138.14,137.32,137.33,53727.0,138.01,138.14,137.32,137.33,53727.0
2019-09-13 09:30:00,137.49,138.21,136.99,138.05,10534.0,137.49,138.21,136.99,138.05,10534.0
2019-09-13 10:00:00,137.9,138.44,137.84,138.1,12189.0,137.9,138.44,137.84,138.1,12189.0
2019-09-13 10:30:00,138.1,138.22,137.83,138.17,10648.0,138.1,138.22,137.83,138.17,10648.0
2019-09-13 11:00:00,138.16,138.21,137.5,137.59,12743.0,138.16,138.21,137.5,137.59,12743.0
2019-09-13 11:30:00,137.68,137.75,137.31,137.37,7927.0,137.68,137.75,137.31,137.37,7927.0
2019-09-13 12:00:00,137.37,137.57,137.02,137.03,8237.0,137.37,137.57,137.02,137.03,8237.0
2019-09-13 12:30:00,136.97,137.04,136.73,136.88,34930.0,136.97,137.04,136.73,136.88,34930.0
2019-09-13 13:00:00,136.88,137.15,136.82,136.97,18855.0,136.88,137.15,136.82,136.97,18855.0
2019-09-13 13:30:00,136.97,137.14,136.91,136.91,9510.0,136.97,137.14,136.91,136.91,9510.0
2019-09-13 14:00:00,136.98,137.09,136.89,137.05,7780.0,136.98,137.09,136.89,137.05,7780.0
2019-09-13 14:30:00,136.99,137.07,136.68,136.87,24405.0,136.99,137.07,136.68,136.87,24405.0
2019-09-13 15:00:00,136.79,136.96,136.72,136.96,7741.0,136.79,136.96,136.72,136.96,7741.0
2019-09-13 15:30:00,136.94,137.11,136.82,137.08,84020.0,136.94,137.11,136.82,137.08,84020.0
2019-09-16 09:30:00,136.41,138.48,136.03,138.38,8068.0,136.41,138.48,136.03,138.38,8068.0
2019-09-16 10:00:00,138.37,139.39,138.31,139.21,9675.0,138.37,139.39,138.31,139.21,9675.0
2019-09-16 10:30:00,139.21,139.36,138.26,138.64,21456.0,139.21,139.36,138.26,138.64,21456.0
2019-09-16 11:00:00,138.56,139.0,138.49,138.72,24789.0,138.56,139.0,138.49,138.72,24789.0
2019-09-16 11:30:00,138.61,138.73,138.19,138.23,7665.0,138.61,138.73,138.19,138.23,7665.0
2019-09-16 12:00:00,138.18,138.25,137.89,138.04,8163.0,138.18,138.25,137.89,138.04,8163.0
2019-09-16 12:30:00,137.99,138.17,137.82,138.05,13541.0,137.99,138.17,137.82,138.05,13541.0
2019-09-16 13:00:00,138.04,138.34,137.84,138.17,11236.0,138.04,138.34,137.84,138.17,11236.0
2019-09-16 13:30:00,138.24,138.9,138.24,138.83,5332.0,138.24,138.9,138.24,138.83,5332.0
2019-09-16 14:00:00,138.83,138.85,138.33,138.49,90826.0,138.83,138.85,138.33,138.49,90826.0
2019-09-16 14:30:00,138.48,138.62,138.35,138.53,84407.0,138.48,138.62,138.35,138.53,84407.0
2019-09-16 15:00:00,138.56,138.82,138.55,138.62,16359.0,138.56,138.82,138.55,138.62,16359.0
2019-09-16 15:30:00,138.62,138.8,138.26,138.65,98736.0,138.62,138.8,138.26,138.65,98736.0
2019-09-17 09:30:00,138.93,139.06,138.26,138.35,46076.0,138.93,139.06,138.26,138.35,46076.0
2019-09-17 10:00:00,138.32,138.42,138.06,138.23,14633.0,138.32,138.42,138.06,138.23,14633.0
2019-09-17 10:30:00,138.23,138.38,137.67,137.67,13297.0,138.23,138.38,137.67,137.67,13297.0
2019-09-17 11:00:00,137.61,138.0,137.35,137.9,13731.0,137.61,138.0,137.35,137.9,13731.0
2019-09-17 11:30:00,137.91,138.28,137.91,138.0,23925.0,137.91,138.28,137.91,138.0,23925.0
2019-09-17 12:00:00,138.05,138.17,137.82,137.91,10846.0,138.05,138.17,137.82,137.91,10846.0
2019-09-17 12:30:00,137.9,138.1,137.82,137.89,12481.0,137.9,138.1,137.82,137.89,12481.0
2019-09-17 13:00:00,137.96,138.05,137.82,137.92,31585.0,137.96,138.05,137.82,137.92,31585.0
2019-09-17 13:30:00,137.97,138.17,137.82,138.05,14258.0,137.97,138.17,137.82,138.05,14258.0
2019-09-17 14:00:00,138.12,138.22,137.98,138.08,7217.0,138.12,138.22,137.98,138.08,7217.0
2019-09-17 14:30:00,138.13,138.57,138.13,138.55,28619.0,138.13,138.57,138.13,138.55,28619.0
2019-09-17 15:00:00,138.59,138.77,138.46,138.76,20658.0,138.59,138.77,138.46,138.76,20658.0
2019-09-17 15:30:00,138.81,139.42,138.81,139.31,26468.0,138.81,139.42,138.81,139.31,26468.0
2019-09-18 09:30:00,139.96,139.96,138.93,139.37,17425.0,139.96,139.96,138.93,139.37,17425.0
2019-09-18 10:00:00,139.34,139.7,139.21,139.66,14030.0,139.34,139.7,139.21,139.66,14030.0
2019-09-18 10:30:00,139.59,139.63,139.19,139.19,10974.0,139.59,139.63,139.19,139.19,10974.0
2019-09-18 11:00:00,139.14,139.2,138.97,139.02,20274.0,139.14,139.2,138.97,139.02,20274.0
2019-09-18 11:30:00,139.02,139.21,138.96,139.18,17320.0,139.02,139.21,138.96,139.18,17320.0
2019-09-18 12:00:00,139.18,139.32,138.99,139.31,10932.0,139.18,139.32,138.99,139.31,10932.0
2019-09-18 12:30:00,139.25,139.28,138.99,139.0,14455.0,139.25,139.28,138.99,139.0,14455.0
2019-09-18 13:00:00,139.0,139.14,138.88,138.92,60280.0,139.0,139.14,138.88,138.92,60280.0
2019-09-18 13:30:00,138.88,139.07,138.74,138.88,11148.0,138.88,139.07,138.74,138.88,11148.0
2019-09-18 14:00:00,139.03,139.07,138.13,138.33,15968.0,139.03,139.07,138.13,138.33,15968.0
2019-09-18 14:30:00,138.33,138.61,137.96,138.4,30741.0,138.33,138.61,137.96,138.4,30741.0
2019-09-18 15:00:00,138.52,139.09,138.42,138.89,22451.0,138.52,139.09,138.42,138.89,22451.0
2019-09-18 15:30:00,138.86,139.42,138.85,139.18,57790.0,138.86,139.42,138.85,139.18,57790.0
2019-09-19 09:30:00,139.07,139.35,138.66,139.06,38730.0,139.07,139.35,138.66,139.06,38730.0
2019-09-19 10:00:00,139.16,139.47,138.98,139.39,11045.0,139.16,139.47,138.98,139.39,11045.0
2019-09-19 10:30:00,139.43,139.93,139.42,139.51,9674.0,139.43,139.93,139.42,139.51,9674.0
2019-09-19 11:00:00,139.45,139.45,139.12,139.21,8232.0,139.45,139.45,139.12,139.21,8232.0
2019-09-19 11:30:00,139.17,139.34,139.0,139.28,30316.0,139.17,139.34,139.0,139.28,30316.0
2019-09-19 12:00:00,139.28,139.38,139.21,139.27,7058.0,139.28,139.38,139.21,139.27,7058.0
2019-09-19 12:30:00,139.27,139.9,139.25,139.86,20922.0,139.27,139.9,139.25,139.86,20922.0
2019-09-19 13:00:00,139.77,139.77,139.55,139.61,4359.0,139.77,139.77,139.55,139.61,4359.0
2019-09-19 13:30:00,139.61,139.65,139.1,139.42,7307.0,139.61,139.65,139.1,139.42,7307.0
2019-09-19 14:00:00,139.42,139.78,139.39,139.69,7650.0,139.42,139.78,139.39,139.69,7650.0
2019-09-19 14:30:00,139.68,139.88,139.64,139.88,5170.0,139.68,139.88,139.64,139.88,5170.0
2019-09-19 15:00:00,139.83,140.13,139.79,140.1,41104.0,139.83,140.13,139.79,140.1,41104.0
2019-09-19 15:30:00,140.06,140.23,139.95,140.12,40637.0,140.06,140.23,139.95,140.12,40637.0
2019-09-20 09:30:00,141.01,141.85,140.41,141.27,116777.0,141.01,141.85,140.41,141.27,116777.0
2019-09-20 10:00:00,141.22,142.21,141.16,141.92,10264.0,141.22,142.21,141.16,141.92,10264.0
2019-09-20 10:30:00,141.96,142.4,141.8,142.36,98132.0,141.96,142.4,141.8,142.36,98132.0
2019-09-20 11:00:00,142.35,142.7,142.09,142.22,30438.0,142.35,142.7,142.09,142.22,30438.0
2019-09-20 11:30:00,142.22,143.06,142.21,143.05,33804.0,142.22,143.06,142.21,143.05,33804.0
2019-09-20 12:00:00,143.06,143.57,142.78,143.39,49255.0,143.06,143.57,142.78,143.39,49255.0
2019-09-20 12:30:00,143.39,143.71,143.14,143.62,43218.0,143.39,143.71,143.14,143.62,43218.0
2019-09-20 13:00:00,143.59,143.73,142.28,143.16,58218.0,143.59,143.73,142.28,143.16,58218.0
2019-09-20 13:30:00,143.13,143.29,142.51,142.74,65320.0,143.13,143.29,142.51,142.74,65320.0
2019-09-20 14:00:00,142.89,143.08,142.75,142.97,39387.0,142.89,143.08,142.75,142.97,39387.0
2019-09-20 14:30:00,142.97,143.27,142.93,143.26,25185.0,142.97,143.27,142.93,143.26,25185.0
2019-09-20 15:00:00,143.3,143.33,142.94,143.0,24165.0,143.3,143.33,142.94,143.0,24165.0
2019-09-20 15:30:00,143.05,143.76,143.01,143.53,189593.0,143.05,143.76,143.01,143.53,189593.0
2019-09-23 09:30:00,142.83,143.35,142.07,143.17,73776.0,142.83,143.35,142.07,143.17,73776.0
2019-09-23 10:00:00,143.27,143.27,142.84,143.0,93696.0,143.27,143.27,142.84,143.0,93696.0
2019-09-23 10:30:00,142.95,143.25,142.86,142.95,56063.0,142.95,143.25,142.86,142.95,56063.0
2019-09-23 11:00:00,142.92,143.41,142.73,142.95,58173.0,142.92,143.41,142.73,142.95,58173.0
2019-09-23 11:30:00,142.91,143.14,142.86,143.0,33262.0,142.91,143.14,142.86,143.0,33262.0
2019-09-23 12:00:00,142.95,143.1,142.86,142.99,36200.0,142.95,143.1,142.86,142.99,36200.0
2019-09-23 12:30:00,143.03,143.15,142.87,142.98,26518.0,143.03,143.15,142.87,142.98,26518.0
2019-09-23 13:00:00,142.94,143.46,142.72,142.95,139686.0,142.94,143.46,142.72,142.95,139686.0
2019-09-23 13:30:00,143.02,143.03,142.33,142.47,50061.0,143.02,143.03,142.33,142.47,50061.0
2019-09-23 14:00:00,142.42,142.79,142.24,142.73,27328.0,142.42,142.79,142.24,142.73,27328.0
2019-09-23 14:30:00,142.72,143.01,142.53,142.93,52049.0,142.72,143.01,142.53,142.93,52049.0
2019-09-23 15:00:00,142.93,143.15,142.86,143.07,27313.0,142.93,143.15,142.86,143.07,27313.0
2019-09-23 15:30:00,143.05,143.19,142.37,142.63,119912.0,143.05,143.19,142.37,142.63,119912.0
2019-09-24 09:30:00,143.43,143.43,142.85,143.09,32100.0,143.43,143.43,142.85,143.09,32100.0
2019-09-24 10:00:00,143.0,143.45,142.86,143.28,38989.0,143.0,143.45,142.86,143.28,38989.0
2019-09-24 10:30:00,143.35,143.36,142.82,143.11,32650.0,143.35,143.36,142.82,143.11,32650.0
2019-09-24 11:00:00,143.03,143.03,142.68,142.74,20749.0,143.03,143.03,142.68,142.74,20749.0
2019-09-24 11:30:00,142.74,142.76,142.04,142.38,21223.0,142.74,142.76,142.04,142.38,21223.0
2019-09-24 12:00:00,142.34,142.73,141.88,142.64,48720.0,142.34,142.73,141.88,142.64,48720.0
2019-09-24 12:30:00,142.56,142.64,141.9,142.02,97436.0,142.56,142.64,141.9,142.02,97436.0
2019-09-24 13:00:00,141.99,142.73,141.9,142.06,63962.0,141.99,142.73,141.9,142.06,63962.0
2019-09-24 13:30:00,142.13,142.31,142.0,142.31,22088.0,142.13,142.31,142.0,142.31,22088.0
2019-09-24 14:00:00,142.27,143.18,142.1,143.09,27909.0,142.27,143.18,142.1,143.09,27909.0
2019-09-24 14:30:00,143.1,143.31,142.68,143.0,22771.0,143.1,143.31,142.68,143.0,22771.0
2019-09-24 15:00:00,143.0,143.11,142.48,142.66,51862.0,143.0,143.11,142.48,142.66,51862.0
2019-09-24 15:30:00,142.66,143.49,142.49,143.25,127863.0,142.66,143.49,142.49,143.25,127863.0
2019-09-25 09:30:00,143.0,143.42,141.79,141.89,70830.0,143.0,143.42,141.79,141.89,70830.0
2019-09-25 10:00:00,142.03,142.08,141.42,141.68,20695.0,142.03,142.08,141.42,141.68,20695.0
2019-09-25 10:30:00,141.83,142.33,141.67,142.23,28438.0,141.83,142.33,141.67,142.23,28438.0
2019-09-25 11:00:00,142.26,142.58,142.17,142.19,26144.0,142.26,142.58,142.17,142.19,26144.0
2019-09-25 11:30:00,142.27,142.27,141.85,142.02,24330.0,142.27,142.27,141.85,142.02,24330.0
2019-09-25 12:00:00,142.06,142.31,141.92,142.19,15076.0,142.06,142.31,141.92,142.19,15076.0
2019-09-25 12:30:00,142.16,142.55,142.12,142.47,12541.0,142.16,142.55,142.12,142.47,12541.0
2019-09-25 13:00:00,142.45,142.66,142.4,142.53,13063.0,142.45,142.66,142.4,142.53,13063.0
2019-09-25 13:30:00,142.56,142.7,142.45,142.67,9836.0,142.56,142.7,142.45,142.67,9836.0
2019-09-25 14:00:00,142.68,143.31,142.68,143.09,19514.0,142.68,143.31,142.68,143.09,19514.0
2019-09-25 14:30:00,143.06,143.5,142.95,143.49,15009.0,143.06,143.5,142.95,143.49,15009.0
2019-09-25 15:00:00,143.46,143.88,143.46,143.73,20083.0,143.46,143.88,143.46,143.73,20083.0
2019-09-25 15:30:00,143.75,143.81,143.29,143.49,78958.0,143.75,143.81,143.29,143.49,78958.0
2019-09-26 09:30:00,143.93,144.5,141.8,142.03,53313.0,143.93,144.5,141.8,142.03,53313.0
2019-09-26 10:00:00,141.9,142.96,141.85,142.81,27442.0,141.9,142.96,141.85,142.81,27442.0
2019-09-26 10:30:00,142.93,143.28,142.79,143.28,19503.0,142.93,143.28,142.79,143.28,19503.0
2019-09-26 11:00:00,143.22,143.33,142.79,143.22,23574.0,143.22,143.33,142.79,143.22,23574.0
2019-09-26 11:30:00,143.22,143.34,142.67,142.71,22856.0,143.22,143.34,142.67,142.71,22856.0
2019-09-26 12:00:00,142.72,142.98,142.51,142.94,18758.0,142.72,142.98,142.51,142.94,18758.0
2019-09-26 12:30:00,142.93,143.13,142.88,143.12,9707.0,142.93,143.13,142.88,143.12,9707.0
2019-09-26 13:00:00,143.1,143.43,142.97,143.36,19573.0,143.1,143.43,142.97,143.36,19573.0
2019-09-26 13:30:00,143.4,143.75,143.38,143.61,11969.0,143.4,143.75,143.38,143.61,11969.0
2019-09-26 14:00:00,143.68,143.86,143.49,143.72,14279.0,143.68,143.86,143.49,143.72,14279.0
2019-09-26 14:30:00,143.67,143.9,143.65,143.76,17143.0,143.67,143.9,143.65,143.76,17143.0
2019-09-26 15:00:00,143.77,143.95,143.7,143.86,15348.0,143.77,143.95,143.7,143.86,15348.0
2019-09-26 15:30:00,143.89,143.99,143.66,143.89,62396.0,143.89,143.99,143.66,143.89,62396.0
2019-09-27 09:30:00,144.46,144.46,142.1,142.1,10779.0,144.46,144.46,142.1,142.1,10779.0
2019-09-27 10:00:00,142.14,142.34,141.74,142.29,35074.0,142.14,142.34,141.74,142.29,35074.0
2019-09-27 10:30:00,142.37,142.47,142.12,142.47,40515.0,142.37,142.47,142.12,142.47,40515.0
2019-09-27 11:00:00,142.44,142.68,142.4,142.48,26532.0,142.44,142.68,142.4,142.48,26532.0
2019-09-27 11:30:00,142.48,142.54,141.43,141.84,41175.0,142.48,142.54,141.43,141.84,41175.0
2019-09-27 12:00:00,141.81,141.92,140.98,141.25,24835.0,141.81,141.92,140.98,141.25,24835.0
2019-09-27 12:30:00,141.26,141.66,140.62,140.62,38869.0,141.26,141.66,140.62,140.62,38869.0
2019-09-27 13:00:00,140.62,141.1,140.57,140.9,22974.0,140.62,141.1,140.57,140.9,22974.0
2019-09-27 13:30:00,140.86,141.05,140.72,140.91,22711.0,140.86,141.05,140.72,140.91,22711.0
2019-09-27 14:00:00,140.91,141.3,140.81,141.08,67323.0,140.91,141.3,140.81,141.08,67323.0
2019-09-27 14:30:00,141.11,141.6,141.02,141.42,28174.0,141.11,141.6,141.02,141.42,28174.0
2019-09-27 15:00:00,141.39,141.82,141.17,141.41,42160.0,141.39,141.82,141.17,141.41,42160.0
2019-09-27 15:30:00,141.39,142.17,141.38,142.15,112207.0,141.39,142.17,141.38,142.15,112207.0
2019-09-30 09:30:00,142.72,142.72,141.63,142.05,11271.0,142.72,142.72,141.63,142.05,11271.0
2019-09-30 10:00:00,141.97,142.45,141.88,142.11,16153.0,141.97,142.45,141.88,142.11,16153.0
2019-09-30 10:30:00,142.09,142.57,142.0,142.52,6352.0,142.09,142.57,142.0,142.52,6352.0
2019-09-30 11:00:00,142.58,142.58,142.1,142.39,7293.0,142.58,142.58,142.1,142.39,7293.0
2019-09-30 11:30:00,142.37,142.68,142.27,142.64,20657.0,142.37,142.68,142.27,142.64,20657.0
2019-09-30 12:00:00,142.69,142.88,142.67,142.72,6823.0,142.69,142.88,142.67,142.72,6823.0
2019-09-30 12:30:00,142.73,142.86,142.54,142.63,8103.0,142.73,142.86,142.54,142.63,8103.0
2019-09-30 13:00:00,142.66,142.77,142.55,142.66,13132.0,142.66,142.77,142.55,142.66,13132.0
2019-09-30 13:30:00,142.66,142.87,142.61,142.78,7715.0,142.66,142.87,142.61,142.78,7715.0
2019-09-30 14:00:00,142.77,143.3,142.76,143.22,47736.0,142.77,143.3,142.76,143.22,47736.0
2019-09-30 14:30:00,143.26,143.26,142.72,142.74,10654.0,143.26,143.26,142.72,142.74,10654.0
2019-09-30 15:00:00,142.72,142.83,142.52,142.68,14534.0,142.72,142.83,142.52,142.68,14534.0
2019-09-30 15:30:00,142.68,143.23,142.49,142.94,140674.0,142.68,143.23,142.49,142.94,140674.0
2019-10-01 09:30:00,143.22,144.44,142.92,144.02,17899.0,143.22,144.44,142.92,144.02,17899.0
2019-10-01 10:00:00,144.4,144.4,142.87,143.25,28886.0,144.4,144.4,142.87,143.25,28886.0
2019-10-01 10:30:00,143.18,143.33,142.95,143.0,44047.0,143.18,143.33,142.95,143.0,44047.0
2019-10-01 11:00:00,143.0,143.09,142.34,142.77,46406.0,143.0,143.09,142.34,142.77,46406.0
2019-10-01 11:30:00,142.74,142.98,141.92,141.95,35717.0,142.74,142.98,141.92,141.95,35717.0
2019-10-01 12:00:00,141.95,142.02,141.33,141.39,63557.0,141.95,142.02,141.33,141.39,63557.0
2019-10-01 12:30:00,141.31,141.31,140.92,140.97,12697.0,141.31,141.31,140.92,140.97,12697.0
2019-10-01 13:00:00,140.97,141.08,140.71,140.93,16611.0,140.97,141.08,140.71,140.93,16611.0
2019-10-01 13:30:00,140.85,141.18,140.85,140.96,23376.0,140.85,141.18,140.85,140.96,23376.0
2019-10-01 14:00:00,140.93,141.05,140.86,141.0,16732.0,140.93,141.05,140.86,141.0,16732.0
2019-10-01 14:30:00,141.03,141.21,140.97,141.07,9240.0,141.03,141.21,140.97,141.07,9240.0
2019-10-01 15:00:00,141.07,141.16,140.73,141.04,27995.0,141.07,141.16,140.73,141.04,27995.0
2019-10-01 15:30:00,141.05,141.12,140.89,140.94,78219.0,141.05,141.12,140.89,140.94,78219.0
2019-10-02 09:30:00,139.75,139.97,139.0,139.52,116255.0,139.75,139.97,139.0,139.52,116255.0
2019-10-02 10:00:00,139.49,139.53,138.71,138.71,28116.0,139.49,139.53,138.71,138.71,28116.0
2019-10-02 10:30:00,138.7,139.19,138.26,138.96,41503.0,138.7,139.19,138.26,138.96,41503.0
2019-10-02 11:00:00,139.0,139.29,138.94,139.0,19856.0,139.0,139.29,138.94,139.0,19856.0
2019-10-02 11:30:00,139.01,139.06,138.34,138.75,30984.0,139.01,139.06,138.34,138.75,30984.0
2019-10-02 12:00:00,138.65,138.7,138.3,138.39,10867.0,138.65,138.7,138.3,138.39,10867.0
2019-10-02 12:30:00,138.41,138.56,137.97,138.08,13236.0,138.41,138.56,137.97,138.08,13236.0
2019-10-02 13:00:00,138.09,138.57,138.09,138.34,8846.0,138.09,138.57,138.09,138.34,8846.0
2019-10-02 13:30:00,138.4,138.67,138.28,138.67,11681.0,138.4,138.67,138.28,138.67,11681.0
2019-10-02 14:00:00,138.62,139.17,138.54,138.97,11962.0,138.62,139.17,138.54,138.97,11962.0
2019-10-02 14:30:00,139.03,139.36,138.97,139.24,7291.0,139.03,139.36,138.97,139.24,7291.0
2019-10-02 15:00:00,139.25,139.55,139.03,139.33,16931.0,139.25,139.55,139.03,139.33,16931.0
2019-10-02 15:30:00,139.3,139.4,138.79,138.8,79645.0,139.3,139.4,138.79,138.8,79645.0
2019-10-03 09:30:00,138.84,138.99,138.08,138.72,23318.0,138.84,138.99,138.08,138.72,23318.0
2019-10-03 10:00:00,138.56,138.61,136.7,138.34,42341.0,138.56,138.61,136.7,138.34,42341.0
2019-10-03 10:30:00,138.12,138.5,137.74,138.01,29654.0,138.12,138.5,137.74,138.01,29654.0
2019-10-03 11:00:00,138.06,139.08,138.06,138.59,6300.0,138.06,139.08,138.06,138.59,6300.0
2019-10-03 11:30:00,138.59,138.68,138.25,138.27,5700.0,138.59,138.68,138.25,138.27,5700.0
2019-10-03 12:00:00,138.28,139.16,138.25,139.16,7556.0,138.28,139.16,138.25,139.16,7556.0
2019-10-03 12:30:00,139.09,139.93,139.08,139.92,9556.0,139.09,139.93,139.08,139.92,9556.0
2019-10-03 13:00:00,140.0,140.15,139.81,139.84,10522.0,140.0,140.15,139.81,139.84,10522.0
2019-10-03 13:30:00,139.78,140.21,139.67,140.01,7416.0,139.78,140.21,139.67,140.01,7416.0
2019-10-03 14:00:00,140.0,140.35,139.8,140.22,9600.0,140.0,140.35,139.8,140.22,9600.0
2019-10-03 14:30:00,140.26,140.28,140.09,140.09,8802.0,140.26,140.28,140.09,140.09,8802.0
2019-10-03 15:00:00,140.03,140.15,139.96,140.11,17159.0,140.03,140.15,139.96,140.11,17159.0
2019-10-03 15:30:00,140.1,140.74,139.98,140.67,55428.0,140.1,140.74,139.98,140.67,55428.0
2019-10-04 09:30:00,141.16,142.47,141.16,141.88,12613.0,141.16,142.47,141.16,141.88,12613.0
2019-10-04 10:00:00,142.0,142.36,141.7,141.92,16115.0,142.0,142.36,141.7,141.92,16115.0
2019-10-04 10:30:00,141.44,141.92,141.37,141.43,10004.0,141.44,141.92,141.37,141.43,10004.0
2019-10-04 11:00:00,141.39,142.24,141.22,142.13,5972.0,141.39,142.24,141.22,142.13,5972.0
2019-10-04 11:30:00,142.13,142.75,142.13,142.51,3632.0,142.13,142.75,142.13,142.51,3632.0
2019-10-04 12:00:00,142.39,142.58,142.36,142.58,4100.0,142.39,142.58,142.36,142.58,4100.0
2019-10-04 12:30:00,142.52,142.7,142.4,142.57,5350.0,142.52,142.7,142.4,142.57,5350.0
2019-10-04 13:00:00,142.57,142.84,142.57,142.81,4472.0,142.57,142.84,142.57,142.81,4472.0
2019-10-04 13:30:00,142.72,142.75,142.53,142.63,7384.0,142.72,142.75,142.53,142.63,7384.0
2019-10-04 14:00:00,142.65,143.27,142.65,143.24,6393.0,142.65,143.27,142.65,143.24,6393.0
2019-10-04 14:30:00,143.24,143.31,142.95,143.17,11310.0,143.24,143.31,142.95,143.17,11310.0
2019-10-04 15:00:00,143.27,143.33,143.1,143.21,9261.0,143.27,143.33,143.1,143.21,9261.0
2019-10-04 15:30:00,143.19,143.53,143.16,143.23,43612.0,143.19,143.53,143.16,143.23,43612.0
2019-10-07 09:30:00,142.33,143.0,141.8,142.13,23637.0,142.33,143.0,141.8,142.13,23637.0
2019-10-07 10:00:00,142.12,142.55,141.99,142.5,14075.0,142.12,142.55,141.99,142.5,14075.0
2019-10-07 10:30:00,142.44,143.34,142.44,143.34,5666.0,142.44,143.34,142.44,143.34,5666.0
2019-10-07 11:00:00,143.38,143.74,143.02,143.02,6409.0,143.38,143.74,143.02,143.02,6409.0
2019-10-07 11:30:00,142.99,143.37,142.81,143.31,9407.0,142.99,143.37,142.81,143.31,9407.0
2019-10-07 12:00:00,143.34,143.34,142.74,142.91,10201.0,143.34,143.34,142.74,142.91,10201.0
2019-10-07 12:30:00,142.89,143.19,142.88,142.97,3696.0,142.89,143.19,142.88,142.97,3696.0
2019-10-07 13:00:00,142.97,143.01,142.5,142.6,4439.0,142.97,143.01,142.5,142.6,4439.0
2019-10-07 13:30:00,142.71,143.19,142.71,142.84,8756.0,142.71,143.19,142.71,142.84,8756.0
2019-10-07 14:00:00,142.89,142.9,142.33,142.61,8697.0,142.89,142.9,142.33,142.61,8697.0
2019-10-07 14:30:00,142.56,142.65,142.36,142.64,8123.0,142.56,142.65,142.36,142.64,8123.0
2019-10-07 15:00:00,142.59,143.02,142.59,143.0,24451.0,142.59,143.02,142.59,143.0,24451.0
2019-10-07 15:30:00,142.94,142.99,142.53,142.54,36590.0,142.94,142.99,142.53,142.54,36590.0
2019-10-08 09:30:00,141.54,141.88,140.35,140.84,15437.0,141.54,141.88,140.35,140.84,15437.0
2019-10-08 10:00:00,140.85,140.92,140.4,140.49,23099.0,140.85,140.92,140.4,140.49,23099.0
2019-10-08 10:30:00,140.48,141.5,140.48,141.44,27778.0,140.48,141.5,140.48,141.44,27778.0
2019-10-08 11:00:00,141.52,141.79,141.3,141.33,11140.0,141.52,141.79,141.3,141.33,11140.0
2019-10-08 11:30:00,141.23,141.4,140.81,141.4,5988.0,141.23,141.4,140.81,141.4,5988.0
2019-10-08 12:00:00,141.24,141.36,141.17,141.29,2769.0,141.24,141.36,141.17,141.29,2769.0
2019-10-08 12:30:00,141.23,141.65,141.04,141.23,6102.0,141.23,141.65,141.04,141.23,6102.0
2019-10-08 13:00:00,141.03,141.24,140.92,141.24,6831.0,141.03,141.24,140.92,141.24,6831.0
2019-10-08 13:30:00,141.33,141.35,141.14,141.16,7969.0,141.33,141.35,141.14,141.16,7969.0
2019-10-08 14:00:00,141.17,141.51,140.92,141.47,5602.0,141.17,141.51,140.92,141.47,5602.0
2019-10-08 14:30:00,141.53,142.57,141.53,141.81,14680.0,141.53,142.57,141.53,141.81,14680.0
2019-10-08 15:00:00,141.98,142.18,141.35,141.43,19602.0,141.98,142.18,141.35,141.43,19602.0
2019-10-08 15:30:00,141.46,141.54,140.58,140.58,95276.0,141.46,141.54,140.58,140.58,95276.0
2019-10-09 09:30:00,141.68,142.26,141.33,141.64,8349.0,141.68,142.26,141.33,141.64,8349.0
2019-10-09 10:00:00,141.59,141.79,141.24,141.53,8323.0,141.59,141.79,141.24,141.53,8323.0
2019-10-09 10:30:00,141.61,142.0,141.61,141.89,6085.0,141.61,142.0,141.61,141.89,6085.0
2019-10-09 11:00:00,141.91,141.96,141.18,141.23,6435.0,141.91,141.96,141.18,141.23,6435.0
2019-10-09 11:30:00,141.29,142.17,141.26,142.17,3819.0,141.29,142.17,141.26,142.17,3819.0
2019-10-09 12:00:00,142.15,142.36,141.97,141.97,8674.0,142.15,142.36,141.97,141.97,8674.0
2019-10-09 12:30:00,142.17,142.19,141.8,141.95,5161.0,142.17,142.19,141.8,141.95,5161.0
2019-10-09 13:00:00,141.95,142.14,141.56,141.91,3552.0,141.95,142.14,141.56,141.91,3552.0
2019-10-09 13:30:00,141.84,142.26,141.73,142.13,2258.0,141.84,142.26,141.73,142.13,2258.0
2019-10-09 14:00:00,142.05,142.21,141.93,141.98,7318.0,142.05,142.21,141.93,141.98,7318.0
2019-10-09 14:30:00,141.99,142.24,141.94,142.2,9903.0,141.99,142.24,141.94,142.2,9903.0
2019-10-09 15:00:00,142.22,142.39,142.09,142.11,10021.0,142.22,142.39,142.09,142.11,10021.0
2019-10-09 15:30:00,142.13,142.29,141.64,141.83,41161.0,142.13,142.29,141.64,141.83,41161.0
2019-10-10 09:30:00,141.97,142.77,141.97,142.57,9121.0,141.97,142.77,141.97,142.57,9121.0
2019-10-10 10:00:00,142.38,142.44,142.0,142.0,19407.0,142.38,142.44,142.0,142.0,19407.0
2019-10-10 10:30:00,142.13,142.96,141.97,142.96,6715.0,142.13,142.96,141.97,142.96,6715.0
2019-10-10 11:00:00,142.89,143.41,142.89,143.41,4602.0,142.89,143.41,142.89,143.41,4602.0
2019-10-10 11:30:00,143.42,143.49,142.94,143.12,5700.0,143.42,143.49,142.94,143.12,5700.0
2019-10-10 12:00:00,143.13,143.32,142.9,142.9,5338.0,143.13,143.32,142.9,142.9,5338.0
2019-10-10 12:30:00,142.8,143.25,142.68,143.25,3391.0,142.8,143.25,142.68,143.25,3391.0
2019-10-10 13:00:00,143.26,143.41,143.23,143.24,3555.0,143.26,143.41,143.23,143.24,3555.0
2019-10-10 13:30:00,143.18,143.38,143.0,143.33,5076.0,143.18,143.38,143.0,143.33,5076.0
2019-10-10 14:00:00,143.39,143.43,142.6,143.19,7604.0,143.39,143.43,142.6,143.19,7604.0
2019-10-10 14:30:00,143.31,143.54,143.13,143.35,8088.0,143.31,143.54,143.13,143.35,8088.0
2019-10-10 15:00:00,143.32,143.55,143.08,143.55,13901.0,143.32,143.55,143.08,143.55,13901.0
2019-10-10 15:30:00,143.52,143.58,142.98,143.1,52094.0,143.52,143.58,142.98,143.1,52094.0
2019-10-11 09:30:00,144.99,145.89,144.46,145.49,9239.0,144.99,145.89,144.46,145.49,9239.0
2019-10-11 10:00:00,145.44,145.94,145.4,145.66,20436.0,145.44,145.94,145.4,145.66,20436.0
2019-10-11 10:30:00,145.65,145.74,145.32,145.71,5400.0,145.65,145.74,145.32,145.71,5400.0
2019-10-11 11:00:00,145.86,146.32,145.78,145.95,15195.0,145.86,146.32,145.78,145.95,15195.0
2019-10-11 11:30:00,145.97,146.09,145.31,145.31,13446.0,145.97,146.09,145.31,145.31,13446.0
2019-10-11 12:00:00,145.36,145.36,144.59,144.98,10522.0,145.36,145.36,144.59,144.98,10522.0
2019-10-11 12:30:00,145.02,145.33,144.58,145.24,10132.0,145.02,145.33,144.58,145.24,10132.0
2019-10-11 13:00:00,145.29,145.58,145.03,145.26,6478.0,145.29,145.58,145.03,145.26,6478.0
2019-10-11 13:30:00,145.15,145.77,145.15,145.75,4984.0,145.15,145.77,145.15,145.75,4984.0
2019-10-11 14:00:00,145.71,146.01,145.68,146.0,5489.0,145.71,146.01,145.68,146.0,5489.0
2019-10-11 14:30:00,146.05,146.3,146.05,146.19,5424.0,146.05,146.3,146.05,146.19,5424.0
2019-10-11 15:00:00,146.2,146.26,145.84,145.93,13235.0,146.2,146.26,145.84,145.93,13235.0
2019-10-11 15:30:00,145.93,146.2,145.07,145.14,33145.0,145.93,146.2,145.07,145.14,33145.0
2019-10-14 09:30:00,144.71,145.02,144.21,144.64,10581.0,144.71,145.02,144.21,144.64,10581.0
2019-10-14 10:00:00,144.62,144.72,144.14,144.34,11160.0,144.62,144.72,144.14,144.34,11160.0
2019-10-14 10:30:00,144.57,144.72,144.44,144.53,12075.0,144.57,144.72,144.44,144.53,12075.0
2019-10-14 11:00:00,144.52,144.57,144.14,144.3,4960.0,144.52,144.57,144.14,144.3,4960.0
2019-10-14 11:30:00,144.36,144.62,144.35,144.4,4615.0,144.36,144.62,144.35,144.4,4615.0
2019-10-14 12:00:00,144.4,144.4,144.0,144.04,8400.0,144.4,144.4,144.0,144.04,8400.0
2019-10-14 12:30:00,144.02,144.11,143.48,143.48,11653.0,144.02,144.11,143.48,143.48,11653.0
2019-10-14 13:00:00,143.5,144.01,143.5,143.6,10700.0,143.5,144.01,143.5,143.6,10700.0
2019-10-14 13:30:00,143.55,144.14,143.55,144.12,14217.0,143.55,144.14,143.55,144.12,14217.0
2019-10-14 14:00:00,144.15,144.32,143.68,144.03,16834.0,144.15,144.32,143.68,144.03,16834.0
2019-10-14 14:30:00,144.02,144.09,143.58,143.85,14394.0,144.02,144.09,143.58,143.85,14394.0
2019-10-14 15:00:00,143.82,144.1,143.73,144.1,8933.0,143.82,144.1,143.73,144.1,8933.0
2019-10-14 15:30:00,144.08,144.18,143.78,143.99,42292.0,144.08,144.18,143.78,143.99,42292.0
2019-10-15 09:30:00,143.97,144.57,143.82,143.98,16890.0,143.97,144.57,143.82,143.98,16890.0
2019-10-15 10:00:00,144.0,144.61,143.89,144.61,15401.0,144.0,144.61,143.89,144.61,15401.0
2019-10-15 10:30:00,144.62,144.81,144.43,144.61,28093.0,144.62,144.81,144.43,144.61,28093.0
2019-10-15 11:00:00,144.78,145.32,144.72,145.03,21037.0,144.78,145.32,144.72,145.03,21037.0
2019-10-15 11:30:00,144.99,145.21,144.51,145.21,9646.0,144.99,145.21,144.51,145.21,9646.0
2019-10-15 12:00:00,145.15,145.29,145.07,145.08,11100.0,145.15,145.29,145.07,145.08,11100.0
2019-10-15 12:30:00,145.05,145.16,144.93,145.1,5476.0,145.05,145.16,144.93,145.1,5476.0
2019-10-15 13:00:00,145.2,145.51,145.19,145.5,10140.0,145.2,145.51,145.19,145.5,10140.0
2019-10-15 13:30:00,145.52,145.78,145.4,145.4,11943.0,145.52,145.78,145.4,145.4,11943.0
2019-10-15 14:00:00,145.38,145.69,145.27,145.69,8642.0,145.38,145.69,145.27,145.69,8642.0
2019-10-15 14:30:00,145.69,145.84,145.47,145.47,7901.0,145.69,145.84,145.47,145.47,7901.0
2019-10-15 15:00:00,145.43,145.52,145.15,145.49,12247.0,145.43,145.52,145.15,145.49,12247.0
2019-10-15 15:30:00,145.56,145.89,145.51,145.8,36599.0,145.56,145.89,145.51,145.8,36599.0
2019-10-16 09:30:00,145.89,146.12,144.63,144.76,14213.0,145.89,146.12,144.63,144.76,14213.0
2019-10-16 10:00:00,144.72,145.1,144.59,145.04,10827.0,144.72,145.1,144.59,145.04,10827.0
2019-10-16 10:30:00,145.03,145.41,144.8,145.41,22659.0,145.03,145.41,144.8,145.41,22659.0
2019-10-16 11:00:00,145.35,145.69,144.98,145.0,13134.0,145.35,145.69,144.98,145.0,13134.0
2019-10-16 11:30:00,145.05,145.18,144.86,145.03,13916.0,145.05,145.18,144.86,145.03,13916.0
2019-10-16 12:00:00,145.09,145.27,144.93,145.03,12782.0,145.09,145.27,144.93,145.03,12782.0
2019-10-16 12:30:00,145.08,145.27,144.99,145.27,6609.0,145.08,145.27,144.99,145.27,6609.0
2019-10-16 13:00:00,145.24,145.29,144.94,145.15,8122.0,145.24,145.29,144.94,145.15,8122.0
2019-10-16 13:30:00,145.15,145.29,145.01,145.06,15447.0,145.15,145.29,145.01,145.06,15447.0
2019-10-16 14:00:00,145.09,145.4,145.03,145.25,10904.0,145.09,145.4,145.03,145.25,10904.0
2019-10-16 14:30:00,145.28,145.46,145.25,145.29,12835.0,145.28,145.46,145.25,145.29,12835.0
2019-10-16 15:00:00,145.25,145.28,145.1,145.12,12496.0,145.25,145.28,145.1,145.12,12496.0
2019-10-16 15:30:00,145.14,145.68,145.12,145.64,60104.0,145.14,145.68,145.12,145.64,60104.0
2019-10-17 09:30:00,146.0,146.0,144.89,145.28,23961.0,146.0,146.0,144.89,145.28,23961.0
2019-10-17 10:00:00,145.28,145.41,144.95,145.15,12162.0,145.28,145.41,144.95,145.15,12162.0
2019-10-17 10:30:00,145.11,145.19,144.27,144.37,8659.0,145.11,145.19,144.27,144.37,8659.0
2019-10-17 11:00:00,144.2,144.72,144.12,144.19,7046.0,144.2,144.72,144.12,144.19,7046.0
2019-10-17 11:30:00,144.13,144.28,143.78,144.21,15886.0,144.13,144.28,143.78,144.21,15886.0
2019-10-17 12:00:00,144.14,144.57,144.13,144.25,13217.0,144.14,144.57,144.13,144.25,13217.0
2019-10-17 12:30:00,144.29,144.52,144.22,144.38,12542.0,144.29,144.52,144.22,144.38,12542.0
2019-10-17 13:00:00,144.46,144.89,144.28,144.86,13203.0,144.46,144.89,144.28,144.86,13203.0
2019-10-17 13:30:00,144.98,145.25,144.65,144.94,11354.0,144.98,145.25,144.65,144.94,11354.0
2019-10-17 14:00:00,144.95,144.97,144.69,144.83,10064.0,144.95,144.97,144.69,144.83,10064.0
2019-10-17 14:30:00,144.8,145.21,144.79,145.09,7810.0,144.8,145.21,144.79,145.09,7810.0
2019-10-17 15:00:00,145.09,145.13,144.7,144.7,13968.0,145.09,145.13,144.7,144.7,13968.0
2019-10-17 15:30:00,144.76,144.85,144.52,144.77,43295.0,144.76,144.85,144.52,144.77,43295.0
2019-10-18 09:30:00,144.7,145.03,143.74,144.28,40210.0,144.7,145.03,143.74,144.28,40210.0
2019-10-18 10:00:00,144.42,144.42,143.77,144.06,11100.0,144.42,144.42,143.77,144.06,11100.0
2019-10-18 10:30:00,144.09,144.39,143.97,144.25,15400.0,144.09,144.39,143.97,144.25,15400.0
2019-10-18 11:00:00,144.29,144.67,144.12,144.52,16413.0,144.29,144.67,144.12,144.52,16413.0
2019-10-18 11:30:00,144.52,144.54,143.69,143.69,8234.0,144.52,144.54,143.69,143.69,8234.0
2019-10-18 12:00:00,143.64,144.01,143.13,143.52,33975.0,143.64,144.01,143.13,143.52,33975.0
2019-10-18 12:30:00,143.45,144.04,143.41,144.04,5976.0,143.45,144.04,143.41,144.04,5976.0
2019-10-18 13:00:00,143.97,144.36,143.97,144.33,10851.0,143.97,144.36,143.97,144.33,10851.0
2019-10-18 13:30:00,144.29,144.58,144.09,144.2,15600.0,144.29,144.58,144.09,144.2,15600.0
2019-10-18 14:00:00,144.28,144.67,144.22,144.63,8646.0,144.28,144.67,144.22,144.63,8646.0
2019-10-18 14:30:00,144.74,145.05,144.67,144.97,13744.0,144.74,145.05,144.67,144.97,13744.0
2019-10-18 15:00:00,144.96,145.0,144.77,144.87,12474.0,144.96,145.0,144.77,144.87,12474.0
2019-10-18 15:30:00,144.88,144.94,144.43,144.43,34815.0,144.88,144.94,144.43,144.43,34815.0
2019-10-21 09:30:00,145.43,145.68,144.54,144.8,8401.0,145.43,145.68,144.54,144.8,8401.0
2019-10-21 10:00:00,144.88,145.22,144.68,145.14,3700.0,144.88,145.22,144.68,145.14,3700.0
2019-10-21 10:30:00,145.2,145.41,144.7,144.96,9606.0,145.2,145.41,144.7,144.96,9606.0
2019-10-21 11:00:00,145.06,145.26,144.8,144.8,10770.0,145.06,145.26,144.8,144.8,10770.0
2019-10-21 11:30:00,144.9,145.1,144.82,144.88,9680.0,144.9,145.1,144.82,144.88,9680.0
2019-10-21 12:00:00,144.92,145.16,144.9,144.96,15769.0,144.92,145.16,144.9,144.96,15769.0
2019-10-21 12:30:00,145.05,145.18,144.84,144.84,6800.0,145.05,145.18,144.84,144.84,6800.0
2019-10-21 13:00:00,144.84,145.12,144.71,144.8,8819.0,144.84,145.12,144.71,144.8,8819.0
2019-10-21 13:30:00,144.87,145.04,144.7,145.04,12165.0,144.87,145.04,144.7,145.04,12165.0
2019-10-21 14:00:00,145.14,145.4,145.09,145.4,4590.0,145.14,145.4,145.09,145.4,4590.0
2019-10-21 14:30:00,145.42,145.43,145.07,145.25,7302.0,145.42,145.43,145.07,145.25,7302.0
2019-10-21 15:00:00,145.33,145.42,145.09,145.12,13268.0,145.33,145.42,145.09,145.12,13268.0
2019-10-21 15:30:00,145.07,145.41,144.8,145.06,103918.0,145.07,145.41,144.8,145.06,103918.0
2019-10-22 09:30:00,145.15,145.76,145.01,145.74,11621.0,145.15,145.76,145.01,145.74,11621.0
2019-10-22 10:00:00,145.81,146.39,145.8,146.39,5591.0,145.81,146.39,145.8,146.39,5591.0
2019-10-22 10:30:00,146.53,146.71,145.96,145.96,9008.0,146.53,146.71,145.96,145.96,9008.0
2019-10-22 11:00:00,146.0,146.0,145.61,145.65,5805.0,146.0,146.0,145.61,145.65,5805.0
2019-10-22 11:30:00,145.67,145.67,144.84,144.84,10749.0,145.67,145.67,144.84,144.84,10749.0
2019-10-22 12:00:00,144.95,145.19,144.82,145.06,12587.0,144.95,145.19,144.82,145.06,12587.0
2019-10-22 12:30:00,145.08,145.12,144.91,145.08,7712.0,145.08,145.12,144.91,145.08,7712.0
2019-10-22 13:00:00,145.09,145.13,144.69,144.76,15781.0,145.09,145.13,144.69,144.76,15781.0
2019-10-22 13:30:00,144.75,144.77,144.26,144.34,26457.0,144.75,144.77,144.26,144.34,26457.0
2019-10-22 14:00:00,144.4,144.43,144.12,144.15,14846.0,144.4,144.43,144.12,144.15,14846.0
2019-10-22 14:30:00,144.19,144.23,143.48,143.63,27800.0,144.19,144.23,143.48,143.63,27800.0
2019-10-22 15:00:00,143.69,143.86,143.3,143.33,22567.0,143.69,143.86,143.3,143.33,22567.0
2019-10-22 15:30:00,143.33,143.54,142.95,143.01,103185.0,143.33,143.54,142.95,143.01,103185.0
2019-10-23 09:30:00,142.8,143.72,142.8,143.33,20488.0,142.8,143.72,142.8,143.33,20488.0
2019-10-23 10:00:00,143.32,143.6,142.85,142.99,11101.0,143.32,143.6,142.85,142.99,11101.0
2019-10-23 10:30:00,142.99,143.25,142.92,143.02,9152.0,142.99,143.25,142.92,143.02,9152.0
2019-10-23 11:00:00,143.02,143.47,143.01,143.33,15338.0,143.02,143.47,143.01,143.33,15338.0
2019-10-23 11:30:00,143.35,143.36,142.57,142.78,64492.0,143.35,143.36,142.57,142.78,64492.0
2019-10-23 12:00:00,142.79,143.07,142.64,142.94,17200.0,142.79,143.07,142.64,142.94,17200.0
2019-10-23 12:30:00,142.86,143.36,142.84,143.31,8582.0,142.86,143.36,142.84,143.31,8582.0
2019-10-23 13:00:00,143.37,143.53,143.33,143.38,6924.0,143.37,143.53,143.33,143.38,6924.0
2019-10-23 13:30:00,143.38,143.38,143.02,143.08,12105.0,143.38,143.38,143.02,143.08,12105.0
2019-10-23 14:00:00,143.12,143.12,142.26,142.3,12432.0,143.12,143.12,142.26,142.3,12432.0
2019-10-23 14:30:00,142.3,142.61,141.98,142.61,39421.0,142.3,142.61,141.98,142.61,39421.0
2019-10-23 15:00:00,142.53,142.55,142.31,142.34,24606.0,142.53,142.55,142.31,142.34,24606.0
2019-10-23 15:30:00,142.38,142.88,142.34,142.81,85854.0,142.38,142.88,142.34,142.81,85854.0
2019-10-24 09:30:00,143.47,144.31,143.0,143.4,30790.0,143.47,144.31,143.0,143.4,30790.0
2019-10-24 10:00:00,143.44,143.81,143.33,143.4,22112.0,143.44,143.81,143.33,143.4,22112.0
2019-10-24 10:30:00,143.35,143.87,143.29,143.68,24630.0,143.35,143.87,143.29,143.68,24630.0
2019-10-24 11:00:00,143.78,144.32,143.67,143.95,44448.0,143.78,144.32,143.67,143.95,44448.0
2019-10-24 11:30:00,143.99,144.3,143.18,143.46,64628.0,143.99,144.3,143.18,143.46,64628.0
2019-10-24 12:00:00,143.53,143.72,143.26,143.4,63187.0,143.53,143.72,143.26,143.4,63187.0
2019-10-24 12:30:00,143.4,144.04,143.4,143.56,32618.0,143.4,144.04,143.4,143.56,32618.0
2019-10-24 13:00:00,143.56,144.0,143.37,143.9,73015.0,143.56,144.0,143.37,143.9,73015.0
2019-10-24 13:30:00,143.89,144.06,143.77,144.06,12268.0,143.89,144.06,143.77,144.06,12268.0
2019-10-24 14:00:00,144.05,144.05,143.47,143.72,20639.0,144.05,144.05,143.47,143.72,20639.0
2019-10-24 14:30:00,143.67,143.87,143.48,143.6,67328.0,143.67,143.87,143.48,143.6,67328.0
2019-10-24 15:00:00,143.59,144.52,143.58,144.43,100969.0,143.59,144.52,143.58,144.43,100969.0
2019-10-24 15:30:00,144.45,144.68,143.98,144.42,216996.0,144.45,144.68,143.98,144.42,216996.0
2019-10-25 09:30:00,144.21,145.4,144.08,145.13,16951.0,144.21,145.4,144.08,145.13,16951.0
2019-10-25 10:00:00,145.28,145.92,145.1,145.92,11498.0,145.28,145.92,145.1,145.92,11498.0
2019-10-25 10:30:00,145.86,146.0,145.54,145.88,18750.0,145.86,146.0,145.54,145.88,18750.0
2019-10-25 11:00:00,145.83,146.43,145.82,146.43,7094.0,145.83,146.43,145.82,146.43,7094.0
2019-10-25 11:30:00,146.32,146.54,146.16,146.37,15428.0,146.32,146.54,146.16,146.37,15428.0
2019-10-25 12:00:00,146.4,146.4,146.04,146.35,13735.0,146.4,146.4,146.04,146.35,13735.0
2019-10-25 12:30:00,146.39,146.75,146.38,146.38,11694.0,146.39,146.75,146.38,146.38,11694.0
2019-10-25 13:00:00,146.45,146.57,146.36,146.44,16350.0,146.45,146.57,146.36,146.44,16350.0
2019-10-25 13:30:00,146.44,146.67,146.41,146.55,17272.0,146.44,146.67,146.41,146.55,17272.0
2019-10-25 14:00:00,146.55,146.57,146.1,146.1,18569.0,146.55,146.57,146.1,146.1,18569.0
2019-10-25 14:30:00,146.14,146.5,145.82,146.43,9095.0,146.14,146.5,145.82,146.43,9095.0
2019-10-25 15:00:00,146.38,146.49,146.1,146.14,13408.0,146.38,146.49,146.1,146.14,13408.0
2019-10-25 15:30:00,146.18,146.39,145.95,146.02,49970.0,146.18,146.39,145.95,146.02,49970.0
2019-10-28 09:30:00,146.95,148.0,146.71,146.84,9826.0,146.95,148.0,146.71,146.84,9826.0
2019-10-28 10:00:00,146.83,147.12,145.81,145.81,6955.0,146.83,147.12,145.81,145.81,6955.0
2019-10-28 10:30:00,145.92,146.23,145.38,145.71,18755.0,145.92,146.23,145.38,145.71,18755.0
2019-10-28 11:00:00,145.7,146.28,145.66,146.28,10088.0,145.7,146.28,145.66,146.28,10088.0
2019-10-28 11:30:00,146.4,146.62,146.12,146.53,8707.0,146.4,146.62,146.12,146.53,8707.0
2019-10-28 12:00:00,146.61,146.69,146.36,146.42,5153.0,146.61,146.69,146.36,146.42,5153.0
2019-10-28 12:30:00,146.42,146.43,146.0,146.07,5394.0,146.42,146.43,146.0,146.07,5394.0
2019-10-28 13:00:00,146.11,146.14,145.84,145.96,5800.0,146.11,146.14,145.84,145.96,5800.0
2019-10-28 13:30:00,146.04,146.25,145.85,146.23,13792.0,146.04,146.25,145.85,146.23,13792.0
2019-10-28 14:00:00,146.26,146.47,146.16,146.46,4146.0,146.26,146.47,146.16,146.46,4146.0
2019-10-28 14:30:00,146.47,146.53,146.13,146.13,8851.0,146.47,146.53,146.13,146.13,8851.0
2019-10-28 15:00:00,146.13,146.38,146.03,146.31,10421.0,146.13,146.38,146.03,146.31,10421.0
2019-10-28 15:30:00,146.29,146.3,145.94,146.03,30962.0,146.29,146.3,145.94,146.03,30962.0
2019-10-29 09:30:00,145.85,146.23,145.53,145.72,48510.0,145.85,146.23,145.53,145.72,48510.0
2019-10-29 10:00:00,145.69,145.74,145.0,145.56,13046.0,145.69,145.74,145.0,145.56,13046.0
2019-10-29 10:30:00,145.53,146.77,145.49,146.56,22957.0,145.53,146.77,145.49,146.56,22957.0
2019-10-29 11:00:00,146.62,146.71,145.94,145.98,16599.0,146.62,146.71,145.94,145.98,16599.0
2019-10-29 11:30:00,145.93,145.97,145.32,145.41,17960.0,145.93,145.97,145.32,145.41,17960.0
2019-10-29 12:00:00,145.31,145.87,145.08,145.78,18209.0,145.31,145.87,145.08,145.78,18209.0
2019-10-29 12:30:00,145.82,145.89,145.63,145.65,10556.0,145.82,145.89,145.63,145.65,10556.0
2019-10-29 13:00:00,145.65,145.75,145.46,145.57,12238.0,145.65,145.75,145.46,145.57,12238.0
2019-10-29 13:30:00,145.53,145.56,144.95,144.95,10832.0,145.53,145.56,144.95,144.95,10832.0
2019-10-29 14:00:00,144.92,145.34,144.66,145.26,16423.0,144.92,145.34,144.66,145.26,16423.0
2019-10-29 14:30:00,145.2,145.63,145.15,145.25,8615.0,145.2,145.63,145.15,145.25,8615.0
2019-10-29 15:00:00,145.2,145.34,145.0,145.28,27272.0,145.2,145.34,145.0,145.28,27272.0
2019-10-29 15:30:00,145.25,145.35,144.84,145.1,47482.0,145.25,145.35,144.84,145.1,47482.0
2019-10-30 09:30:00,145.86,145.99,145.11,145.33,23806.0,145.86,145.99,145.11,145.33,23806.0
2019-10-30 10:00:00,145.44,146.02,145.34,146.02,15175.0,145.44,146.02,145.34,146.02,15175.0
2019-10-30 10:30:00,146.09,146.09,145.82,145.84,10323.0,146.09,146.09,145.82,145.84,10323.0
2019-10-30 11:00:00,145.84,145.91,145.45,145.53,10164.0,145.84,145.91,145.45,145.53,10164.0
2019-10-30 11:30:00,145.57,146.12,145.45,145.81,20097.0,145.57,146.12,145.45,145.81,20097.0
2019-10-30 12:00:00,145.82,145.88,145.01,145.31,25022.0,145.82,145.88,145.01,145.31,25022.0
2019-10-30 12:30:00,145.43,146.06,145.34,145.75,21884.0,145.43,146.06,145.34,145.75,21884.0
2019-10-30 13:00:00,145.77,146.0,145.55,145.94,24868.0,145.77,146.0,145.55,145.94,24868.0
2019-10-30 13:30:00,145.96,146.23,145.77,145.86,26715.0,145.96,146.23,145.77,145.86,26715.0
2019-10-30 14:00:00,146.17,146.37,145.85,146.04,14659.0,146.17,146.37,145.85,146.04,14659.0
2019-10-30 14:30:00,146.03,146.44,145.84,146.23,14761.0,146.03,146.44,145.84,146.23,14761.0
2019-10-30 15:00:00,146.22,146.42,146.03,146.32,20669.0,146.22,146.42,146.03,146.32,20669.0
2019-10-30 15:30:00,146.33,146.77,146.3,146.67,42825.0,146.33,146.77,146.3,146.67,42825.0
2019-10-31 09:30:00,149.08,152.99,148.14,150.21,71448.0,149.08,152.99,148.14,150.21,71448.0
2019-10-31 10:00:00,150.2,151.55,148.95,150.85,28094.0,150.2,151.55,148.95,150.85,28094.0
2019-10-31 10:30:00,150.85,152.28,150.65,151.95,28235.0,150.85,152.28,150.65,151.95,28235.0
2019-10-31 11:00:00,151.75,153.4,151.3,152.57,26836.0,151.75,153.4,151.3,152.57,26836.0
2019-10-31 11:30:00,152.48,153.45,151.92,153.16,23815.0,152.48,153.45,151.92,153.16,23815.0
2019-10-31 12:00:00,153.23,153.35,152.33,153.35,16700.0,153.23,153.35,152.33,153.35,16700.0
2019-10-31 12:30:00,153.22,153.27,152.7,153.23,12175.0,153.22,153.27,152.7,153.23,12175.0
2019-10-31 13:00:00,153.18,153.32,152.75,153.32,11906.0,153.18,153.32,152.75,153.32,11906.0
2019-10-31 13:30:00,153.24,154.02,153.02,153.79,17679.0,153.24,154.02,153.02,153.79,17679.0
2019-10-31 14:00:00,153.65,153.78,153.29,153.66,16736.0,153.65,153.78,153.29,153.66,16736.0
2019-10-31 14:30:00,153.6,154.05,153.42,153.82,17626.0,153.6,154.05,153.42,153.82,17626.0
2019-10-31 15:00:00,153.82,154.16,153.76,153.96,21326.0,153.82,154.16,153.76,153.96,21326.0
2019-10-31 15:30:00,153.99,154.52,153.88,154.09,83765.0,153.99,154.52,153.88,154.09,83765.0
2019-11-01 09:30:00,153.75,155.86,153.52,154.64,34686.0,153.75,155.86,153.52,154.64,34686.0
2019-11-01 10:00:00,154.48,156.17,154.34,155.36,34526.0,154.48,156.17,154.34,155.36,34526.0
2019-11-01 10:30:00,155.32,155.6,154.78,155.47,24393.0,155.32,155.6,154.78,155.47,24393.0
2019-11-01 11:00:00,155.41,155.65,155.09,155.21,39794.0,155.41,155.65,155.09,155.21,39794.0
2019-11-01 11:30:00,155.17,155.35,155.05,155.23,11345.0,155.17,155.35,155.05,155.23,11345.0
2019-11-01 12:00:00,155.21,155.33,154.96,155.22,21139.0,155.21,155.33,154.96,155.22,21139.0
2019-11-01 12:30:00,155.21,155.41,155.18,155.23,15269.0,155.21,155.41,155.18,155.23,15269.0
2019-11-01 13:00:00,155.23,155.56,155.18,155.56,11666.0,155.23,155.56,155.18,155.56,11666.0
2019-11-01 13:30:00,155.52,156.13,155.51,156.12,12864.0,155.52,156.13,155.51,156.12,12864.0
2019-11-01 14:00:00,156.1,156.12,155.72,155.94,17971.0,156.1,156.12,155.72,155.94,17971.0
2019-11-01 14:30:00,155.93,156.0,155.78,155.97,12379.0,155.93,156.0,155.78,155.97,12379.0
2019-11-01 15:00:00,155.97,155.98,155.27,155.49,32465.0,155.97,155.98,155.27,155.49,32465.0
2019-11-01 15:30:00,155.48,156.33,155.42,156.09,82978.0,155.48,156.33,155.42,156.09,82978.0
2019-11-04 09:30:00,156.93,157.34,156.23,157.23,23167.0,156.93,157.34,156.23,157.23,23167.0
2019-11-04 10:00:00,157.18,157.64,156.66,156.97,17630.0,157.18,157.64,156.66,156.97,17630.0
2019-11-04 10:30:00,156.81,157.15,156.81,156.92,21672.0,156.81,157.15,156.81,156.92,21672.0
2019-11-04 11:00:00,156.84,157.55,156.69,157.07,12750.0,156.84,157.55,156.69,157.07,12750.0
2019-11-04 11:30:00,156.95,157.19,156.58,156.85,36516.0,156.95,157.19,156.58,156.85,36516.0
2019-11-04 12:00:00,156.85,157.01,156.71,156.9,14717.0,156.85,157.01,156.71,156.9,14717.0
2019-11-04 12:30:00,157.02,157.57,156.95,157.38,9732.0,157.02,157.57,156.95,157.38,9732.0
2019-11-04 13:00:00,157.3,157.67,157.28,157.62,15811.0,157.3,157.67,157.28,157.62,15811.0
2019-11-04 13:30:00,157.62,157.65,157.44,157.53,17332.0,157.62,157.65,157.44,157.53,17332.0
2019-11-04 14:00:00,157.56,158.06,157.52,158.02,16854.0,157.56,158.06,157.52,158.02,16854.0
2019-11-04 14:30:00,158.0,158.07,157.75,157.83,11152.0,158.0,158.07,157.75,157.83,11152.0
2019-11-04 15:00:00,157.83,157.94,157.71,157.72,18718.0,157.83,157.94,157.71,157.72,18718.0
2019-11-04 15:30:00,157.74,158.3,157.71,158.05,89854.0,157.74,158.3,157.71,158.05,89854.0
2019-11-05 09:30:00,157.68,158.04,157.21,157.91,21641.0,157.68,158.04,157.21,157.91,21641.0
2019-11-05 10:00:00,157.99,158.27,157.16,157.68,18019.0,157.99,158.27,157.16,157.68,18019.0
2019-11-05 10:30:00,157.64,157.67,156.69,157.06,24551.0,157.64,157.67,156.69,157.06,24551.0
2019-11-05 11:00:00,157.09,157.13,156.82,156.91,14422.0,157.09,157.13,156.82,156.91,14422.0
2019-11-05 11:30:00,156.95,157.13,156.82,157.01,19061.0,156.95,157.13,156.82,157.01,19061.0
2019-11-05 12:00:00,157.0,157.15,156.9,157.07,10158.0,157.0,157.15,156.9,157.07,10158.0
2019-11-05 12:30:00,157.04,157.2,156.96,157.2,7694.0,157.04,157.2,156.96,157.2,7694.0
2019-11-05 13:00:00,157.2,157.21,156.99,157.13,6601.0,157.2,157.21,156.99,157.13,6601.0
2019-11-05 13:30:00,157.12,157.24,157.02,157.12,9760.0,157.12,157.24,157.02,157.12,9760.0
2019-11-05 14:00:00,157.13,157.62,157.09,157.62,9864.0,157.13,157.62,157.09,157.62,9864.0
2019-11-05 14:30:00,157.61,157.84,157.61,157.78,12579.0,157.61,157.84,157.61,157.78,12579.0
2019-11-05 15:00:00,157.75,158.0,157.68,157.68,46769.0,157.75,158.0,157.68,157.68,46769.0
2019-11-05 15:30:00,157.62,157.97,157.58,157.74,78939.0,157.62,157.97,157.58,157.74,78939.0
2019-11-06 09:30:00,157.33,158.71,156.07,158.52,28039.0,157.33,158.71,156.07,158.52,28039.0
2019-11-06 10:00:00,158.67,159.19,158.47,159.07,13390.0,158.67,159.19,158.47,159.07,13390.0
2019-11-06 10:30:00,159.04,159.37,158.81,158.9,16900.0,159.04,159.37,158.81,158.9,16900.0
2019-11-06 11:00:00,158.85,159.21,158.5,158.75,63109.0,158.85,159.21,158.5,158.75,63109.0
2019-11-06 11:30:00,158.72,159.0,158.31,158.37,35726.0,158.72,159.0,158.31,158.37,35726.0
2019-11-06 12:00:00,158.4,158.49,157.9,157.96,23260.0,158.4,158.49,157.9,157.96,23260.0
2019-11-06 12:30:00,157.9,157.98,157.27,157.41,36283.0,157.9,157.98,157.27,157.41,36283.0
2019-11-06 13:00:00,157.41,157.61,157.22,157.61,14389.0,157.41,157.61,157.22,157.61,14389.0
2019-11-06 13:30:00,157.61,158.07,157.52,158.07,18962.0,157.61,158.07,157.52,158.07,18962.0
2019-11-06 14:00:00,158.01,158.16,157.7,157.84,7462.0,158.01,158.16,157.7,157.84,7462.0
2019-11-06 14:30:00,157.85,158.1,157.81,158.0,13607.0,157.85,158.1,157.81,158.0,13607.0
2019-11-06 15:00:00,158.03,158.37,158.03,158.24,14314.0,158.03,158.37,158.03,158.24,14314.0
2019-11-06 15:30:00,158.24,158.7,158.19,158.43,49772.0,158.24,158.7,158.19,158.43,49772.0
2019-11-07 09:30:00,158.82,159.77,158.82,159.47,14428.0,158.82,159.77,158.82,159.47,14428.0
2019-11-07 10:00:00,159.61,159.99,159.1,159.19,24640.0,159.61,159.99,159.1,159.19,24640.0
2019-11-07 10:30:00,159.2,159.4,158.9,159.4,31106.0,159.2,159.4,158.9,159.4,31106.0
2019-11-07 11:00:00,159.28,159.49,159.21,159.34,7121.0,159.28,159.49,159.21,159.34,7121.0
2019-11-07 11:30:00,159.27,159.71,159.12,159.71,22529.0,159.27,159.71,159.12,159.71,22529.0
2019-11-07 12:00:00,159.78,160.14,159.69,160.1,6748.0,159.78,160.14,159.69,160.1,6748.0
2019-11-07 12:30:00,160.14,160.46,160.07,160.11,8516.0,160.14,160.46,160.07,160.11,8516.0
2019-11-07 13:00:00,160.14,160.18,159.55,159.75,19403.0,160.14,160.18,159.55,159.75,19403.0
2019-11-07 13:30:00,159.74,159.83,159.55,159.62,8987.0,159.74,159.83,159.55,159.62,8987.0
2019-11-07 14:00:00,159.62,160.06,159.57,160.03,7898.0,159.62,160.06,159.57,160.03,7898.0
2019-11-07 14:30:00,160.04,160.19,159.67,159.77,9489.0,160.04,160.19,159.67,159.77,9489.0
2019-11-07 15:00:00,159.8,160.04,159.76,160.03,37109.0,159.8,160.04,159.76,160.03,37109.0
2019-11-07 15:30:00,160.05,160.16,159.81,160.06,43879.0,160.05,160.16,159.81,160.06,43879.0
2019-11-08 09:30:00,159.69,160.79,159.69,160.01,8894.0,159.69,160.79,159.69,160.01,8894.0
2019-11-08 10:00:00,160.04,160.43,159.73,160.43,5224.0,160.04,160.43,159.73,160.43,5224.0
2019-11-08 10:30:00,160.48,160.64,159.8,159.9,6745.0,160.48,160.64,159.8,159.9,6745.0
2019-11-08 11:00:00,159.98,160.21,159.94,160.07,14491.0,159.98,160.21,159.94,160.07,14491.0
2019-11-08 11:30:00,160.11,160.35,159.7,159.92,6181.0,160.11,160.35,159.7,159.92,6181.0
2019-11-08 12:00:00,159.92,160.06,159.84,159.94,6743.0,159.92,160.06,159.84,159.94,6743.0
2019-11-08 12:30:00,159.97,160.15,159.8,160.03,8110.0,159.97,160.15,159.8,160.03,8110.0
2019-11-08 13:00:00,160.02,160.02,159.78,159.93,8855.0,160.02,160.02,159.78,159.93,8855.0
2019-11-08 13:30:00,159.95,160.03,159.82,159.93,14883.0,159.95,160.03,159.82,159.93,14883.0
2019-11-08 14:00:00,159.94,159.95,159.55,159.76,7723.0,159.94,159.95,159.55,159.76,7723.0
2019-11-08 14:30:00,159.77,159.88,159.69,159.85,7374.0,159.77,159.88,159.69,159.85,7374.0
2019-11-08 15:00:00,159.86,160.03,159.79,160.01,12153.0,159.86,160.03,159.79,160.01,12153.0
2019-11-08 15:30:00,160.02,160.36,159.96,160.31,53512.0,160.02,160.36,159.96,160.31,53512.0
2019-11-11 09:30:00,159.09,159.91,158.93,159.63,22353.0,159.09,159.91,158.93,159.63,22353.0
2019-11-11 10:00:00,160.05,160.12,159.46,160.06,8679.0,160.05,160.12,159.46,160.06,8679.0
2019-11-11 10:30:00,160.11,160.19,159.68,159.68,9733.0,160.11,160.19,159.68,159.68,9733.0
2019-11-11 11:00:00,159.71,159.97,159.71,159.79,8102.0,159.71,159.97,159.71,159.79,8102.0
2019-11-11 11:30:00,159.83,159.88,159.47,159.7,12286.0,159.83,159.88,159.47,159.7,12286.0
2019-11-11 12:00:00,159.63,159.9,159.59,159.87,5743.0,159.63,159.9,159.59,159.87,5743.0
2019-11-11 12:30:00,159.89,159.89,159.62,159.69,7445.0,159.89,159.89,159.62,159.69,7445.0
2019-11-11 13:00:00,159.69,159.89,159.59,159.83,9405.0,159.69,159.89,159.59,159.83,9405.0
2019-11-11 13:30:00,159.86,160.04,159.79,159.79,6940.0,159.86,160.04,159.79,159.79,6940.0
2019-11-11 14:00:00,159.73,160.1,159.73,160.08,7379.0,159.73,160.1,159.73,160.08,7379.0
2019-11-11 14:30:00,160.1,160.31,159.95,160.31,10978.0,160.1,160.31,159.95,160.31,10978.0
2019-11-11 15:00:00,160.34,160.44,160.04,160.2,58922.0,160.34,160.44,160.04,160.2,58922.0
2019-11-11 15:30:00,160.18,160.6,159.82,160.5,91065.0,160.18,160.6,159.82,160.5,91065.0
2019-11-12 09:30:00,160.56,161.62,160.13,160.84,31235.0,160.56,161.62,160.13,160.84,31235.0
2019-11-12 10:00:00,160.92,161.59,160.83,161.33,14090.0,160.92,161.59,160.83,161.33,14090.0
2019-11-12 10:30:00,161.28,161.45,160.77,161.0,16124.0,161.28,161.45,160.77,161.0,16124.0
2019-11-12 11:00:00,161.0,161.17,160.67,160.86,118076.0,161.0,161.17,160.67,160.86,118076.0
2019-11-12 11:30:00,160.97,161.04,160.47,160.62,17320.0,160.97,161.04,160.47,160.62,17320.0
2019-11-12 12:00:00,160.62,160.77,160.51,160.59,19885.0,160.62,160.77,160.51,160.59,19885.0
2019-11-12 12:30:00,160.61,160.7,160.34,160.59,4260.0,160.61,160.7,160.34,160.59,4260.0
2019-11-12 13:00:00,160.56,160.59,160.36,160.44,8038.0,160.56,160.59,160.36,160.44,8038.0
2019-11-12 13:30:00,160.44,160.98,160.43,160.78,17293.0,160.44,160.98,160.43,160.78,17293.0
2019-11-12 14:00:00,160.73,160.73,160.37,160.57,14075.0,160.73,160.73,160.37,160.57,14075.0
2019-11-12 14:30:00,160.56,160.78,160.48,160.62,32755.0,160.56,160.78,160.48,160.62,32755.0
2019-11-12 15:00:00,160.57,160.77,160.54,160.59,8478.0,160.57,160.77,160.54,160.59,8478.0
2019-11-12 15:30:00,160.58,160.83,160.57,160.62,46633.0,160.58,160.83,160.57,160.62,46633.0
2019-11-13 09:30:00,160.05,160.55,159.75,160.27,11116.0,160.05,160.55,159.75,160.27,11116.0
2019-11-13 10:00:00,160.17,160.22,159.73,160.0,7491.0,160.17,160.22,159.73,160.0,7491.0
2019-11-13 10:30:00,160.01,160.35,159.91,160.3,23524.0,160.01,160.35,159.91,160.3,23524.0
2019-11-13 11:00:00,160.3,160.3,159.85,160.01,10986.0,160.3,160.3,159.85,160.01,10986.0
2019-11-13 11:30:00,159.87,160.8,159.87,160.76,20863.0,159.87,160.8,159.87,160.76,20863.0
2019-11-13 12:00:00,160.73,160.82,160.44,160.69,7393.0,160.73,160.82,160.44,160.69,7393.0
2019-11-13 12:30:00,160.76,160.85,160.6,160.75,5840.0,160.76,160.85,160.6,160.75,5840.0
2019-11-13 13:00:00,160.77,160.78,160.29,160.34,5696.0,160.77,160.78,160.29,160.34,5696.0
2019-11-13 13:30:00,160.3,161.02,160.28,160.65,8101.0,160.3,161.02,160.28,160.65,8101.0
2019-11-13 14:00:00,160.66,160.74,160.33,160.46,9023.0,160.66,160.74,160.33,160.46,9023.0
2019-11-13 14:30:00,160.53,160.63,160.36,160.46,6480.0,160.53,160.63,160.36,160.46,6480.0
2019-11-13 15:00:00,160.51,160.57,160.35,160.45,7264.0,160.51,160.57,160.35,160.45,7264.0
2019-11-13 15:30:00,160.45,160.72,160.27,160.58,56183.0,160.45,160.72,160.27,160.58,56183.0
2019-11-14 09:30:00,160.06,160.06,158.48,158.72,21201.0,160.06,160.06,158.48,158.72,21201.0
2019-11-14 10:00:00,158.72,158.96,156.47,157.92,65695.0,158.72,158.96,156.47,157.92,65695.0
2019-11-14 10:30:00,157.87,157.88,157.45,157.62,10944.0,157.87,157.88,157.45,157.62,10944.0
2019-11-14 11:00:00,157.57,158.2,157.47,158.15,10145.0,157.57,158.2,157.47,158.15,10145.0
2019-11-14 11:30:00,158.12,158.27,157.75,157.97,6874.0,158.12,158.27,157.75,157.97,6874.0
2019-11-14 12:00:00,157.96,158.19,157.94,158.14,8920.0,157.96,158.19,157.94,158.14,8920.0
2019-11-14 12:30:00,158.15,158.59,158.15,158.55,6563.0,158.15,158.59,158.15,158.55,6563.0
2019-11-14 13:00:00,158.53,158.54,158.12,158.23,8805.0,158.53,158.54,158.12,158.23,8805.0
2019-11-14 13:30:00,158.16,158.54,157.9,158.1,11038.0,158.16,158.54,157.9,158.1,11038.0
2019-11-14 14:00:00,158.02,158.45,158.01,158.42,9377.0,158.02,158.45,158.01,158.42,9377.0
2019-11-14 14:30:00,158.41,158.48,158.28,158.37,14420.0,158.41,158.48,158.28,158.37,14420.0
2019-11-14 15:00:00,158.39,158.88,158.38,158.84,21527.0,158.39,158.88,158.38,158.84,21527.0
2019-11-14 15:30:00,158.86,158.93,158.41,158.57,81362.0,158.86,158.93,158.41,158.57,81362.0
2019-11-15 09:30:00,159.31,159.39,158.0,159.34,31172.0,159.31,159.39,158.0,159.34,31172.0
2019-11-15 10:00:00,159.52,159.79,159.34,159.35,6552.0,159.52,159.79,159.34,159.35,6552.0
2019-11-15 10:30:00,159.34,159.64,159.18,159.43,13047.0,159.34,159.64,159.18,159.43,13047.0
2019-11-15 11:00:00,159.56,160.14,159.46,159.86,4745.0,159.56,160.14,159.46,159.86,4745.0
2019-11-15 11:30:00,160.02,160.14,159.9,160.03,6263.0,160.02,160.14,159.9,160.03,6263.0
2019-11-15 12:00:00,160.2,160.2,160.0,160.01,6787.0,160.2,160.2,160.0,160.01,6787.0
2019-11-15 12:30:00,160.02,160.15,160.02,160.03,2200.0,160.02,160.15,160.02,160.03,2200.0
2019-11-15 13:00:00,160.08,160.16,159.81,159.81,1820.0,160.08,160.16,159.81,159.81,1820.0
2019-11-15 13:30:00,159.89,160.02,159.85,159.91,1330.0,159.89,160.02,159.85,159.91,1330.0
2019-11-15 14:00:00,159.9,160.05,159.72,159.99,6119.0,159.9,160.05,159.72,159.99,6119.0
2019-11-15 14:30:00,160.02,160.04,159.88,159.98,2649.0,160.02,160.04,159.88,159.98,2649.0
2019-11-15 15:00:00,159.95,159.98,159.66,159.77,6145.0,159.95,159.98,159.66,159.77,6145.0
2019-11-15 15:30:00,159.75,160.0,159.63,159.95,22124.0,159.75,160.0,159.63,159.95,22124.0
2019-11-18 09:30:00,159.6,160.44,159.37,160.27,12359.0,159.6,160.44,159.37,160.27,12359.0
2019-11-18 10:00:00,159.92,160.67,159.86,160.43,40930.0,159.92,160.67,159.86,160.43,40930.0
2019-11-18 10:30:00,160.49,160.72,160.41,160.49,7297.0,160.49,160.72,160.41,160.49,7297.0
2019-11-18 11:00:00,160.39,160.39,160.01,160.01,10139.0,160.39,160.39,160.01,160.01,10139.0
2019-11-18 11:30:00,160.1,160.15,159.78,159.84,6460.0,160.1,160.15,159.78,159.84,6460.0
2019-11-18 12:00:00,159.84,159.98,159.72,159.73,10293.0,159.84,159.98,159.72,159.73,10293.0
2019-11-18 12:30:00,159.73,159.77,159.27,159.53,5931.0,159.73,159.77,159.27,159.53,5931.0
2019-11-18 13:00:00,159.63,159.7,159.56,159.67,2489.0,159.63,159.7,159.56,159.67,2489.0
2019-11-18 13:30:00,159.64,160.02,159.64,159.99,5293.0,159.64,160.02,159.64,159.99,5293.0
2019-11-18 14:00:00,159.88,160.11,159.87,160.06,4247.0,159.88,160.11,159.87,160.06,4247.0
2019-11-18 14:30:00,160.03,160.07,159.79,159.97,9365.0,160.03,160.07,159.79,159.97,9365.0
2019-11-18 15:00:00,160.0,160.01,159.76,159.84,6886.0,160.0,160.01,159.76,159.84,6886.0
2019-11-18 15:30:00,159.9,160.06,159.76,159.95,42851.0,159.9,160.06,159.76,159.95,42851.0
2019-11-19 09:30:00,160.68,161.44,160.01,160.22,90179.0,160.68,161.44,160.01,160.22,90179.0
2019-11-19 10:00:00,160.25,160.59,159.7,160.21,7448.0,160.25,160.59,159.7,160.21,7448.0
2019-11-19 10:30:00,160.25,160.54,160.05,160.28,10094.0,160.25,160.54,160.05,160.28,10094.0
2019-11-19 11:00:00,160.3,160.55,160.26,160.44,15437.0,160.3,160.55,160.26,160.44,15437.0
2019-11-19 11:30:00,160.44,160.92,160.3,160.79,12231.0,160.44,160.92,160.3,160.79,12231.0
2019-11-19 12:00:00,160.8,160.91,160.55,160.75,14619.0,160.8,160.91,160.55,160.75,14619.0
2019-11-19 12:30:00,160.81,160.81,160.56,160.74,7350.0,160.81,160.81,160.56,160.74,7350.0
2019-11-19 13:00:00,160.68,160.7,160.44,160.63,4675.0,160.68,160.7,160.44,160.63,4675.0
2019-11-19 13:30:00,160.62,160.67,160.1,160.1,8521.0,160.62,160.67,160.1,160.1,8521.0
2019-11-19 14:00:00,160.21,160.55,160.14,160.47,9663.0,160.21,160.55,160.14,160.47,9663.0
2019-11-19 14:30:00,160.51,160.51,160.21,160.27,8226.0,160.51,160.51,160.21,160.27,8226.0
2019-11-19 15:00:00,160.26,160.68,160.25,160.36,11685.0,160.26,160.68,160.25,160.36,11685.0
2019-11-19 15:30:00,160.35,160.61,160.2,160.2,49927.0,160.35,160.61,160.2,160.2,49927.0
2019-11-20 09:30:00,159.17,160.3,159.06,159.35,15913.0,159.17,160.3,159.06,159.35,15913.0
2019-11-20 10:00:00,159.35,159.41,158.61,158.99,44870.0,159.35,159.41,158.61,158.99,44870.0
2019-11-20 10:30:00,159.06,159.23,158.7,159.04,11124.0,159.06,159.23,158.7,159.04,11124.0
2019-11-20 11:00:00,159.13,159.13,158.4,158.84,36017.0,159.13,159.13,158.4,158.84,36017.0
2019-11-20 11:30:00,158.91,159.16,158.58,158.93,14312.0,158.91,159.16,158.58,158.93,14312.0
2019-11-20 12:00:00,158.87,159.18,158.65,159.02,50013.0,158.87,159.18,158.65,159.02,50013.0
2019-11-20 12:30:00,158.97,159.38,157.93,158.06,11933.0,158.97,159.38,157.93,158.06,11933.0
2019-11-20 13:00:00,158.08,158.28,157.36,157.47,12535.0,158.08,158.28,157.36,157.47,12535.0
2019-11-20 13:30:00,157.61,158.09,157.38,157.82,6194.0,157.61,158.09,157.38,157.82,6194.0
2019-11-20 14:00:00,157.81,158.03,157.71,157.99,5928.0,157.81,158.03,157.71,157.99,5928.0
2019-11-20 14:30:00,158.0,158.15,157.76,157.76,7046.0,158.0,158.15,157.76,157.76,7046.0
2019-11-20 15:00:00,157.78,158.04,157.71,157.81,9635.0,157.78,158.04,157.71,157.81,9635.0
2019-11-20 15:30:00,157.81,158.57,157.78,157.95,65426.0,157.81,158.57,157.78,157.95,65426.0
2019-11-21 09:30:00,157.73,157.73,156.34,156.73,11680.0,157.73,157.73,156.34,156.73,11680.0
2019-11-21 10:00:00,156.61,156.94,155.81,156.73,43828.0,156.61,156.94,155.81,156.73,43828.0
2019-11-21 10:30:00,156.59,157.14,156.27,157.14,22176.0,156.59,157.14,156.27,157.14,22176.0
2019-11-21 11:00:00,157.21,157.8,157.2,157.2,9125.0,157.21,157.8,157.2,157.2,9125.0
2019-11-21 11:30:00,157.13,157.43,157.13,157.39,12046.0,157.13,157.43,157.13,157.39,12046.0
2019-11-21 12:00:00,157.43,157.65,157.2,157.55,9522.0,157.43,157.65,157.2,157.55,9522.0
2019-11-21 12:30:00,157.57,157.76,157.46,157.73,10051.0,157.57,157.76,157.46,157.73,10051.0
2019-11-21 13:00:00,157.78,158.13,157.77,158.12,6546.0,157.78,158.13,157.77,158.12,6546.0
2019-11-21 13:30:00,158.15,158.16,157.58,157.68,11725.0,158.15,158.16,157.58,157.68,11725.0
2019-11-21 14:00:00,157.76,157.91,157.62,157.64,8574.0,157.76,157.91,157.62,157.64,8574.0
2019-11-21 14:30:00,157.65,158.04,157.62,157.95,10301.0,157.65,158.04,157.62,157.95,10301.0
2019-11-21 15:00:00,158.0,158.01,157.7,157.95,11668.0,158.0,158.01,157.7,157.95,11668.0
2019-11-21 15:30:00,157.91,158.38,157.83,158.0,91469.0,157.91,158.38,157.83,158.0,91469.0
2019-11-22 09:30:00,158.32,158.57,157.6,157.6,9051.0,158.32,158.57,157.6,157.6,9051.0
2019-11-22 10:00:00,157.74,158.41,157.38,157.85,78410.0,157.74,158.41,157.38,157.85,78410.0
2019-11-22 10:30:00,157.81,158.23,157.49,158.08,16129.0,157.81,158.23,157.49,158.08,16129.0
2019-11-22 11:00:00,158.0,158.02,157.31,157.34,7485.0,158.0,158.02,157.31,157.34,7485.0
2019-11-22 11:30:00,157.39,157.53,157.28,157.28,6690.0,157.39,157.53,157.28,157.28,6690.0
2019-11-22 12:00:00,157.28,157.72,157.15,157.68,6220.0,157.28,157.72,157.15,157.68,6220.0
2019-11-22 12:30:00,157.67,158.07,157.64,158.04,8463.0,157.67,158.07,157.64,158.04,8463.0
2019-11-22 13:00:00,158.13,158.17,157.98,158.14,3062.0,158.13,158.17,157.98,158.14,3062.0
2019-11-22 13:30:00,158.12,158.12,157.82,157.99,6151.0,158.12,158.12,157.82,157.99,6151.0
2019-11-22 14:00:00,158.08,158.12,157.56,157.58,26394.0,158.08,158.12,157.56,157.58,26394.0
2019-11-22 14:30:00,157.55,157.88,157.31,157.71,15451.0,157.55,157.88,157.31,157.71,15451.0
2019-11-22 15:00:00,157.72,157.72,156.98,156.98,22864.0,157.72,157.72,156.98,156.98,22864.0
2019-11-22 15:30:00,156.99,157.16,156.85,157.0,63958.0,156.99,157.16,156.85,157.0,63958.0
2019-11-25 09:30:00,157.8,158.12,157.1,158.01,6625.0,157.8,158.12,157.1,158.01,6625.0
2019-11-25 10:00:00,157.87,158.61,157.8,158.61,11168.0,157.87,158.61,157.8,158.61,11168.0
2019-11-25 10:30:00,158.71,158.75,158.55,158.67,4546.0,158.71,158.75,158.55,158.67,4546.0
2019-11-25 11:00:00,158.67,159.45,158.67,159.26,15932.0,158.67,159.45,158.67,159.26,15932.0
2019-11-25 11:30:00,159.26,159.56,159.13,159.47,12156.0,159.26,159.56,159.13,159.47,12156.0
2019-11-25 12:00:00,159.53,159.69,159.4,159.55,5823.0,159.53,159.69,159.4,159.55,5823.0
2019-11-25 12:30:00,159.57,159.57,159.12,159.12,4807.0,159.57,159.57,159.12,159.12,4807.0
2019-11-25 13:00:00,159.18,159.45,159.15,159.3,8519.0,159.18,159.45,159.15,159.3,8519.0
2019-11-25 13:30:00,159.4,159.54,159.27,159.39,22115.0,159.4,159.54,159.27,159.39,22115.0
2019-11-25 14:00:00,159.38,159.46,159.14,159.23,8258.0,159.38,159.46,159.14,159.23,8258.0
2019-11-25 14:30:00,159.25,159.54,159.2,159.44,7607.0,159.25,159.54,159.2,159.44,7607.0
2019-11-25 15:00:00,159.43,159.59,159.35,159.59,6168.0,159.43,159.59,159.35,159.59,6168.0
2019-11-25 15:30:00,159.63,160.18,159.43,160.12,94635.0,159.63,160.18,159.43,160.12,94635.0
2019-11-26 09:30:00,161.0,161.66,159.73,161.66,32141.0,161.0,161.66,159.73,161.66,32141.0
2019-11-26 10:00:00,161.75,162.07,161.56,162.05,13304.0,161.75,162.07,161.56,162.05,13304.0
2019-11-26 10:30:00,161.95,162.45,161.92,162.19,9984.0,161.95,162.45,161.92,162.19,9984.0
2019-11-26 11:00:00,162.15,162.56,162.11,162.36,8127.0,162.15,162.56,162.11,162.36,8127.0
2019-11-26 11:30:00,162.36,162.52,162.19,162.35,13710.0,162.36,162.52,162.19,162.35,13710.0
2019-11-26 12:00:00,162.47,162.65,162.16,162.64,12858.0,162.47,162.65,162.16,162.64,12858.0
2019-11-26 12:30:00,162.63,162.72,162.4,162.63,10933.0,162.63,162.72,162.4,162.63,10933.0
2019-11-26 13:00:00,162.63,162.73,162.32,162.39,16378.0,162.63,162.73,162.32,162.39,16378.0
2019-11-26 13:30:00,162.38,162.38,162.11,162.16,5277.0,162.38,162.38,162.11,162.16,5277.0
2019-11-26 14:00:00,162.08,162.36,162.08,162.29,5270.0,162.08,162.36,162.08,162.29,5270.0
2019-11-26 14:30:00,162.2,162.37,162.08,162.37,4602.0,162.2,162.37,162.08,162.37,4602.0
2019-11-26 15:00:00,162.3,162.3,162.02,162.05,8544.0,162.3,162.3,162.02,162.05,8544.0
2019-11-26 15:30:00,162.11,162.4,162.05,162.25,33439.0,162.11,162.4,162.05,162.25,33439.0
2019-11-27 09:30:00,162.12,162.61,161.11,161.38,13831.0,162.12,162.61,161.11,161.38,13831.0
2019-11-27 10:00:00,161.33,161.45,160.96,160.97,8828.0,161.33,161.45,160.96,160.97,8828.0
2019-11-27 10:30:00,160.94,161.02,160.67,160.73,6272.0,160.94,161.02,160.67,160.73,6272.0
2019-11-27 11:00:00,160.79,161.01,160.55,160.84,4466.0,160.79,161.01,160.55,160.84,4466.0
2019-11-27 11:30:00,160.85,160.97,160.62,160.73,4717.0,160.85,160.97,160.62,160.73,4717.0
2019-11-27 12:00:00,160.69,160.89,160.66,160.68,5439.0,160.69,160.89,160.66,160.68,5439.0
2019-11-27 12:30:00,160.71,160.76,160.27,160.49,6488.0,160.71,160.76,160.27,160.49,6488.0
2019-11-27 13:00:00,160.4,160.5,160.09,160.31,8193.0,160.4,160.5,160.09,160.31,8193.0
2019-11-27 13:30:00,160.38,160.67,160.23,160.58,8038.0,160.38,160.67,160.23,160.58,8038.0
2019-11-27 14:00:00,160.58,160.58,160.17,160.17,5375.0,160.58,160.58,160.17,160.17,5375.0
2019-11-27 14:30:00,160.21,160.22,160.14,160.2,6878.0,160.21,160.22,160.14,160.2,6878.0
2019-11-27 15:00:00,160.21,160.31,160.1,160.26,24340.0,160.21,160.31,160.1,160.26,24340.0
2019-11-27 15:30:00,160.31,160.74,160.22,160.7,33587.0,160.31,160.74,160.22,160.7,33587.0
2019-11-29 09:30:00,160.65,161.19,159.68,160.5,9624.0,160.65,161.19,159.68,160.5,9624.0
2019-11-29 10:00:00,160.59,161.21,160.48,161.06,3679.0,160.59,161.21,160.48,161.06,3679.0
2019-11-29 10:30:00,161.02,161.21,160.83,160.98,7883.0,161.02,161.21,160.83,160.98,7883.0
2019-11-29 11:00:00,160.97,161.16,160.53,160.77,12900.0,160.97,161.16,160.53,160.77,12900.0
2019-11-29 11:30:00,160.74,161.04,160.36,160.45,6346.0,160.74,161.04,160.36,160.45,6346.0
2019-11-29 12:00:00,160.5,160.61,160.33,160.43,6284.0,160.5,160.61,160.33,160.43,6284.0
2019-11-29 12:30:00,160.43,160.72,160.38,160.6,21549.0,160.43,160.72,160.38,160.6,21549.0
2019-12-02 09:30:00,160.14,160.6,158.6,160.15,13952.0,160.14,160.6,158.6,160.15,13952.0
2019-12-02 10:00:00,159.85,160.19,159.67,160.0,9513.0,159.85,160.19,159.67,160.0,9513.0
2019-12-02 10:30:00,160.0,160.13,159.02,159.35,8568.0,160.0,160.13,159.02,159.35,8568.0
2019-12-02 11:00:00,159.5,159.51,159.11,159.17,6100.0,159.5,159.51,159.11,159.17,6100.0
2019-12-02 11:30:00,159.17,159.17,158.48,158.8,9973.0,159.17,159.17,158.48,158.8,9973.0
2019-12-02 12:00:00,158.8,158.97,158.4,158.61,14642.0,158.8,158.97,158.4,158.61,14642.0
2019-12-02 12:30:00,158.62,158.7,158.47,158.58,7020.0,158.62,158.7,158.47,158.58,7020.0
2019-12-02 13:00:00,158.56,158.72,158.36,158.72,12152.0,158.56,158.72,158.36,158.72,12152.0
2019-12-02 13:30:00,158.72,158.74,158.19,158.5,61276.0,158.72,158.74,158.19,158.5,61276.0
2019-12-02 14:00:00,158.5,158.7,158.32,158.38,22160.0,158.5,158.7,158.32,158.38,22160.0
2019-12-02 14:30:00,158.41,158.5,158.27,158.31,11624.0,158.41,158.5,158.27,158.31,11624.0
2019-12-02 15:00:00,158.33,158.33,157.91,157.91,16069.0,158.33,158.33,157.91,157.91,16069.0
2019-12-02 15:30:00,157.91,158.19,157.51,157.71,52157.0,157.91,158.19,157.51,157.71,52157.0
2019-12-03 09:30:00,155.48,156.51,155.43,156.17,21138.0,155.48,156.51,155.43,156.17,21138.0
2019-12-03 10:00:00,156.28,156.59,155.83,156.41,27988.0,156.28,156.59,155.83,156.41,27988.0
2019-12-03 10:30:00,156.34,156.68,156.28,156.49,20191.0,156.34,156.68,156.28,156.49,20191.0
2019-12-03 11:00:00,156.42,156.7,156.0,156.66,15373.0,156.42,156.7,156.0,156.66,15373.0
2019-12-03 11:30:00,156.63,156.76,156.2,156.2,26958.0,156.63,156.76,156.2,156.2,26958.0
2019-12-03 12:00:00,156.25,156.93,156.12,156.79,13462.0,156.25,156.93,156.12,156.79,13462.0
2019-12-03 12:30:00,156.81,157.14,156.7,157.12,8625.0,156.81,157.14,156.7,157.12,8625.0
2019-12-03 13:00:00,157.14,157.52,157.05,157.22,12104.0,157.14,157.52,157.05,157.22,12104.0
2019-12-03 13:30:00,157.43,157.69,157.43,157.65,6525.0,157.43,157.69,157.43,157.65,6525.0
2019-12-03 14:00:00,157.66,157.75,157.09,157.09,6209.0,157.66,157.75,157.09,157.09,6209.0
2019-12-03 14:30:00,156.99,157.46,156.88,157.38,6478.0,156.99,157.46,156.88,157.38,6478.0
2019-12-03 15:00:00,157.37,157.75,157.06,157.74,9672.0,157.37,157.75,157.06,157.74,9672.0
2019-12-03 15:30:00,157.76,157.8,157.36,157.67,46826.0,157.76,157.8,157.36,157.67,46826.0
2019-12-04 09:30:00,157.66,159.95,157.65,159.94,17044.0,157.66,159.95,157.65,159.94,17044.0
2019-12-04 10:00:00,159.93,159.93,158.88,159.11,8717.0,159.93,159.93,158.88,159.11,8717.0
2019-12-04 10:30:00,159.03,159.34,158.91,158.91,3394.0,159.03,159.34,158.91,158.91,3394.0
2019-12-04 11:00:00,159.02,159.06,158.45,158.75,2651.0,159.02,159.06,158.45,158.75,2651.0
2019-12-04 11:30:00,158.83,158.83,158.45,158.46,5139.0,158.83,158.83,158.45,158.46,5139.0
2019-12-04 12:00:00,158.42,158.63,158.42,158.5,1906.0,158.42,158.63,158.42,158.5,1906.0
2019-12-04 12:30:00,158.54,158.58,158.36,158.57,4885.0,158.54,158.58,158.36,158.57,4885.0
2019-12-04 13:00:00,158.52,158.52,158.04,158.19,4655.0,158.52,158.52,158.04,158.19,4655.0
2019-12-04 13:30:00,158.25,158.25,157.99,158.06,3529.0,158.25,158.25,157.99,158.06,3529.0
2019-12-04 14:00:00,158.1,158.54,158.01,158.52,10482.0,158.1,158.54,158.01,158.52,10482.0
2019-12-04 14:30:00,158.58,158.61,158.32,158.4,4730.0,158.58,158.61,158.32,158.4,4730.0
2019-12-04 15:00:00,158.34,158.4,158.06,158.09,14816.0,158.34,158.4,158.06,158.09,14816.0
2019-12-04 15:30:00,158.07,158.11,157.73,157.81,39063.0,158.07,158.11,157.73,157.81,39063.0
2019-12-05 09:30:00,158.09,158.58,157.79,158.58,5061.0,158.09,158.58,157.79,158.58,5061.0
2019-12-05 10:00:00,158.64,158.64,157.93,158.58,5210.0,158.64,158.64,157.93,158.58,5210.0
2019-12-05 10:30:00,158.57,158.8,158.43,158.79,6934.0,158.57,158.8,158.43,158.79,6934.0
2019-12-05 11:00:00,158.68,158.93,158.61,158.78,10764.0,158.68,158.93,158.61,158.78,10764.0
2019-12-05 11:30:00,158.74,158.8,158.57,158.8,7147.0,158.74,158.8,158.57,158.8,7147.0
2019-12-05 12:00:00,158.72,158.86,158.62,158.85,3766.0,158.72,158.86,158.62,158.85,3766.0
2019-12-05 12:30:00,158.89,158.89,158.47,158.47,4715.0,158.89,158.89,158.47,158.47,4715.0
2019-12-05 13:00:00,158.52,158.58,158.44,158.53,3050.0,158.52,158.58,158.44,158.53,3050.0
2019-12-05 13:30:00,158.63,158.9,158.58,158.7,4158.0,158.63,158.9,158.58,158.7,4158.0
2019-12-05 14:00:00,158.77,159.0,158.65,158.74,6008.0,158.77,159.0,158.65,158.74,6008.0
2019-12-05 14:30:00,158.8,158.85,158.28,158.47,15533.0,158.8,158.85,158.28,158.47,15533.0
2019-12-05 15:00:00,158.56,158.68,158.42,158.6,10024.0,158.56,158.68,158.42,158.6,10024.0
2019-12-05 15:30:00,158.57,158.89,158.4,158.53,42551.0,158.57,158.89,158.4,158.53,42551.0
2019-12-06 09:30:00,159.5,159.95,159.12,159.31,10658.0,159.5,159.95,159.12,159.31,10658.0
2019-12-06 10:00:00,159.31,159.84,159.19,159.81,12771.0,159.31,159.84,159.19,159.81,12771.0
2019-12-06 10:30:00,159.84,159.95,159.74,159.9,6535.0,159.84,159.95,159.74,159.9,6535.0
2019-12-06 11:00:00,159.95,160.07,159.61,159.8,6679.0,159.95,160.07,159.61,159.8,6679.0
2019-12-06 11:30:00,159.81,159.9,159.68,159.7,4486.0,159.81,159.9,159.68,159.7,4486.0
2019-12-06 12:00:00,159.66,159.8,159.55,159.55,5972.0,159.66,159.8,159.55,159.55,5972.0
2019-12-06 12:30:00,159.53,159.74,159.48,159.7,2964.0,159.53,159.74,159.48,159.7,2964.0
2019-12-06 13:00:00,159.67,159.67,159.32,159.36,7052.0,159.67,159.67,159.32,159.36,7052.0
2019-12-06 13:30:00,159.33,159.68,159.33,159.42,12318.0,159.33,159.68,159.33,159.42,12318.0
2019-12-06 14:00:00,159.42,159.63,159.33,159.61,8333.0,159.42,159.63,159.33,159.61,8333.0
2019-12-06 14:30:00,159.63,159.65,159.34,159.47,15798.0,159.63,159.65,159.34,159.47,15798.0
2019-12-06 15:00:00,159.51,159.78,159.27,159.62,27903.0,159.51,159.78,159.27,159.62,27903.0
2019-12-06 15:30:00,159.61,160.04,159.44,159.65,34424.0,159.61,160.04,159.44,159.65,34424.0
2019-12-09 09:30:00,159.73,159.85,159.48,159.48,3483.0,159.73,159.85,159.48,159.48,3483.0
2019-12-09 10:00:00,159.5,159.5,158.96,159.21,3725.0,159.5,159.5,158.96,159.21,3725.0
2019-12-09 10:30:00,159.39,159.67,159.16,159.66,30045.0,159.39,159.67,159.16,159.66,30045.0
2019-12-09 11:00:00,159.85,159.85,159.27,159.31,5206.0,159.85,159.85,159.27,159.31,5206.0
2019-12-09 11:30:00,159.53,159.77,159.53,159.77,2070.0,159.53,159.77,159.53,159.77,2070.0
2019-12-09 12:00:00,159.77,160.1,159.61,159.89,10819.0,159.77,160.1,159.61,159.89,10819.0
2019-12-09 12:30:00,159.83,159.93,159.68,159.93,2128.0,159.83,159.93,159.68,159.93,2128.0
2019-12-09 13:00:00,159.93,159.93,159.2,159.26,4803.0,159.93,159.93,159.2,159.26,4803.0
2019-12-09 13:30:00,159.27,159.31,159.03,159.03,2947.0,159.27,159.31,159.03,159.03,2947.0
2019-12-09 14:00:00,159.08,159.08,158.54,158.65,6521.0,159.08,159.08,158.54,158.65,6521.0
2019-12-09 14:30:00,158.59,158.63,158.12,158.19,6838.0,158.59,158.63,158.12,158.19,6838.0
2019-12-09 15:00:00,158.19,158.25,158.0,158.11,13552.0,158.19,158.25,158.0,158.11,13552.0
2019-12-09 15:30:00,158.15,158.2,157.49,157.6,33121.0,158.15,158.2,157.49,157.6,33121.0
2019-12-10 09:30:00,157.76,158.21,157.37,157.84,9119.0,157.76,158.21,157.37,157.84,9119.0
2019-12-10 10:00:00,157.84,158.4,157.84,158.28,30475.0,157.84,158.4,157.84,158.28,30475.0
2019-12-10 10:30:00,158.43,158.43,158.03,158.19,5180.0,158.43,158.43,158.03,158.19,5180.0
2019-12-10 11:00:00,158.2,158.26,157.69,157.69,3405.0,158.2,158.26,157.69,157.69,3405.0
2019-12-10 11:30:00,157.7,157.85,157.35,157.35,14918.0,157.7,157.85,157.35,157.35,14918.0
2019-12-10 12:00:00,157.35,157.57,157.23,157.24,5155.0,157.35,157.57,157.23,157.24,5155.0
2019-12-10 12:30:00,157.26,157.36,157.02,157.32,7394.0,157.26,157.36,157.02,157.32,7394.0
2019-12-10 13:00:00,157.4,157.41,157.13,157.18,3216.0,157.4,157.41,157.13,157.18,3216.0
2019-12-10 13:30:00,157.22,157.26,157.03,157.03,4905.0,157.22,157.26,157.03,157.03,4905.0
2019-12-10 14:00:00,157.1,157.38,157.04,157.28,5751.0,157.1,157.38,157.04,157.28,5751.0
2019-12-10 14:30:00,157.34,157.55,157.2,157.22,9198.0,157.34,157.55,157.2,157.22,9198.0
2019-12-10 15:00:00,157.2,157.4,156.88,156.92,8965.0,157.2,157.4,156.88,156.92,8965.0
2019-12-10 15:30:00,156.92,156.96,156.57,156.69,31033.0,156.92,156.96,156.57,156.69,31033.0
2019-12-11 09:30:00,157.15,157.15,156.15,156.27,4809.0,157.15,157.15,156.15,156.27,4809.0
2019-12-11 10:00:00,156.37,156.37,155.77,155.98,6070.0,156.37,156.37,155.77,155.98,6070.0
2019-12-11 10:30:00,155.91,156.03,155.33,155.41,40141.0,155.91,156.03,155.33,155.41,40141.0
2019-12-11 11:00:00,155.4,155.96,155.22,155.87,44759.0,155.4,155.96,155.22,155.87,44759.0
2019-12-11 11:30:00,155.94,156.48,155.89,155.91,12004.0,155.94,156.48,155.89,155.91,12004.0
2019-12-11 12:00:00,155.9,156.24,155.39,156.08,34581.0,155.9,156.24,155.39,156.08,34581.0
2019-12-11 12:30:00,156.09,156.45,156.09,156.45,6626.0,156.09,156.45,156.09,156.45,6626.0
2019-12-11 13:00:00,156.39,156.47,156.06,156.4,29503.0,156.39,156.47,156.06,156.4,29503.0
2019-12-11 13:30:00,156.36,156.81,156.11,156.22,15192.0,156.36,156.81,156.11,156.22,15192.0
2019-12-11 14:00:00,156.2,156.74,156.03,156.71,26005.0,156.2,156.74,156.03,156.71,26005.0
2019-12-11 14:30:00,156.69,156.85,156.52,156.74,11730.0,156.69,156.85,156.52,156.74,11730.0
2019-12-11 15:00:00,156.8,157.0,156.75,156.93,11544.0,156.8,157.0,156.75,156.93,11544.0
2019-12-11 15:30:00,156.95,157.13,156.93,156.98,41793.0,156.95,157.13,156.93,156.98,41793.0
2019-12-12 09:30:00,156.93,158.36,156.55,158.21,10381.0,156.93,158.36,156.55,158.21,10381.0
2019-12-12 10:00:00,158.28,159.51,158.2,158.93,10120.0,158.28,159.51,158.2,158.93,10120.0
2019-12-12 10:30:00,158.78,158.92,157.87,158.38,35118.0,158.78,158.92,157.87,158.38,35118.0
2019-12-12 11:00:00,158.39,158.48,157.9,157.9,10636.0,158.39,158.48,157.9,157.9,10636.0
2019-12-12 11:30:00,157.95,158.03,157.4,158.01,45354.0,157.95,158.03,157.4,158.01,45354.0
2019-12-12 12:00:00,158.02,158.02,157.07,157.24,24786.0,158.02,158.02,157.07,157.24,24786.0
2019-12-12 12:30:00,157.29,157.65,157.05,157.12,15906.0,157.29,157.65,157.05,157.12,15906.0
2019-12-12 13:00:00,157.07,157.32,156.86,156.86,10270.0,157.07,157.32,156.86,156.86,10270.0
2019-12-12 13:30:00,156.91,157.11,156.83,156.98,4575.0,156.91,157.11,156.83,156.98,4575.0
2019-12-12 14:00:00,157.01,157.01,156.68,156.71,7183.0,157.01,157.01,156.68,156.71,7183.0
2019-12-12 14:30:00,156.71,157.27,156.71,157.11,23113.0,156.71,157.27,156.71,157.11,23113.0
2019-12-12 15:00:00,157.14,157.36,157.02,157.34,17091.0,157.14,157.36,157.02,157.34,17091.0
2019-12-12 15:30:00,157.37,157.81,157.2,157.43,63334.0,157.37,157.81,157.2,157.43,63334.0
2019-12-13 09:30:00,156.92,158.07,156.44,157.91,19375.0,156.92,158.07,156.44,157.91,19375.0
2019-12-13 10:00:00,158.08,158.78,158.0,158.45,12914.0,158.08,158.78,158.0,158.45,12914.0
2019-12-13 10:30:00,158.45,158.45,157.44,157.59,8720.0,158.45,158.45,157.44,157.59,8720.0
2019-12-13 11:00:00,157.43,157.74,157.35,157.64,15517.0,157.43,157.74,157.35,157.64,15517.0
2019-12-13 11:30:00,157.86,158.47,157.86,158.16,12402.0,157.86,158.47,157.86,158.16,12402.0
2019-12-13 12:00:00,158.26,158.31,158.02,158.19,7710.0,158.26,158.31,158.02,158.19,7710.0
2019-12-13 12:30:00,158.18,158.24,157.89,158.03,4071.0,158.18,158.24,157.89,158.03,4071.0
2019-12-13 13:00:00,158.21,158.3,157.94,157.95,14417.0,158.21,158.3,157.94,157.95,14417.0
2019-12-13 13:30:00,157.91,158.08,157.26,157.39,12857.0,157.91,158.08,157.26,157.39,12857.0
2019-12-13 14:00:00,157.52,157.91,157.46,157.82,12106.0,157.52,157.91,157.46,157.82,12106.0
2019-12-13 14:30:00,157.87,157.96,157.48,157.69,22024.0,157.87,157.96,157.48,157.69,22024.0
2019-12-13 15:00:00,157.76,157.78,157.53,157.6,10994.0,157.76,157.78,157.53,157.6,10994.0
2019-12-13 15:30:00,157.66,157.86,157.58,157.72,33909.0,157.66,157.86,157.58,157.72,33909.0
2019-12-16 09:30:00,158.35,159.14,158.28,158.86,9610.0,158.35,159.14,158.28,158.86,9610.0
2019-12-16 10:00:00,158.91,159.08,158.71,159.0,5262.0,158.91,159.08,158.71,159.0,5262.0
2019-12-16 10:30:00,158.94,158.98,157.88,157.88,19107.0,158.94,158.98,157.88,157.88,19107.0
2019-12-16 11:00:00,157.93,158.45,157.52,158.19,33669.0,157.93,158.45,157.52,158.19,33669.0
2019-12-16 11:30:00,158.23,158.33,158.08,158.19,10790.0,158.23,158.33,158.08,158.19,10790.0
2019-12-16 12:00:00,158.25,158.39,158.04,158.22,29329.0,158.25,158.39,158.04,158.22,29329.0
2019-12-16 12:30:00,158.32,158.59,158.04,158.55,6571.0,158.32,158.59,158.04,158.55,6571.0
2019-12-16 13:00:00,158.59,158.8,158.56,158.67,4605.0,158.59,158.8,158.56,158.67,4605.0
2019-12-16 13:30:00,158.63,158.75,158.53,158.72,7834.0,158.63,158.75,158.53,158.72,7834.0
2019-12-16 14:00:00,158.74,158.75,158.2,158.28,7801.0,158.74,158.75,158.2,158.28,7801.0
2019-12-16 14:30:00,158.25,158.3,157.81,157.88,8138.0,158.25,158.3,157.81,157.88,8138.0
2019-12-16 15:00:00,157.84,158.06,157.78,157.82,9182.0,157.84,158.06,157.78,157.82,9182.0
2019-12-16 15:30:00,157.83,158.01,157.6,157.94,29190.0,157.83,158.01,157.6,157.94,29190.0
2019-12-17 09:30:00,156.01,156.7,154.92,155.28,36400.0,156.01,156.7,154.92,155.28,36400.0
2019-12-17 10:00:00,155.36,155.81,154.78,155.71,22271.0,155.36,155.81,154.78,155.71,22271.0
2019-12-17 10:30:00,155.77,155.77,154.52,154.58,20174.0,155.77,155.77,154.52,154.58,20174.0
2019-12-17 11:00:00,154.51,154.85,154.45,154.45,30358.0,154.51,154.85,154.45,154.45,30358.0
2019-12-17 11:30:00,154.49,154.75,154.41,154.55,11095.0,154.49,154.75,154.41,154.55,11095.0
2019-12-17 12:00:00,154.56,155.07,154.53,154.54,17323.0,154.56,155.07,154.53,154.54,17323.0
2019-12-17 12:30:00,154.62,154.75,154.39,154.49,10979.0,154.62,154.75,154.39,154.49,10979.0
2019-12-17 13:00:00,154.5,154.5,154.0,154.03,32745.0,154.5,154.5,154.0,154.03,32745.0
2019-12-17 13:30:00,154.01,154.33,153.92,154.17,23534.0,154.01,154.33,153.92,154.17,23534.0
2019-12-17 14:00:00,154.19,154.32,153.94,154.03,19361.0,154.19,154.32,153.94,154.03,19361.0
2019-12-17 14:30:00,154.07,154.48,154.07,154.28,34860.0,154.07,154.48,154.07,154.28,34860.0
2019-12-17 15:00:00,154.28,154.32,153.87,153.92,50090.0,154.28,154.32,153.87,153.92,50090.0
2019-12-17 15:30:00,153.89,153.96,153.24,153.45,181191.0,153.89,153.96,153.24,153.45,181191.0
2019-12-18 09:30:00,154.11,154.2,152.84,153.06,23691.0,154.11,154.2,152.84,153.06,23691.0
2019-12-18 10:00:00,153.03,153.2,152.87,152.88,47578.0,153.03,153.2,152.87,152.88,47578.0
2019-12-18 10:30:00,153.03,153.44,152.94,152.99,82970.0,153.03,153.44,152.94,152.99,82970.0
2019-12-18 11:00:00,153.03,153.04,152.44,152.81,72558.0,153.03,153.04,152.44,152.81,72558.0
2019-12-18 11:30:00,152.81,152.9,152.49,152.56,47531.0,152.81,152.9,152.49,152.56,47531.0
2019-12-18 12:00:00,152.55,152.82,151.99,152.03,87702.0,152.55,152.82,151.99,152.03,87702.0
2019-12-18 12:30:00,152.03,152.29,151.9,152.0,43828.0,152.03,152.29,151.9,152.0,43828.0
2019-12-18 13:00:00,152.04,153.08,151.99,152.17,101698.0,152.04,153.08,151.99,152.17,101698.0
2019-12-18 13:30:00,152.17,152.38,152.0,152.03,44288.0,152.17,152.38,152.0,152.03,44288.0
2019-12-18 14:00:00,152.04,152.36,151.7,152.15,145994.0,152.04,152.36,151.7,152.15,145994.0
2019-12-18 14:30:00,152.16,152.39,152.03,152.27,53668.0,152.16,152.39,152.03,152.27,53668.0
2019-12-18 15:00:00,152.29,152.37,151.91,152.0,39077.0,152.29,152.37,151.91,152.0,39077.0
2019-12-18 15:30:00,152.0,152.1,151.78,152.0,140317.0,152.0,152.1,151.78,152.0,140317.0
2019-12-19 09:30:00,152.15,152.61,151.88,152.12,17990.0,152.15,152.61,151.88,152.12,17990.0
2019-12-19 10:00:00,152.12,152.82,152.12,152.82,14897.0,152.12,152.82,152.12,152.82,14897.0
2019-12-19 10:30:00,152.82,153.07,152.69,152.92,8353.0,152.82,153.07,152.69,152.92,8353.0
2019-12-19 11:00:00,152.92,153.76,152.92,153.67,34451.0,152.92,153.76,152.92,153.67,34451.0
2019-12-19 11:30:00,153.73,154.04,153.63,153.86,15237.0,153.73,154.04,153.63,153.86,15237.0
2019-12-19 12:00:00,153.83,154.04,153.63,154.04,13205.0,153.83,154.04,153.63,154.04,13205.0
2019-12-19 12:30:00,154.08,154.23,153.88,153.9,15396.0,154.08,154.23,153.88,153.9,15396.0
2019-12-19 13:00:00,153.91,154.33,153.87,154.21,10268.0,153.91,154.33,153.87,154.21,10268.0
2019-12-19 13:30:00,154.24,154.3,154.17,154.17,7160.0,154.24,154.3,154.17,154.17,7160.0
2019-12-19 14:00:00,154.09,154.43,153.98,154.32,27109.0,154.09,154.43,153.98,154.32,27109.0
2019-12-19 14:30:00,154.38,154.46,154.18,154.32,22116.0,154.38,154.46,154.18,154.32,22116.0
2019-12-19 15:00:00,154.37,154.37,153.97,154.2,29887.0,154.37,154.37,153.97,154.2,29887.0
2019-12-19 15:30:00,154.21,154.26,153.96,154.24,89191.0,154.21,154.26,153.96,154.24,89191.0
2019-12-20 09:30:00,155.02,155.99,153.61,153.62,94539.0,155.02,155.99,153.61,153.62,94539.0
2019-12-20 10:00:00,153.61,154.01,153.45,153.94,22500.0,153.61,154.01,153.45,153.94,22500.0
2019-12-20 10:30:00,153.87,154.06,153.83,153.99,22092.0,153.87,154.06,153.83,153.99,22092.0
2019-12-20 11:00:00,154.05,154.15,153.83,153.83,61218.0,154.05,154.15,153.83,153.83,61218.0
2019-12-20 11:30:00,153.85,154.05,153.7,154.0,30660.0,153.85,154.05,153.7,154.0,30660.0
2019-12-20 12:00:00,153.98,154.4,153.78,153.83,48824.0,153.98,154.4,153.78,153.83,48824.0
2019-12-20 12:30:00,153.79,154.02,153.4,153.4,28478.0,153.79,154.02,153.4,153.4,28478.0
2019-12-20 13:00:00,153.43,153.9,153.23,153.76,15261.0,153.43,153.9,153.23,153.76,15261.0
2019-12-20 13:30:00,153.78,153.82,153.5,153.59,9378.0,153.78,153.82,153.5,153.59,9378.0
2019-12-20 14:00:00,153.6,153.92,153.6,153.75,14153.0,153.6,153.92,153.6,153.75,14153.0
2019-12-20 14:30:00,153.78,153.89,153.56,153.88,19758.0,153.78,153.89,153.56,153.88,19758.0
2019-12-20 15:00:00,153.84,153.84,153.4,153.46,19199.0,153.84,153.84,153.4,153.46,19199.0
2019-12-20 15:30:00,153.47,153.55,152.85,153.11,165167.0,153.47,153.55,152.85,153.11,165167.0
2019-12-23 09:30:00,154.08,154.28,153.02,153.2,22882.0,154.08,154.28,153.02,153.2,22882.0
2019-12-23 10:00:00,153.21,153.53,152.9,153.47,19989.0,153.21,153.53,152.9,153.47,19989.0
2019-12-23 10:30:00,153.45,153.74,153.35,153.72,16118.0,153.45,153.74,153.35,153.72,16118.0
2019-12-23 11:00:00,153.67,153.68,153.31,153.57,19821.0,153.67,153.68,153.31,153.57,19821.0
2019-12-23 11:30:00,153.58,153.71,153.36,153.71,13241.0,153.58,153.71,153.36,153.71,13241.0
2019-12-23 12:00:00,153.7,153.75,153.46,153.5,14141.0,153.7,153.75,153.46,153.5,14141.0
2019-12-23 12:30:00,153.37,153.59,153.32,153.48,21699.0,153.37,153.59,153.32,153.48,21699.0
2019-12-23 13:00:00,153.47,153.74,153.42,153.57,64273.0,153.47,153.74,153.42,153.57,64273.0
2019-12-23 13:30:00,153.61,153.94,153.08,153.92,125683.0,153.61,153.94,153.08,153.92,125683.0
2019-12-23 14:00:00,153.89,154.31,153.87,154.08,27453.0,153.89,154.31,153.87,154.08,27453.0
2019-12-23 14:30:00,154.04,154.17,153.84,153.86,21243.0,154.04,154.17,153.84,153.86,21243.0
2019-12-23 15:00:00,153.94,154.04,153.76,153.96,18959.0,153.94,154.04,153.76,153.96,18959.0
2019-12-23 15:30:00,153.99,154.02,153.2,153.47,103744.0,153.99,154.02,153.2,153.47,103744.0
2019-12-24 09:30:00,154.08,154.08,152.84,152.86,23929.0,154.08,154.08,152.84,152.86,23929.0
2019-12-24 10:00:00,152.87,153.75,152.87,153.68,23490.0,152.87,153.75,152.87,153.68,23490.0
2019-12-24 10:30:00,153.66,153.97,153.63,153.7,14667.0,153.66,153.97,153.63,153.7,14667.0
2019-12-24 11:00:00,153.79,154.01,153.75,153.9,13024.0,153.79,154.01,153.75,153.9,13024.0
2019-12-24 11:30:00,153.93,154.05,153.84,154.05,15321.0,153.93,154.05,153.84,154.05,15321.0
2019-12-24 12:00:00,154.08,154.1,153.85,154.02,14345.0,154.08,154.1,153.85,154.02,14345.0
2019-12-24 12:30:00,154.03,154.2,153.54,153.58,31070.0,154.03,154.2,153.54,153.58,31070.0
2019-12-26 09:30:00,153.67,154.13,153.21,153.89,6938.0,153.67,154.13,153.21,153.89,6938.0
2019-12-26 10:00:00,153.9,154.32,153.9,154.28,5432.0,153.9,154.32,153.9,154.28,5432.0
2019-12-26 10:30:00,154.22,154.58,154.21,154.43,5814.0,154.22,154.58,154.21,154.43,5814.0
2019-12-26 11:00:00,154.37,154.52,154.24,154.38,6380.0,154.37,154.52,154.24,154.38,6380.0
2019-12-26 11:30:00,154.4,154.47,154.19,154.23,5900.0,154.4,154.47,154.19,154.23,5900.0
2019-12-26 12:00:00,154.13,154.23,153.99,154.23,5934.0,154.13,154.23,153.99,154.23,5934.0
2019-12-26 12:30:00,154.24,154.24,153.96,154.06,6465.0,154.24,154.24,153.96,154.06,6465.0
2019-12-26 13:00:00,154.16,154.42,154.12,154.26,4789.0,154.16,154.42,154.12,154.26,4789.0
2019-12-26 13:30:00,154.27,154.45,154.27,154.34,7284.0,154.27,154.45,154.27,154.34,7284.0
2019-12-26 14:00:00,154.3,154.33,154.06,154.06,4929.0,154.3,154.33,154.06,154.06,4929.0
2019-12-26 14:30:00,154.08,154.12,153.8,153.93,15053.0,154.08,154.12,153.8,153.93,15053.0
2019-12-26 15:00:00,153.93,154.01,153.82,154.0,10535.0,153.93,154.01,153.82,154.0,10535.0
2019-12-26 15:30:00,154.01,154.08,153.57,154.07,27255.0,154.01,154.08,153.57,154.07,27255.0
2019-12-27 09:30:00,154.5,154.61,153.75,154.0,9265.0,154.5,154.61,153.75,154.0,9265.0
2019-12-27 10:00:00,153.88,154.09,153.39,153.5,23001.0,153.88,154.09,153.39,153.5,23001.0
2019-12-27 10:30:00,153.51,154.0,153.46,153.8,20494.0,153.51,154.0,153.46,153.8,20494.0
2019-12-27 11:00:00,153.8,154.39,153.71,154.39,9161.0,153.8,154.39,153.71,154.39,9161.0
2019-12-27 11:30:00,154.43,154.45,153.99,154.03,12429.0,154.43,154.45,153.99,154.03,12429.0
2019-12-27 12:00:00,154.05,154.06,153.84,154.0,5792.0,154.05,154.06,153.84,154.0,5792.0
2019-12-27 12:30:00,154.03,154.17,153.91,154.15,9358.0,154.03,154.17,153.91,154.15,9358.0
2019-12-27 13:00:00,154.19,154.24,153.6,153.76,11346.0,154.19,154.24,153.6,153.76,11346.0
2019-12-27 13:30:00,153.72,154.1,153.71,154.04,7718.0,153.72,154.1,153.71,154.04,7718.0
2019-12-27 14:00:00,154.07,154.17,153.95,154.14,12715.0,154.07,154.17,153.95,154.14,12715.0
2019-12-27 14:30:00,154.14,154.16,153.94,154.08,9220.0,154.14,154.16,153.94,154.08,9220.0
2019-12-27 15:00:00,154.09,154.09,153.92,153.98,10851.0,154.09,154.09,153.92,153.98,10851.0
2019-12-27 15:30:00,153.99,154.0,153.5,153.77,28584.0,153.99,154.0,153.5,153.77,28584.0
2019-12-30 09:30:00,153.81,153.99,152.01,152.42,21470.0,153.81,153.99,152.01,152.42,21470.0
2019-12-30 10:00:00,152.43,152.91,152.39,152.72,9573.0,152.43,152.91,152.39,152.72,9573.0
2019-12-30 10:30:00,152.77,153.28,152.7,153.21,16273.0,152.77,153.28,152.7,153.21,16273.0
2019-12-30 11:00:00,153.25,153.49,152.78,153.36,14872.0,153.25,153.49,152.78,153.36,14872.0
2019-12-30 11:30:00,153.34,153.35,152.92,152.97,17901.0,153.34,153.35,152.92,152.97,17901.0
2019-12-30 12:00:00,152.97,153.12,152.76,153.05,16490.0,152.97,153.12,152.76,153.05,16490.0
2019-12-30 12:30:00,153.07,153.14,152.87,152.97,17524.0,153.07,153.14,152.87,152.97,17524.0
2019-12-30 13:00:00,152.99,153.04,152.87,152.92,12849.0,152.99,153.04,152.87,152.92,12849.0
2019-12-30 13:30:00,152.92,153.32,152.86,153.31,14249.0,152.92,153.32,152.86,153.31,14249.0
2019-12-30 14:00:00,153.29,153.45,153.12,153.24,13343.0,153.29,153.45,153.12,153.24,13343.0
2019-12-30 14:30:00,153.25,153.28,152.99,152.99,11741.0,153.25,153.28,152.99,152.99,11741.0
2019-12-30 15:00:00,152.98,153.05,152.84,152.86,11945.0,152.98,153.05,152.84,152.86,11945.0
2019-12-30 15:30:00,152.85,152.87,152.57,152.82,25852.0,152.85,152.87,152.57,152.82,25852.0
2019-12-31 09:30:00,152.5,153.88,152.5,153.49,54320.0,152.5,153.88,152.5,153.49,54320.0
2019-12-31 10:00:00,153.62,154.17,153.44,153.54,23740.0,153.62,154.17,153.44,153.54,23740.0
2019-12-31 10:30:00,153.55,153.88,153.45,153.65,27102.0,153.55,153.88,153.45,153.65,27102.0
2019-12-31 11:00:00,153.7,153.77,153.36,153.69,18048.0,153.7,153.77,153.36,153.69,18048.0
2019-12-31 11:30:00,153.75,154.03,153.75,153.75,12052.0,153.75,154.03,153.75,153.75,12052.0
2019-12-31 12:00:00,153.67,153.8,153.54,153.73,12489.0,153.67,153.8,153.54,153.73,12489.0
2019-12-31 12:30:00,153.74,153.95,153.68,153.83,11255.0,153.74,153.95,153.68,153.83,11255.0
2019-12-31 13:00:00,153.82,154.36,153.8,154.32,68210.0,153.82,154.36,153.8,154.32,68210.0
2019-12-31 13:30:00,154.29,154.58,154.27,154.58,10310.0,154.29,154.58,154.27,154.58,10310.0
2019-12-31 14:00:00,154.55,154.68,154.46,154.65,9652.0,154.55,154.68,154.46,154.65,9652.0
2019-12-31 14:30:00,154.66,154.69,153.64,153.64,30992.0,154.66,154.69,153.64,153.64,30992.0
2019-12-31 15:00:00,153.67,153.81,153.4,153.62,20819.0,153.67,153.81,153.4,153.62,20819.0
2019-12-31 15:30:00,153.62,154.21,153.52,154.07,47270.0,153.62,154.21,153.52,154.07,47270.0
2020-01-02 09:30:00,154.48,155.41,154.48,155.23,24512.0,154.48,155.41,154.48,155.23,24512.0
2020-01-02 10:00:00,155.22,155.7,154.75,155.16,107069.0,155.22,155.7,154.75,155.16,107069.0
2020-01-02 10:30:00,155.33,155.33,154.89,155.0,28676.0,155.33,155.33,154.89,155.0,28676.0
2020-01-02 11:00:00,155.0,155.46,154.94,155.38,33350.0,155.0,155.46,154.94,155.38,33350.0
2020-01-02 11:30:00,155.37,155.37,154.98,155.29,10877.0,155.37,155.37,154.98,155.29,10877.0
2020-01-02 12:00:00,155.27,155.4,155.18,155.31,13079.0,155.27,155.4,155.18,155.31,13079.0
2020-01-02 12:30:00,155.31,155.42,155.21,155.31,19991.0,155.31,155.42,155.21,155.31,19991.0
2020-01-02 13:00:00,155.28,155.34,155.1,155.28,5890.0,155.28,155.34,155.1,155.28,5890.0
2020-01-02 13:30:00,155.27,155.35,155.08,155.32,11325.0,155.27,155.35,155.08,155.32,11325.0
2020-01-02 14:00:00,155.32,155.51,155.28,155.5,30648.0,155.32,155.51,155.28,155.5,30648.0
2020-01-02 14:30:00,155.5,155.82,155.32,155.62,36849.0,155.5,155.82,155.32,155.62,36849.0
2020-01-02 15:00:00,155.62,155.68,155.45,155.55,47170.0,155.62,155.68,155.45,155.55,47170.0
2020-01-02 15:30:00,155.53,156.04,155.48,156.04,98101.0,155.53,156.04,155.48,156.04,98101.0
2020-01-03 09:30:00,153.7,156.07,153.24,155.78,26540.0,153.7,156.07,153.24,155.78,26540.0
2020-01-03 10:00:00,155.71,155.87,155.5,155.76,16079.0,155.71,155.87,155.5,155.76,16079.0
2020-01-03 10:30:00,155.75,156.0,155.66,155.81,14921.0,155.75,156.0,155.66,155.81,14921.0
2020-01-03 11:00:00,155.78,155.83,155.57,155.72,11231.0,155.78,155.83,155.57,155.72,11231.0
2020-01-03 11:30:00,155.69,155.8,155.4,155.52,26651.0,155.69,155.8,155.4,155.52,26651.0
2020-01-03 12:00:00,155.54,155.83,155.51,155.7,18743.0,155.54,155.83,155.51,155.7,18743.0
2020-01-03 12:30:00,155.69,155.92,155.69,155.89,23356.0,155.69,155.92,155.69,155.89,23356.0
2020-01-03 13:00:00,155.96,156.0,155.87,155.97,11301.0,155.96,156.0,155.87,155.97,11301.0
2020-01-03 13:30:00,156.0,156.04,155.72,155.87,14075.0,156.0,156.04,155.72,155.87,14075.0
2020-01-03 14:00:00,155.92,155.98,155.73,155.93,20247.0,155.92,155.98,155.73,155.93,20247.0
2020-01-03 14:30:00,155.95,156.29,155.92,156.28,27052.0,155.95,156.29,155.92,156.28,27052.0
2020-01-03 15:00:00,156.3,156.5,156.11,156.13,11767.0,156.3,156.5,156.11,156.13,11767.0
2020-01-03 15:30:00,156.12,156.36,155.85,155.98,67712.0,156.12,156.36,155.85,155.98,67712.0
2020-01-06 09:30:00,155.33,156.3,155.24,155.96,13502.0,155.33,156.3,155.24,155.96,13502.0
2020-01-06 10:00:00,156.23,156.41,155.91,156.4,8393.0,156.23,156.41,155.91,156.4,8393.0
2020-01-06 10:30:00,156.37,156.82,156.19,156.55,12921.0,156.37,156.82,156.19,156.55,12921.0
2020-01-06 11:00:00,156.56,156.69,156.45,156.61,9854.0,156.56,156.69,156.45,156.61,9854.0
2020-01-06 11:30:00,156.55,156.98,156.55,156.88,13575.0,156.55,156.98,156.55,156.88,13575.0
2020-01-06 12:00:00,156.89,156.97,156.76,156.81,7187.0,156.89,156.97,156.76,156.81,7187.0
2020-01-06 12:30:00,156.86,157.01,156.82,157.0,3682.0,156.86,157.01,156.82,157.0,3682.0
2020-01-06 13:00:00,156.98,157.44,156.89,157.41,8347.0,156.98,157.44,156.89,157.41,8347.0
2020-01-06 13:30:00,157.4,158.0,157.29,157.97,12676.0,157.4,158.0,157.29,157.97,12676.0
2020-01-06 14:00:00,157.94,158.33,157.77,158.15,22467.0,157.94,158.33,157.77,158.15,22467.0
2020-01-06 14:30:00,158.16,158.16,157.93,158.03,8777.0,158.16,158.16,157.93,158.03,8777.0
2020-01-06 15:00:00,158.09,158.29,158.04,158.19,8915.0,158.09,158.29,158.04,158.19,8915.0
2020-01-06 15:30:00,158.17,158.89,158.1,158.89,45636.0,158.17,158.89,158.1,158.89,45636.0
2020-01-07 09:30:00,158.28,158.91,157.91,158.09,32036.0,158.28,158.91,157.91,158.09,32036.0
2020-01-07 10:00:00,158.2,158.2,157.18,157.5,17769.0,158.2,158.2,157.18,157.5,17769.0
2020-01-07 10:30:00,157.56,157.69,157.28,157.41,31902.0,157.56,157.69,157.28,157.41,31902.0
2020-01-07 11:00:00,157.4,157.48,156.97,157.07,18459.0,157.4,157.48,156.97,157.07,18459.0
2020-01-07 11:30:00,157.09,157.4,156.99,157.18,19067.0,157.09,157.4,156.99,157.18,19067.0
2020-01-07 12:00:00,157.22,157.74,157.22,157.55,38624.0,157.22,157.74,157.22,157.55,38624.0
2020-01-07 12:30:00,157.5,157.69,157.44,157.6,25216.0,157.5,157.69,157.44,157.6,25216.0
2020-01-07 13:00:00,157.65,157.85,157.58,157.62,6821.0,157.65,157.85,157.58,157.62,6821.0
2020-01-07 13:30:00,157.62,157.86,157.61,157.8,9045.0,157.62,157.86,157.61,157.8,9045.0
2020-01-07 14:00:00,157.78,157.78,157.29,157.31,7287.0,157.78,157.78,157.29,157.31,7287.0
2020-01-07 14:30:00,157.3,157.3,156.64,156.67,11474.0,157.3,157.3,156.64,156.67,11474.0
2020-01-07 15:00:00,156.67,156.78,156.52,156.78,17266.0,156.67,156.78,156.52,156.78,17266.0
2020-01-07 15:30:00,156.8,156.85,156.46,156.65,63262.0,156.8,156.85,156.46,156.65,63262.0
2020-01-08 09:30:00,156.61,157.64,156.61,157.32,24832.0,156.61,157.64,156.61,157.32,24832.0
2020-01-08 10:00:00,157.41,157.42,156.76,156.94,17894.0,157.41,157.42,156.76,156.94,17894.0
2020-01-08 10:30:00,157.02,157.02,156.32,156.32,18304.0,157.02,157.02,156.32,156.32,18304.0
2020-01-08 11:00:00,156.3,156.9,156.3,156.81,16782.0,156.3,156.9,156.3,156.81,16782.0
2020-01-08 11:30:00,156.68,157.36,156.46,157.28,9643.0,156.68,157.36,156.46,157.28,9643.0
2020-01-08 12:00:00,157.34,157.91,157.3,157.79,23483.0,157.34,157.91,157.3,157.79,23483.0
2020-01-08 12:30:00,157.75,158.38,157.54,158.37,16418.0,157.75,158.38,157.54,158.37,16418.0
2020-01-08 13:00:00,158.39,158.43,157.93,158.38,14582.0,158.39,158.43,157.93,158.38,14582.0
2020-01-08 13:30:00,158.36,158.57,158.36,158.53,12815.0,158.36,158.57,158.36,158.53,12815.0
2020-01-08 14:00:00,158.56,158.76,158.31,158.54,32163.0,158.56,158.76,158.31,158.54,32163.0
2020-01-08 14:30:00,158.46,158.85,158.16,158.79,7438.0,158.46,158.85,158.16,158.79,7438.0
2020-01-08 15:00:00,158.81,159.13,158.76,158.95,16145.0,158.81,159.13,158.76,158.95,16145.0
2020-01-08 15:30:00,158.95,159.07,158.44,158.67,73056.0,158.95,159.07,158.44,158.67,73056.0
2020-01-09 09:30:00,159.56,161.13,158.8,159.99,11046.0,159.56,161.13,158.8,159.99,11046.0
2020-01-09 10:00:00,160.0,160.22,159.87,159.89,8897.0,160.0,160.22,159.87,159.89,8897.0
2020-01-09 10:30:00,159.77,160.38,159.68,160.1,13333.0,159.77,160.38,159.68,160.1,13333.0
2020-01-09 11:00:00,160.08,160.57,159.96,160.5,8812.0,160.08,160.57,159.96,160.5,8812.0
2020-01-09 11:30:00,160.48,160.87,160.48,160.82,3967.0,160.48,160.87,160.48,160.82,3967.0
2020-01-09 12:00:00,160.81,160.91,160.39,160.39,12628.0,160.81,160.91,160.39,160.39,12628.0
2020-01-09 12:30:00,160.39,160.5,159.94,159.94,8682.0,160.39,160.5,159.94,159.94,8682.0
2020-01-09 13:00:00,159.97,160.46,159.96,160.2,19283.0,159.97,160.46,159.96,160.2,19283.0
2020-01-09 13:30:00,160.31,160.77,160.3,160.77,9062.0,160.31,160.77,160.3,160.77,9062.0
2020-01-09 14:00:00,160.76,161.16,160.76,161.15,8792.0,160.76,161.16,160.76,161.15,8792.0
2020-01-09 14:30:00,161.15,161.24,161.04,161.19,11922.0,161.15,161.24,161.04,161.19,11922.0
2020-01-09 15:00:00,161.17,161.17,160.87,160.95,12924.0,161.17,161.17,160.87,160.95,12924.0
2020-01-09 15:30:00,160.98,161.18,160.78,161.13,67275.0,160.98,161.18,160.78,161.13,67275.0
2020-01-10 09:30:00,161.15,161.77,160.27,160.61,10782.0,161.15,161.77,160.27,160.61,10782.0
2020-01-10 10:00:00,160.72,160.81,160.08,160.32,8956.0,160.72,160.81,160.08,160.32,8956.0
2020-01-10 10:30:00,160.41,160.54,159.79,159.95,15554.0,160.41,160.54,159.79,159.95,15554.0
2020-01-10 11:00:00,160.02,160.02,159.46,159.5,8073.0,160.02,160.02,159.46,159.5,8073.0
2020-01-10 11:30:00,159.46,159.56,159.24,159.35,12676.0,159.46,159.56,159.24,159.35,12676.0
2020-01-10 12:00:00,159.34,159.41,158.9,159.41,7246.0,159.34,159.41,158.9,159.41,7246.0
2020-01-10 12:30:00,159.39,159.69,159.29,159.69,7854.0,159.39,159.69,159.29,159.69,7854.0
2020-01-10 13:00:00,159.63,160.03,159.62,159.94,5399.0,159.63,160.03,159.62,159.94,5399.0
2020-01-10 13:30:00,159.88,160.23,159.87,160.11,6203.0,159.88,160.23,159.87,160.11,6203.0
2020-01-10 14:00:00,160.15,160.15,159.81,159.95,8781.0,160.15,160.15,159.81,159.95,8781.0
2020-01-10 14:30:00,159.9,159.9,159.16,159.32,11910.0,159.9,159.9,159.16,159.32,11910.0
2020-01-10 15:00:00,159.32,159.37,159.14,159.33,11297.0,159.32,159.37,159.14,159.33,11297.0
2020-01-10 15:30:00,159.31,159.48,159.04,159.41,59885.0,159.31,159.48,159.04,159.41,59885.0
2020-01-13 09:30:00,159.48,160.58,157.6,159.38,19635.0,159.48,160.58,157.6,159.38,19635.0
2020-01-13 10:00:00,159.18,159.18,158.73,158.9,8166.0,159.18,159.18,158.73,158.9,8166.0
2020-01-13 10:30:00,158.91,159.1,158.71,159.05,12327.0,158.91,159.1,158.71,159.05,12327.0
2020-01-13 11:00:00,158.93,159.1,158.85,158.85,9173.0,158.93,159.1,158.85,158.85,9173.0
2020-01-13 11:30:00,158.92,159.15,158.86,159.1,5080.0,158.92,159.15,158.86,159.1,5080.0
2020-01-13 12:00:00,159.36,159.83,159.35,159.68,23461.0,159.36,159.83,159.35,159.68,23461.0
2020-01-13 12:30:00,159.82,160.58,159.81,160.58,11211.0,159.82,160.58,159.81,160.58,11211.0
2020-01-13 13:00:00,160.51,160.95,160.48,160.81,6898.0,160.51,160.95,160.48,160.81,6898.0
2020-01-13 13:30:00,160.87,160.95,160.75,160.86,5741.0,160.87,160.95,160.75,160.86,5741.0
2020-01-13 14:00:00,160.92,161.27,160.9,161.2,10792.0,160.92,161.27,160.9,161.2,10792.0
2020-01-13 14:30:00,161.17,161.21,160.94,161.17,11492.0,161.17,161.21,160.94,161.17,11492.0
2020-01-13 15:00:00,161.19,161.22,160.94,161.05,9917.0,161.19,161.22,160.94,161.05,9917.0
2020-01-13 15:30:00,161.05,161.21,160.76,160.93,30252.0,161.05,161.21,160.76,160.93,30252.0
2020-01-14 09:30:00,160.81,162.08,159.55,159.71,11635.0,160.81,162.08,159.55,159.71,11635.0
2020-01-14 10:00:00,159.74,160.08,159.59,159.75,6221.0,159.74,160.08,159.59,159.75,6221.0
2020-01-14 10:30:00,159.84,159.91,159.55,159.58,3020.0,159.84,159.91,159.55,159.58,3020.0
2020-01-14 11:00:00,159.62,159.62,159.15,159.15,4945.0,159.62,159.62,159.15,159.15,4945.0
2020-01-14 11:30:00,159.03,159.28,158.91,159.24,4864.0,159.03,159.28,158.91,159.24,4864.0
2020-01-14 12:00:00,159.28,159.75,159.05,159.43,4882.0,159.28,159.75,159.05,159.43,4882.0
2020-01-14 12:30:00,159.44,159.97,159.44,159.97,2152.0,159.44,159.97,159.44,159.97,2152.0
2020-01-14 13:00:00,159.99,160.15,159.89,160.15,3182.0,159.99,160.15,159.89,160.15,3182.0
2020-01-14 13:30:00,160.21,160.32,159.62,159.66,5368.0,160.21,160.32,159.62,159.66,5368.0
2020-01-14 14:00:00,159.52,159.52,158.93,159.45,7925.0,159.52,159.52,158.93,159.45,7925.0
2020-01-14 14:30:00,159.45,159.76,159.42,159.49,4044.0,159.45,159.76,159.42,159.49,4044.0
2020-01-14 15:00:00,159.54,159.65,159.06,159.06,7322.0,159.54,159.65,159.06,159.06,7322.0
2020-01-14 15:30:00,159.06,159.22,158.73,158.86,31103.0,159.06,159.22,158.73,158.86,31103.0
2020-01-15 09:30:00,159.88,161.14,159.68,160.8,6748.0,159.88,161.14,159.68,160.8,6748.0
2020-01-15 10:00:00,160.8,160.86,160.31,160.47,3752.0,160.8,160.86,160.31,160.47,3752.0
2020-01-15 10:30:00,160.65,160.98,160.56,160.63,5301.0,160.65,160.98,160.56,160.63,5301.0
2020-01-15 11:00:00,160.68,160.68,160.34,160.42,21764.0,160.68,160.68,160.34,160.42,21764.0
2020-01-15 11:30:00,160.46,160.63,160.2,160.27,7446.0,160.46,160.63,160.2,160.27,7446.0
2020-01-15 12:00:00,160.43,160.56,160.29,160.34,20100.0,160.43,160.56,160.29,160.34,20100.0
2020-01-15 12:30:00,160.33,160.33,159.86,159.92,8006.0,160.33,160.33,159.86,159.92,8006.0
2020-01-15 13:00:00,159.99,160.14,159.57,159.62,10469.0,159.99,160.14,159.57,159.62,10469.0
2020-01-15 13:30:00,159.64,159.92,159.5,159.58,11094.0,159.64,159.92,159.5,159.58,11094.0
2020-01-15 14:00:00,159.7,160.08,159.6,160.07,32892.0,159.7,160.08,159.6,160.07,32892.0
2020-01-15 14:30:00,160.09,160.23,159.78,159.81,7023.0,160.09,160.23,159.78,159.81,7023.0
2020-01-15 15:00:00,159.76,159.76,159.01,159.17,9906.0,159.76,159.76,159.01,159.17,9906.0
2020-01-15 15:30:00,159.2,159.35,158.71,158.86,75358.0,159.2,159.35,158.71,158.86,75358.0
2020-01-16 09:30:00,159.71,160.78,159.58,159.88,36405.0,159.71,160.78,159.58,159.88,36405.0
2020-01-16 10:00:00,159.86,160.0,159.58,159.84,62717.0,159.86,160.0,159.58,159.84,62717.0
2020-01-16 10:30:00,159.87,160.06,159.68,159.81,8329.0,159.87,160.06,159.68,159.81,8329.0
2020-01-16 11:00:00,159.78,159.91,159.22,159.63,37523.0,159.78,159.91,159.22,159.63,37523.0
2020-01-16 11:30:00,159.55,159.73,159.49,159.56,7042.0,159.55,159.73,159.49,159.56,7042.0
2020-01-16 12:00:00,159.56,159.73,159.39,159.39,5494.0,159.56,159.73,159.39,159.39,5494.0
2020-01-16 12:30:00,159.38,159.55,159.36,159.42,6134.0,159.38,159.55,159.36,159.42,6134.0
2020-01-16 13:00:00,159.5,159.65,159.43,159.65,33648.0,159.5,159.65,159.43,159.65,33648.0
2020-01-16 13:30:00,159.65,160.0,159.62,159.67,12555.0,159.65,160.0,159.62,159.67,12555.0
2020-01-16 14:00:00,159.67,159.79,159.37,159.43,30099.0,159.67,159.79,159.37,159.43,30099.0
2020-01-16 14:30:00,159.41,160.0,159.23,159.83,84281.0,159.41,160.0,159.23,159.83,84281.0
2020-01-16 15:00:00,159.83,160.25,159.71,160.01,10860.0,159.83,160.25,159.71,160.01,10860.0
2020-01-16 15:30:00,160.05,160.92,160.05,160.88,73172.0,160.05,160.92,160.05,160.88,73172.0
2020-01-17 09:30:00,161.21,162.54,160.86,162.5,45745.0,161.21,162.54,160.86,162.5,45745.0
2020-01-17 10:00:00,162.39,162.43,161.68,162.05,5700.0,162.39,162.43,161.68,162.05,5700.0
2020-01-17 10:30:00,161.99,162.03,161.34,161.34,8436.0,161.99,162.03,161.34,161.34,8436.0
2020-01-17 11:00:00,161.33,161.37,160.95,161.03,5827.0,161.33,161.37,160.95,161.03,5827.0
2020-01-17 11:30:00,161.04,161.58,161.01,161.45,9032.0,161.04,161.58,161.01,161.45,9032.0
2020-01-17 12:00:00,161.51,161.58,161.29,161.54,6672.0,161.51,161.58,161.29,161.54,6672.0
2020-01-17 12:30:00,161.56,161.56,160.92,161.01,5240.0,161.56,161.56,160.92,161.01,5240.0
2020-01-17 13:00:00,160.97,161.06,160.77,160.8,4262.0,160.97,161.06,160.77,160.8,4262.0
2020-01-17 13:30:00,160.75,160.97,160.69,160.86,4651.0,160.75,160.97,160.69,160.86,4651.0
2020-01-17 14:00:00,160.78,161.06,160.73,160.93,17837.0,160.78,161.06,160.73,160.93,17837.0
2020-01-17 14:30:00,160.99,161.15,160.9,160.99,8706.0,160.99,161.15,160.9,160.99,8706.0
2020-01-17 15:00:00,161.01,161.11,160.87,161.05,15602.0,161.01,161.11,160.87,161.05,15602.0
2020-01-17 15:30:00,161.05,161.18,160.93,161.17,52143.0,161.05,161.18,160.93,161.17,52143.0
2020-01-21 09:30:00,160.25,162.29,160.25,162.22,15898.0,160.25,162.29,160.25,162.22,15898.0
2020-01-21 10:00:00,162.19,162.67,161.97,162.43,6864.0,162.19,162.67,161.97,162.43,6864.0
2020-01-21 10:30:00,162.48,162.76,161.97,161.97,4227.0,162.48,162.76,161.97,161.97,4227.0
2020-01-21 11:00:00,161.99,162.68,161.99,162.55,8816.0,161.99,162.68,161.99,162.55,8816.0
2020-01-21 11:30:00,162.54,162.67,162.2,162.2,5583.0,162.54,162.67,162.2,162.2,5583.0
2020-01-21 12:00:00,162.21,162.41,161.87,162.41,6258.0,162.21,162.41,161.87,162.41,6258.0
2020-01-21 12:30:00,162.45,162.56,162.19,162.31,5137.0,162.45,162.56,162.19,162.31,5137.0
2020-01-21 13:00:00,162.28,162.58,161.82,161.82,6239.0,162.28,162.58,161.82,161.82,6239.0
2020-01-21 13:30:00,161.73,161.74,161.33,161.49,8733.0,161.73,161.74,161.33,161.49,8733.0
2020-01-21 14:00:00,161.47,161.82,161.32,161.5,13738.0,161.47,161.82,161.32,161.5,13738.0
2020-01-21 14:30:00,161.45,161.68,161.2,161.61,15971.0,161.45,161.68,161.2,161.61,15971.0
2020-01-21 15:00:00,161.7,162.04,161.67,161.9,25004.0,161.7,162.04,161.67,161.9,25004.0
2020-01-21 15:30:00,161.87,161.92,161.14,161.23,49119.0,161.87,161.92,161.14,161.23,49119.0
2020-01-22 09:30:00,162.1,162.99,161.56,162.44,23854.0,162.1,162.99,161.56,162.44,23854.0
2020-01-22 10:00:00,162.7,162.97,162.39,162.73,8002.0,162.7,162.97,162.39,162.73,8002.0
2020-01-22 10:30:00,162.77,162.95,162.33,162.33,7291.0,162.77,162.95,162.33,162.33,7291.0
2020-01-22 11:00:00,162.42,162.47,161.94,162.34,11333.0,162.42,162.47,161.94,162.34,11333.0
2020-01-22 11:30:00,162.31,162.4,162.05,162.15,9823.0,162.31,162.4,162.05,162.15,9823.0
2020-01-22 12:00:00,162.2,162.4,161.87,162.09,13411.0,162.2,162.4,161.87,162.09,13411.0
2020-01-22 12:30:00,162.2,162.22,161.88,162.09,8836.0,162.2,162.22,161.88,162.09,8836.0
2020-01-22 13:00:00,162.09,162.21,161.88,161.89,9865.0,162.09,162.21,161.88,161.89,9865.0
2020-01-22 13:30:00,161.88,161.92,161.6,161.71,14936.0,161.88,161.92,161.6,161.71,14936.0
2020-01-22 14:00:00,161.73,161.85,161.57,161.7,11120.0,161.73,161.85,161.57,161.7,11120.0
2020-01-22 14:30:00,161.69,161.82,161.63,161.78,11291.0,161.69,161.82,161.63,161.78,11291.0
2020-01-22 15:00:00,161.85,161.91,160.77,160.85,14701.0,161.85,161.91,160.77,160.85,14701.0
2020-01-22 15:30:00,160.83,161.37,160.83,160.93,40107.0,160.83,161.37,160.83,160.93,40107.0
2020-01-23 09:30:00,161.02,161.02,159.74,160.73,4096.0,161.02,161.02,159.74,160.73,4096.0
2020-01-23 10:00:00,160.48,161.32,160.48,161.15,5267.0,160.48,161.32,160.48,161.15,5267.0
2020-01-23 10:30:00,161.08,161.34,160.35,160.35,8290.0,161.08,161.34,160.35,160.35,8290.0
2020-01-23 11:00:00,160.55,160.74,160.24,160.24,3763.0,160.55,160.74,160.24,160.24,3763.0
2020-01-23 11:30:00,160.31,160.48,160.29,160.37,2788.0,160.31,160.48,160.29,160.37,2788.0
2020-01-23 12:00:00,160.6,160.86,160.6,160.79,3295.0,160.6,160.86,160.6,160.79,3295.0
2020-01-23 12:30:00,160.82,160.92,160.54,160.58,3087.0,160.82,160.92,160.54,160.58,3087.0
2020-01-23 13:00:00,160.53,160.92,160.43,160.83,4712.0,160.53,160.92,160.43,160.83,4712.0
2020-01-23 13:30:00,160.82,161.42,160.82,161.33,4962.0,160.82,161.42,160.82,161.33,4962.0
2020-01-23 14:00:00,161.32,161.58,161.18,161.4,5766.0,161.32,161.58,161.18,161.4,5766.0
2020-01-23 14:30:00,161.32,161.36,160.95,161.18,5566.0,161.32,161.36,160.95,161.18,5566.0
2020-01-23 15:00:00,161.22,161.29,160.77,160.96,10284.0,161.22,161.29,160.77,160.96,10284.0
2020-01-23 15:30:00,161.05,161.35,160.93,161.29,15885.0,161.05,161.35,160.93,161.29,15885.0
2020-01-24 09:30:00,162.23,162.72,161.62,162.72,19766.0,162.23,162.72,161.62,162.72,19766.0
2020-01-24 10:00:00,162.68,162.68,161.61,161.81,7308.0,162.68,162.68,161.61,161.81,7308.0
2020-01-24 10:30:00,161.68,161.69,161.11,161.16,3631.0,161.68,161.69,161.11,161.16,3631.0
2020-01-24 11:00:00,161.22,161.28,160.64,160.92,4870.0,161.22,161.28,160.64,160.92,4870.0
2020-01-24 11:30:00,160.84,161.29,160.84,161.09,3693.0,160.84,161.29,160.84,161.09,3693.0
2020-01-24 12:00:00,160.89,161.05,160.39,160.61,4293.0,160.89,161.05,160.39,160.61,4293.0
2020-01-24 12:30:00,161.03,161.49,161.03,161.47,2002.0,161.03,161.49,161.03,161.47,2002.0
2020-01-24 13:00:00,161.41,161.41,161.02,161.13,3927.0,161.41,161.41,161.02,161.13,3927.0
2020-01-24 13:30:00,160.98,160.98,160.51,160.95,4791.0,160.98,160.98,160.51,160.95,4791.0
2020-01-24 14:00:00,161.02,161.02,160.21,160.46,6076.0,161.02,161.02,160.21,160.46,6076.0
2020-01-24 14:30:00,160.47,160.76,160.32,160.76,4832.0,160.47,160.76,160.32,160.76,4832.0
2020-01-24 15:00:00,160.8,161.02,160.7,160.84,5687.0,160.8,161.02,160.7,160.84,5687.0
2020-01-24 15:30:00,160.8,160.8,160.24,160.57,30213.0,160.8,160.8,160.24,160.57,30213.0
2020-01-27 09:30:00,157.85,159.35,156.01,158.97,10317.0,157.85,159.35,156.01,158.97,10317.0
2020-01-27 10:00:00,158.92,159.76,158.71,159.76,10839.0,158.92,159.76,158.71,159.76,10839.0
2020-01-27 10:30:00,159.72,159.94,159.56,159.82,13024.0,159.72,159.94,159.56,159.82,13024.0
2020-01-27 11:00:00,159.83,160.0,159.27,159.42,7815.0,159.83,160.0,159.27,159.42,7815.0
2020-01-27 11:30:00,159.48,159.75,159.22,159.41,6404.0,159.48,159.75,159.22,159.41,6404.0
2020-01-27 12:00:00,159.4,160.01,159.29,160.01,3554.0,159.4,160.01,159.29,160.01,3554.0
2020-01-27 12:30:00,159.91,160.29,159.82,160.02,4772.0,159.91,160.29,159.82,160.02,4772.0
2020-01-27 13:00:00,160.09,160.42,159.96,160.27,4650.0,160.09,160.42,159.96,160.27,4650.0
2020-01-27 13:30:00,160.23,160.53,160.17,160.36,6735.0,160.23,160.53,160.17,160.36,6735.0
2020-01-27 14:00:00,160.15,160.4,160.15,160.32,4611.0,160.15,160.4,160.15,160.32,4611.0
2020-01-27 14:30:00,160.29,160.32,159.88,160.0,8079.0,160.29,160.32,159.88,160.0,8079.0
2020-01-27 15:00:00,159.97,160.26,159.82,160.09,14016.0,159.97,160.26,159.82,160.09,14016.0
2020-01-27 15:30:00,159.99,160.19,159.59,159.64,45053.0,159.99,160.19,159.59,159.64,45053.0
2020-01-28 09:30:00,161.04,161.38,160.29,161.26,13176.0,161.04,161.38,160.29,161.26,13176.0
2020-01-28 10:00:00,161.12,161.84,160.86,161.73,66554.0,161.12,161.84,160.86,161.73,66554.0
2020-01-28 10:30:00,161.78,162.11,161.5,162.07,14606.0,161.78,162.11,161.5,162.07,14606.0
2020-01-28 11:00:00,162.09,162.23,161.78,161.84,10812.0,162.09,162.23,161.78,161.84,10812.0
2020-01-28 11:30:00,161.92,161.99,161.63,161.99,9212.0,161.92,161.99,161.63,161.99,9212.0
2020-01-28 12:00:00,161.99,162.22,161.82,162.09,9182.0,161.99,162.22,161.82,162.09,9182.0
2020-01-28 12:30:00,162.1,162.2,161.77,161.77,4444.0,162.1,162.2,161.77,161.77,4444.0
2020-01-28 13:00:00,161.75,161.75,161.48,161.48,4543.0,161.75,161.75,161.48,161.48,4543.0
2020-01-28 13:30:00,161.46,161.65,161.31,161.58,4558.0,161.46,161.65,161.31,161.58,4558.0
2020-01-28 14:00:00,161.63,161.9,161.59,161.74,7246.0,161.63,161.9,161.59,161.74,7246.0
2020-01-28 14:30:00,161.76,162.24,161.76,162.06,12858.0,161.76,162.24,161.76,162.06,12858.0
2020-01-28 15:00:00,162.03,162.11,161.9,161.99,14438.0,162.03,162.11,161.9,161.99,14438.0
2020-01-28 15:30:00,162.01,162.07,161.55,161.56,26387.0,162.01,162.07,161.55,161.56,26387.0
2020-01-29 09:30:00,162.22,162.22,161.73,161.74,6745.0,162.22,162.22,161.73,161.74,6745.0
2020-01-29 10:00:00,161.93,162.68,161.56,162.5,9523.0,161.93,162.68,161.56,162.5,9523.0
2020-01-29 10:30:00,162.53,162.69,162.4,162.62,7736.0,162.53,162.69,162.4,162.62,7736.0
2020-01-29 11:00:00,162.63,162.99,162.63,162.83,4928.0,162.63,162.99,162.63,162.83,4928.0
2020-01-29 11:30:00,162.78,163.21,162.73,163.19,3737.0,162.78,163.21,162.73,163.19,3737.0
2020-01-29 12:00:00,163.12,163.48,163.07,163.43,2970.0,163.12,163.48,163.07,163.43,2970.0
2020-01-29 12:30:00,163.38,163.61,163.32,163.32,4613.0,163.38,163.61,163.32,163.32,4613.0
2020-01-29 13:00:00,163.31,163.36,163.05,163.36,5075.0,163.31,163.36,163.05,163.36,5075.0
2020-01-29 13:30:00,163.36,163.51,162.99,162.99,5187.0,163.36,163.51,162.99,162.99,5187.0
2020-01-29 14:00:00,162.99,163.4,162.87,163.26,6331.0,162.99,163.4,162.87,163.26,6331.0
2020-01-29 14:30:00,163.38,163.38,162.91,162.91,4255.0,163.38,163.38,162.91,162.91,4255.0
2020-01-29 15:00:00,162.91,163.06,162.4,162.85,43201.0,162.91,163.06,162.4,162.85,43201.0
2020-01-29 15:30:00,162.78,162.81,162.03,162.16,30163.0,162.78,162.81,162.03,162.16,30163.0
2020-01-30 09:30:00,161.29,162.13,161.29,162.13,3717.0,161.29,162.13,161.29,162.13,3717.0
2020-01-30 10:00:00,162.08,162.08,161.68,161.75,4136.0,162.08,162.08,161.68,161.75,4136.0
2020-01-30 10:30:00,161.36,161.36,160.47,160.51,15847.0,161.36,161.36,160.47,160.51,15847.0
2020-01-30 11:00:00,160.49,161.65,160.49,161.65,4101.0,160.49,161.65,160.49,161.65,4101.0
2020-01-30 11:30:00,161.56,162.11,161.52,161.89,4612.0,161.56,162.11,161.52,161.89,4612.0
2020-01-30 12:00:00,161.8,161.87,161.45,161.46,2581.0,161.8,161.87,161.45,161.46,2581.0
2020-01-30 12:30:00,161.4,161.46,161.0,161.4,4175.0,161.4,161.46,161.0,161.4,4175.0
2020-01-30 13:00:00,161.52,161.63,161.18,161.57,4914.0,161.52,161.63,161.18,161.57,4914.0
2020-01-30 13:30:00,161.53,161.79,161.46,161.49,3029.0,161.53,161.79,161.46,161.49,3029.0
2020-01-30 14:00:00,161.58,162.24,161.58,162.06,9298.0,161.58,162.24,161.58,162.06,9298.0
2020-01-30 14:30:00,161.99,162.62,161.77,162.49,8984.0,161.99,162.62,161.77,162.49,8984.0
2020-01-30 15:00:00,162.43,162.94,162.39,162.83,5600.0,162.43,162.94,162.39,162.83,5600.0
2020-01-30 15:30:00,162.81,163.54,162.78,163.25,47074.0,162.81,163.54,162.78,163.25,47074.0
2020-01-31 09:30:00,162.86,162.86,162.06,162.3,13762.0,162.86,162.86,162.06,162.3,13762.0
2020-01-31 10:00:00,162.08,162.38,161.91,162.02,13559.0,162.08,162.38,161.91,162.02,13559.0
2020-01-31 10:30:00,162.05,162.11,161.14,161.14,10317.0,162.05,162.11,161.14,161.14,10317.0
2020-01-31 11:00:00,161.13,161.28,160.57,160.66,6931.0,161.13,161.28,160.57,160.66,6931.0
2020-01-31 11:30:00,160.69,161.05,160.26,161.05,13753.0,160.69,161.05,160.26,161.05,13753.0
2020-01-31 12:00:00,161.09,161.09,160.48,160.59,6773.0,161.09,161.09,160.48,160.59,6773.0
2020-01-31 12:30:00,160.51,160.56,159.97,160.38,14089.0,160.51,160.56,159.97,160.38,14089.0
2020-01-31 13:00:00,160.42,160.48,159.73,159.96,13471.0,160.42,160.48,159.73,159.96,13471.0
2020-01-31 13:30:00,159.77,160.55,159.72,160.55,10497.0,159.77,160.55,159.72,160.55,10497.0
2020-01-31 14:00:00,160.56,160.93,160.47,160.63,7803.0,160.56,160.93,160.47,160.63,7803.0
2020-01-31 14:30:00,160.63,161.23,160.62,161.02,8659.0,160.63,161.23,160.62,161.02,8659.0
2020-01-31 15:00:00,161.07,161.16,160.64,160.88,23600.0,161.07,161.16,160.64,160.88,23600.0
2020-01-31 15:30:00,160.83,161.09,160.4,160.79,64994.0,160.83,161.09,160.4,160.79,64994.0
2020-02-03 09:30:00,162.06,163.75,162.06,163.51,31385.0,162.06,163.75,162.06,163.51,31385.0
2020-02-03 10:00:00,163.77,164.18,163.44,164.17,10716.0,163.77,164.18,163.44,164.17,10716.0
2020-02-03 10:30:00,164.17,164.36,164.04,164.18,29128.0,164.17,164.36,164.04,164.18,29128.0
2020-02-03 11:00:00,164.16,164.62,163.74,164.44,24412.0,164.16,164.62,163.74,164.44,24412.0
2020-02-03 11:30:00,164.49,164.59,163.89,164.19,17369.0,164.49,164.59,163.89,164.19,17369.0
2020-02-03 12:00:00,164.2,164.83,164.0,164.68,15878.0,164.2,164.83,164.0,164.68,15878.0
2020-02-03 12:30:00,164.61,165.27,164.39,165.19,16660.0,164.61,165.27,164.39,165.19,16660.0
2020-02-03 13:00:00,165.16,165.2,164.56,164.69,39163.0,165.16,165.2,164.56,164.69,39163.0
2020-02-03 13:30:00,164.68,164.93,164.49,164.83,16216.0,164.68,164.93,164.49,164.83,16216.0
2020-02-03 14:00:00,164.81,165.06,164.15,164.5,37404.0,164.81,165.06,164.15,164.5,37404.0
2020-02-03 14:30:00,164.52,164.7,164.37,164.46,25495.0,164.52,164.7,164.37,164.46,25495.0
2020-02-03 15:00:00,164.43,164.61,163.98,164.22,39376.0,164.43,164.61,163.98,164.22,39376.0
2020-02-03 15:30:00,164.24,164.4,163.8,163.85,81421.0,164.24,164.4,163.8,163.85,81421.0
2020-02-04 09:30:00,155.52,159.64,154.06,156.91,400660.0,155.52,159.64,154.06,156.91,400660.0
2020-02-04 10:00:00,156.85,158.61,156.56,158.0,108901.0,156.85,158.61,156.56,158.0,108901.0
2020-02-04 10:30:00,158.0,158.98,156.05,156.67,145491.0,158.0,158.98,156.05,156.67,145491.0
2020-02-04 11:00:00,156.81,157.27,156.18,156.59,55235.0,156.81,157.27,156.18,156.59,55235.0
2020-02-04 11:30:00,156.63,157.05,156.0,156.53,190307.0,156.63,157.05,156.0,156.53,190307.0
2020-02-04 12:00:00,156.6,156.93,156.06,156.2,42501.0,156.6,156.93,156.06,156.2,42501.0
2020-02-04 12:30:00,156.15,156.2,155.11,155.11,55676.0,156.15,156.2,155.11,155.11,55676.0
2020-02-04 13:00:00,155.14,155.69,154.52,154.79,77533.0,155.14,155.69,154.52,154.79,77533.0
2020-02-04 13:30:00,154.84,155.12,154.21,154.5,55720.0,154.84,155.12,154.21,154.5,55720.0
2020-02-04 14:00:00,154.51,154.97,153.55,154.91,56872.0,154.51,154.97,153.55,154.91,56872.0
2020-02-04 14:30:00,154.8,155.11,154.56,154.81,86372.0,154.8,155.11,154.56,154.81,86372.0
2020-02-04 15:00:00,154.86,155.02,153.97,154.64,174105.0,154.86,155.02,153.97,154.64,174105.0
2020-02-04 15:30:00,154.71,155.03,153.94,153.99,253559.0,154.71,155.03,153.94,153.99,253559.0
2020-02-05 09:30:00,154.0,155.28,153.8,154.5,112418.0,154.0,155.28,153.8,154.5,112418.0
2020-02-05 10:00:00,154.5,154.7,154.0,154.27,122793.0,154.5,154.7,154.0,154.27,122793.0
2020-02-05 10:30:00,154.36,155.39,154.09,155.17,88843.0,154.36,155.39,154.09,155.17,88843.0
2020-02-05 11:00:00,155.19,155.39,154.78,154.97,125050.0,155.19,155.39,154.78,154.97,125050.0
2020-02-05 11:30:00,155.0,155.07,154.83,154.98,71343.0,155.0,155.07,154.83,154.98,71343.0
2020-02-05 12:00:00,154.99,155.03,154.63,154.93,55164.0,154.99,155.03,154.63,154.93,55164.0
2020-02-05 12:30:00,154.95,155.68,154.91,155.07,54404.0,154.95,155.68,154.91,155.07,54404.0
2020-02-05 13:00:00,155.07,155.07,154.59,154.76,63923.0,155.07,155.07,154.59,154.76,63923.0
2020-02-05 13:30:00,154.74,154.97,154.62,154.87,37566.0,154.74,154.97,154.62,154.87,37566.0
2020-02-05 14:00:00,154.86,154.89,154.63,154.68,34688.0,154.86,154.89,154.63,154.68,34688.0
2020-02-05 14:30:00,154.71,155.36,154.63,155.22,87517.0,154.71,155.36,154.63,155.22,87517.0
2020-02-05 15:00:00,155.26,155.26,154.02,154.22,169132.0,155.26,155.26,154.02,154.22,169132.0
2020-02-05 15:30:00,154.21,154.5,154.03,154.31,289756.0,154.21,154.5,154.03,154.31,289756.0
2020-02-06 09:30:00,155.06,155.94,154.66,155.1,31559.0,155.06,155.94,154.66,155.1,31559.0
2020-02-06 10:00:00,155.01,155.4,154.87,155.15,60492.0,155.01,155.4,154.87,155.15,60492.0
2020-02-06 10:30:00,155.17,156.09,155.13,155.95,33650.0,155.17,156.09,155.13,155.95,33650.0
2020-02-06 11:00:00,156.06,156.27,155.86,156.0,51939.0,156.06,156.27,155.86,156.0,51939.0
2020-02-06 11:30:00,155.98,156.02,155.41,155.45,19221.0,155.98,156.02,155.41,155.45,19221.0
2020-02-06 12:00:00,155.45,155.45,154.81,154.86,19226.0,155.45,155.45,154.81,154.86,19226.0
2020-02-06 12:30:00,154.9,154.94,154.51,154.75,33693.0,154.9,154.94,154.51,154.75,33693.0
2020-02-06 13:00:00,154.78,155.03,154.55,154.55,15598.0,154.78,155.03,154.55,154.55,15598.0
2020-02-06 13:30:00,154.57,154.57,154.17,154.34,25821.0,154.57,154.57,154.17,154.34,25821.0
2020-02-06 14:00:00,154.34,154.77,154.12,154.71,61557.0,154.34,154.77,154.12,154.71,61557.0
2020-02-06 14:30:00,154.76,154.88,154.17,154.22,26604.0,154.76,154.88,154.17,154.22,26604.0
2020-02-06 15:00:00,154.21,154.26,153.71,153.84,39669.0,154.21,154.26,153.71,153.84,39669.0
2020-02-06 15:30:00,153.86,154.33,153.85,154.33,128970.0,153.86,154.33,153.85,154.33,128970.0
2020-02-07 09:30:00,154.19,154.66,153.15,153.32,20955.0,154.19,154.66,153.15,153.32,20955.0
2020-02-07 10:00:00,153.21,153.21,152.44,152.78,38341.0,153.21,153.21,152.44,152.78,38341.0
2020-02-07 10:30:00,152.78,152.93,152.6,152.81,11716.0,152.78,152.93,152.6,152.81,11716.0
2020-02-07 11:00:00,152.78,152.93,152.48,152.74,22140.0,152.78,152.93,152.48,152.74,22140.0
2020-02-07 11:30:00,152.74,153.21,152.18,152.18,78746.0,152.74,153.21,152.18,152.18,78746.0
2020-02-07 12:00:00,152.17,152.6,152.17,152.41,25823.0,152.17,152.6,152.17,152.41,25823.0
2020-02-07 12:30:00,152.41,152.5,152.12,152.24,10516.0,152.41,152.5,152.12,152.24,10516.0
2020-02-07 13:00:00,152.28,152.65,152.16,152.57,11708.0,152.28,152.65,152.16,152.57,11708.0
2020-02-07 13:30:00,152.61,152.62,151.65,151.87,18752.0,152.61,152.62,151.65,151.87,18752.0
2020-02-07 14:00:00,151.82,152.03,151.74,151.86,11256.0,151.82,152.03,151.74,151.86,11256.0
2020-02-07 14:30:00,151.9,152.3,151.78,152.15,30648.0,151.9,152.3,151.78,152.15,30648.0
2020-02-07 15:00:00,152.2,152.36,152.05,152.24,27633.0,152.2,152.36,152.05,152.24,27633.0
2020-02-07 15:30:00,152.27,152.73,152.27,152.57,57757.0,152.27,152.73,152.27,152.57,57757.0
2020-02-10 09:30:00,152.31,152.71,151.51,151.61,50910.0,152.31,152.71,151.51,151.61,50910.0
2020-02-10 10:00:00,151.65,152.05,151.43,151.43,103303.0,151.65,152.05,151.43,151.43,103303.0
2020-02-10 10:30:00,151.65,151.65,150.93,150.93,23038.0,151.65,151.65,150.93,150.93,23038.0
2020-02-10 11:00:00,150.97,151.26,150.65,150.72,36595.0,150.97,151.26,150.65,150.72,36595.0
2020-02-10 11:30:00,150.65,150.76,150.42,150.7,161461.0,150.65,150.76,150.42,150.7,161461.0
2020-02-10 12:00:00,150.7,151.1,150.67,150.78,20699.0,150.7,151.1,150.67,150.78,20699.0
2020-02-10 12:30:00,150.8,150.8,150.16,150.17,33482.0,150.8,150.8,150.16,150.17,33482.0
2020-02-10 13:00:00,150.16,150.31,149.69,149.69,29747.0,150.16,150.31,149.69,149.69,29747.0
2020-02-10 13:30:00,149.7,149.82,149.07,149.55,32054.0,149.7,149.82,149.07,149.55,32054.0
2020-02-10 14:00:00,149.56,149.87,149.42,149.78,107510.0,149.56,149.87,149.42,149.78,107510.0
2020-02-10 14:30:00,149.78,149.79,149.26,149.29,29541.0,149.78,149.79,149.26,149.29,29541.0
2020-02-10 15:00:00,149.39,149.45,149.0,149.0,113058.0,149.39,149.45,149.0,149.0,113058.0
2020-02-10 15:30:00,149.03,149.38,148.25,149.16,690099.0,149.03,149.38,148.25,149.16,690099.0
2020-02-11 09:30:00,149.61,150.32,149.4,149.7,43524.0,149.61,150.32,149.4,149.7,43524.0
2020-02-11 10:00:00,149.77,151.12,149.51,151.05,98980.0,149.77,151.12,149.51,151.05,98980.0
2020-02-11 10:30:00,150.97,151.13,150.17,150.86,36607.0,150.97,151.13,150.17,150.86,36607.0
2020-02-11 11:00:00,150.9,151.42,150.81,151.28,21349.0,150.9,151.42,150.81,151.28,21349.0
2020-02-11 11:30:00,151.29,151.3,150.6,151.17,84164.0,151.29,151.3,150.6,151.17,84164.0
2020-02-11 12:00:00,151.3,151.94,151.3,151.8,15696.0,151.3,151.94,151.3,151.8,15696.0
2020-02-11 12:30:00,151.77,151.87,151.0,151.04,13549.0,151.77,151.87,151.0,151.04,13549.0
2020-02-11 13:00:00,151.08,151.17,150.85,150.92,20668.0,151.08,151.17,150.85,150.92,20668.0
2020-02-11 13:30:00,151.01,151.11,150.74,150.82,17228.0,151.01,151.11,150.74,150.82,17228.0
2020-02-11 14:00:00,150.82,150.82,150.22,150.43,14172.0,150.82,150.82,150.22,150.43,14172.0
2020-02-11 14:30:00,150.33,151.14,150.32,151.0,59093.0,150.33,151.14,150.32,151.0,59093.0
2020-02-11 15:00:00,151.02,152.67,150.93,152.32,220528.0,151.02,152.67,150.93,152.32,220528.0
2020-02-11 15:30:00,152.35,152.56,152.04,152.09,154361.0,152.35,152.56,152.04,152.09,154361.0
2020-02-12 09:30:00,153.33,154.07,152.68,152.81,73668.0,153.33,154.07,152.68,152.81,73668.0
2020-02-12 10:00:00,152.88,153.18,152.72,152.96,43023.0,152.88,153.18,152.72,152.96,43023.0
2020-02-12 10:30:00,152.99,153.05,152.47,152.76,12667.0,152.99,153.05,152.47,152.76,12667.0
2020-02-12 11:00:00,152.69,152.99,152.39,152.68,25322.0,152.69,152.99,152.39,152.68,25322.0
2020-02-12 11:30:00,152.68,152.87,152.01,152.11,16744.0,152.68,152.87,152.01,152.11,16744.0
2020-02-12 12:00:00,152.11,152.5,151.91,151.99,20676.0,152.11,152.5,151.91,151.99,20676.0
2020-02-12 12:30:00,151.96,152.36,151.85,151.89,27540.0,151.96,152.36,151.85,151.89,27540.0
2020-02-12 13:00:00,151.89,152.34,151.7,152.32,26654.0,151.89,152.34,151.7,152.32,26654.0
2020-02-12 13:30:00,152.34,152.64,151.77,152.25,32009.0,152.34,152.64,151.77,152.25,32009.0
2020-02-12 14:00:00,152.2,152.8,152.2,152.63,29755.0,152.2,152.8,152.2,152.63,29755.0
2020-02-12 14:30:00,152.58,153.01,152.0,152.43,626255.0,152.58,153.01,152.0,152.43,626255.0
2020-02-12 15:00:00,152.44,152.73,151.87,151.98,70858.0,152.44,152.73,151.87,151.98,70858.0
2020-02-12 15:30:00,151.99,152.01,151.5,151.54,134268.0,151.99,152.01,151.5,151.54,134268.0
2020-02-13 09:30:00,150.97,152.67,150.97,151.57,44256.0,150.97,152.67,150.97,151.57,44256.0
2020-02-13 10:00:00,151.42,151.98,151.41,151.71,15232.0,151.42,151.98,151.41,151.71,15232.0
2020-02-13 10:30:00,151.71,152.2,151.56,151.87,20273.0,151.71,152.2,151.56,151.87,20273.0
2020-02-13 11:00:00,151.94,152.26,151.91,152.14,31616.0,151.94,152.26,151.91,152.14,31616.0
2020-02-13 11:30:00,152.26,152.3,151.78,151.87,8384.0,152.26,152.3,151.78,151.87,8384.0
2020-02-13 12:00:00,151.86,151.94,151.49,151.53,10681.0,151.86,151.94,151.49,151.53,10681.0
2020-02-13 12:30:00,151.56,151.56,151.21,151.32,13114.0,151.56,151.56,151.21,151.32,13114.0
2020-02-13 13:00:00,151.26,151.34,150.69,151.15,17624.0,151.26,151.34,150.69,151.15,17624.0
2020-02-13 13:30:00,151.14,151.51,150.98,151.47,9852.0,151.14,151.51,150.98,151.47,9852.0
2020-02-13 14:00:00,151.44,151.63,150.93,151.34,83348.0,151.44,151.63,150.93,151.34,83348.0
2020-02-13 14:30:00,151.39,151.83,151.26,151.54,20441.0,151.39,151.83,151.26,151.54,20441.0
2020-02-13 15:00:00,151.6,151.81,151.26,151.67,43666.0,151.6,151.81,151.26,151.67,43666.0
2020-02-13 15:30:00,151.68,151.69,150.78,150.92,111110.0,151.68,151.69,150.78,150.92,111110.0
2020-02-14 09:30:00,151.41,152.31,151.41,151.88,15593.0,151.41,152.31,151.41,151.88,15593.0
2020-02-14 10:00:00,151.98,152.45,151.97,152.45,17062.0,151.98,152.45,151.97,152.45,17062.0
2020-02-14 10:30:00,152.39,152.39,151.28,152.01,14156.0,152.39,152.39,151.28,152.01,14156.0
2020-02-14 11:00:00,152.05,152.18,151.74,151.76,9375.0,152.05,152.18,151.74,151.76,9375.0
2020-02-14 11:30:00,151.75,151.76,151.3,151.33,6270.0,151.75,151.76,151.3,151.33,6270.0
2020-02-14 12:00:00,151.29,151.86,151.29,151.71,23077.0,151.29,151.86,151.29,151.71,23077.0
2020-02-14 12:30:00,151.74,152.0,151.66,151.85,19806.0,151.74,152.0,151.66,151.85,19806.0
2020-02-14 13:00:00,151.89,152.08,151.46,151.6,12872.0,151.89,152.08,151.46,151.6,12872.0
2020-02-14 13:30:00,151.55,151.9,151.44,151.55,32473.0,151.55,151.9,151.44,151.55,32473.0
2020-02-14 14:00:00,151.58,152.06,151.57,152.05,11220.0,151.58,152.06,151.57,152.05,11220.0
2020-02-14 14:30:00,152.08,152.34,151.99,152.05,13819.0,152.08,152.34,151.99,152.05,13819.0
2020-02-14 15:00:00,152.04,152.16,151.88,152.1,47198.0,152.04,152.16,151.88,152.1,47198.0
2020-02-14 15:30:00,152.08,152.55,151.98,152.36,76454.0,152.08,152.55,151.98,152.36,76454.0
2020-02-18 09:30:00,152.53,153.27,151.77,151.77,17917.0,152.53,153.27,151.77,151.77,17917.0
2020-02-18 10:00:00,151.8,152.55,151.72,152.12,29574.0,151.8,152.55,151.72,152.12,29574.0
2020-02-18 10:30:00,152.23,152.5,152.1,152.11,22843.0,152.23,152.5,152.1,152.11,22843.0
2020-02-18 11:00:00,152.09,153.35,152.0,152.93,202401.0,152.09,153.35,152.0,152.93,202401.0
2020-02-18 11:30:00,152.95,153.1,152.76,152.76,19000.0,152.95,153.1,152.76,152.76,19000.0
2020-02-18 12:00:00,152.79,152.97,152.79,152.81,10449.0,152.79,152.97,152.79,152.81,10449.0
2020-02-18 12:30:00,152.82,153.15,152.82,153.05,11582.0,152.82,153.15,152.82,153.05,11582.0
2020-02-18 13:00:00,153.06,153.17,152.84,152.91,8842.0,153.06,153.17,152.84,152.91,8842.0
2020-02-18 13:30:00,152.93,153.12,152.89,152.98,14344.0,152.93,153.12,152.89,152.98,14344.0
2020-02-18 14:00:00,153.01,153.11,152.79,153.1,11001.0,153.01,153.11,152.79,153.1,11001.0
2020-02-18 14:30:00,153.1,153.11,152.84,152.9,10636.0,153.1,153.11,152.84,152.9,10636.0
2020-02-18 15:00:00,152.9,153.0,152.65,152.76,13551.0,152.9,153.0,152.65,152.76,13551.0
2020-02-18 15:30:00,152.77,152.8,152.0,152.66,49379.0,152.77,152.8,152.0,152.66,49379.0
2020-02-19 09:30:00,153.2,154.61,152.96,154.59,45004.0,153.2,154.61,152.96,154.59,45004.0
2020-02-19 10:00:00,154.28,154.63,154.28,154.33,13799.0,154.28,154.63,154.28,154.33,13799.0
2020-02-19 10:30:00,154.34,154.56,153.76,153.83,34484.0,154.34,154.56,153.76,153.83,34484.0
2020-02-19 11:00:00,153.86,154.82,153.84,154.75,14175.0,153.86,154.82,153.84,154.75,14175.0
2020-02-19 11:30:00,154.72,154.75,154.33,154.58,12561.0,154.72,154.75,154.33,154.58,12561.0
2020-02-19 12:00:00,154.57,154.89,154.52,154.66,9656.0,154.57,154.89,154.52,154.66,9656.0
2020-02-19 12:30:00,154.68,154.69,153.95,153.99,11807.0,154.68,154.69,153.95,153.99,11807.0
2020-02-19 13:00:00,153.98,154.28,153.91,154.22,11827.0,153.98,154.28,153.91,154.22,11827.0
2020-02-19 13:30:00,154.18,154.18,153.85,153.93,13545.0,154.18,154.18,153.85,153.93,13545.0
2020-02-19 14:00:00,153.93,154.17,153.91,154.11,13114.0,153.93,154.17,153.91,154.11,13114.0
2020-02-19 14:30:00,154.15,154.28,153.95,154.0,17004.0,154.15,154.28,153.95,154.0,17004.0
2020-02-19 15:00:00,153.95,154.17,153.9,153.99,16816.0,153.95,154.17,153.9,153.99,16816.0
2020-02-19 15:30:00,154.02,154.07,153.43,153.69,43292.0,154.02,154.07,153.43,153.69,43292.0
2020-02-20 09:30:00,153.89,155.46,153.89,155.38,18917.0,153.89,155.46,153.89,155.38,18917.0
2020-02-20 10:00:00,155.5,155.89,155.01,155.44,23101.0,155.5,155.89,155.01,155.44,23101.0
2020-02-20 10:30:00,155.39,155.41,154.99,155.32,24599.0,155.39,155.41,154.99,155.32,24599.0
2020-02-20 11:00:00,155.33,155.39,154.03,154.03,22848.0,155.33,155.39,154.03,154.03,22848.0
2020-02-20 11:30:00,153.97,154.09,153.28,153.74,11750.0,153.97,154.09,153.28,153.74,11750.0
2020-02-20 12:00:00,153.73,153.95,153.37,153.52,16261.0,153.73,153.95,153.37,153.52,16261.0
2020-02-20 12:30:00,153.49,154.21,153.44,154.11,12557.0,153.49,154.21,153.44,154.11,12557.0
2020-02-20 13:00:00,154.09,154.72,154.06,154.61,7014.0,154.09,154.72,154.06,154.61,7014.0
2020-02-20 13:30:00,154.63,154.7,154.23,154.47,6860.0,154.63,154.7,154.23,154.47,6860.0
2020-02-20 14:00:00,154.52,154.93,154.52,154.64,9705.0,154.52,154.93,154.52,154.64,9705.0
2020-02-20 14:30:00,154.67,155.15,154.59,155.05,12463.0,154.67,155.15,154.59,155.05,12463.0
2020-02-20 15:00:00,155.04,155.23,154.85,155.06,18269.0,155.04,155.23,154.85,155.06,18269.0
2020-02-20 15:30:00,155.12,155.21,154.83,154.96,74267.0,155.12,155.21,154.83,154.96,74267.0
2020-02-21 09:30:00,154.2,154.84,153.26,153.94,28091.0,154.2,154.84,153.26,153.94,28091.0
2020-02-21 10:00:00,154.08,154.18,153.29,153.9,13827.0,154.08,154.18,153.29,153.9,13827.0
2020-02-21 10:30:00,153.98,154.01,153.37,154.01,13444.0,153.98,154.01,153.37,154.01,13444.0
2020-02-21 11:00:00,154.06,154.97,154.06,154.66,13933.0,154.06,154.97,154.06,154.66,13933.0
2020-02-21 11:30:00,154.64,155.33,154.62,155.21,14681.0,154.64,155.33,154.62,155.21,14681.0
2020-02-21 12:00:00,155.19,155.46,154.88,155.28,13747.0,155.19,155.46,154.88,155.28,13747.0
2020-02-21 12:30:00,155.28,155.44,155.23,155.41,9446.0,155.28,155.44,155.23,155.41,9446.0
2020-02-21 13:00:00,155.38,155.45,154.96,155.08,11756.0,155.38,155.45,154.96,155.08,11756.0
2020-02-21 13:30:00,155.0,155.19,154.83,155.04,16110.0,155.0,155.19,154.83,155.04,16110.0
2020-02-21 14:00:00,155.0,155.27,154.92,155.22,27030.0,155.0,155.27,154.92,155.22,27030.0
2020-02-21 14:30:00,155.24,155.53,155.08,155.41,26120.0,155.24,155.53,155.08,155.41,26120.0
2020-02-21 15:00:00,155.37,155.41,155.05,155.17,19281.0,155.37,155.41,155.05,155.17,19281.0
2020-02-21 15:30:00,155.13,155.57,154.93,155.46,65689.0,155.13,155.57,154.93,155.46,65689.0
2020-02-24 09:30:00,150.02,153.43,150.02,153.0,39750.0,150.02,153.43,150.02,153.0,39750.0
2020-02-24 10:00:00,152.87,153.45,151.81,151.84,61801.0,152.87,153.45,151.81,151.84,61801.0
2020-02-24 10:30:00,151.84,152.46,151.57,152.29,19240.0,151.84,152.46,151.57,152.29,19240.0
2020-02-24 11:00:00,152.43,152.65,151.81,152.17,11417.0,152.43,152.65,151.81,152.17,11417.0
2020-02-24 11:30:00,152.12,152.31,150.96,151.62,25730.0,152.12,152.31,150.96,151.62,25730.0
2020-02-24 12:00:00,151.62,151.62,150.54,150.58,16699.0,151.62,151.62,150.54,150.58,16699.0
2020-02-24 12:30:00,150.43,150.8,150.15,150.15,18296.0,150.43,150.8,150.15,150.15,18296.0
2020-02-24 13:00:00,150.0,150.08,149.16,149.67,46254.0,150.0,150.08,149.16,149.67,46254.0
2020-02-24 13:30:00,149.69,150.49,149.69,150.05,17759.0,149.69,150.49,149.69,150.05,17759.0
2020-02-24 14:00:00,149.99,150.14,149.2,150.02,25734.0,149.99,150.14,149.2,150.02,25734.0
2020-02-24 14:30:00,150.04,150.37,149.92,150.17,18167.0,150.04,150.37,149.92,150.17,18167.0
2020-02-24 15:00:00,150.15,150.57,149.89,149.89,44626.0,150.15,150.57,149.89,149.89,44626.0
2020-02-24 15:30:00,149.92,150.07,149.15,149.2,71078.0,149.92,150.07,149.15,149.2,71078.0
2020-02-25 09:30:00,149.5,150.49,147.65,148.43,24816.0,149.5,150.49,147.65,148.43,24816.0
2020-02-25 10:00:00,148.38,148.62,146.81,146.94,20669.0,148.38,148.62,146.81,146.94,20669.0
2020-02-25 10:30:00,146.99,147.46,146.04,146.64,31308.0,146.99,147.46,146.04,146.64,31308.0
2020-02-25 11:00:00,146.65,146.97,145.29,145.95,24943.0,146.65,146.97,145.29,145.95,24943.0
2020-02-25 11:30:00,145.9,146.33,145.27,145.45,14020.0,145.9,146.33,145.27,145.45,14020.0
2020-02-25 12:00:00,145.44,145.56,144.34,144.37,21997.0,145.44,145.56,144.34,144.37,21997.0
2020-02-25 12:30:00,144.51,145.03,144.03,144.35,19604.0,144.51,145.03,144.03,144.35,19604.0
2020-02-25 13:00:00,144.35,144.43,143.82,144.14,46914.0,144.35,144.43,143.82,144.14,46914.0
2020-02-25 13:30:00,144.22,144.22,143.2,143.2,13747.0,144.22,144.22,143.2,143.2,13747.0
2020-02-25 14:00:00,143.0,143.09,141.76,141.91,16311.0,143.0,143.09,141.76,141.91,16311.0
2020-02-25 14:30:00,141.91,142.74,141.37,142.42,28801.0,141.91,142.74,141.37,142.42,28801.0
2020-02-25 15:00:00,142.53,142.88,141.37,141.71,31226.0,142.53,142.88,141.37,141.71,31226.0
2020-02-25 15:30:00,141.53,141.56,140.61,141.08,130604.0,141.53,141.56,140.61,141.08,130604.0
2020-02-26 09:30:00,141.62,143.08,141.55,141.61,18426.0,141.62,143.08,141.55,141.61,18426.0
2020-02-26 10:00:00,141.58,141.7,141.12,141.15,10139.0,141.58,141.7,141.12,141.15,10139.0
2020-02-26 10:30:00,141.3,141.95,141.07,141.45,14606.0,141.3,141.95,141.07,141.45,14606.0
2020-02-26 11:00:00,141.5,141.5,140.8,141.32,14906.0,141.5,141.5,140.8,141.32,14906.0
2020-02-26 11:30:00,141.31,141.31,140.31,140.45,22856.0,141.31,141.31,140.31,140.45,22856.0
2020-02-26 12:00:00,140.5,140.61,139.06,139.09,59137.0,140.5,140.61,139.06,139.09,59137.0
2020-02-26 12:30:00,139.15,140.2,139.15,140.16,30329.0,139.15,140.2,139.15,140.16,30329.0
2020-02-26 13:00:00,140.23,140.29,139.67,140.06,19337.0,140.23,140.29,139.67,140.06,19337.0
2020-02-26 13:30:00,139.92,140.05,138.16,138.29,17375.0,139.92,140.05,138.16,138.29,17375.0
2020-02-26 14:00:00,138.28,139.32,138.09,138.99,24171.0,138.28,139.32,138.09,138.99,24171.0
2020-02-26 14:30:00,138.93,139.49,138.62,138.75,42634.0,138.93,139.49,138.62,138.75,42634.0
2020-02-26 15:00:00,138.83,139.68,138.69,139.12,25271.0,138.83,139.68,138.69,139.12,25271.0
2020-02-26 15:30:00,139.05,139.19,138.48,138.64,112730.0,139.05,139.19,138.48,138.64,112730.0
2020-02-27 09:30:00,136.08,136.71,134.63,136.03,21986.0,136.08,136.71,134.63,136.03,21986.0
2020-02-27 10:00:00,136.34,136.34,135.41,135.41,19693.0,136.34,136.34,135.41,135.41,19693.0
2020-02-27 10:30:00,135.49,137.27,134.8,137.27,66922.0,135.49,137.27,134.8,137.27,66922.0
2020-02-27 11:00:00,137.44,138.17,136.87,137.25,62410.0,137.44,138.17,136.87,137.25,62410.0
2020-02-27 11:30:00,137.09,137.44,136.29,137.44,11056.0,137.09,137.44,136.29,137.44,11056.0
2020-02-27 12:00:00,137.36,137.68,136.19,136.5,48615.0,137.36,137.68,136.19,136.5,48615.0
2020-02-27 12:30:00,136.72,137.92,136.72,136.84,55880.0,136.72,137.92,136.72,136.84,55880.0
2020-02-27 13:00:00,136.83,137.38,136.02,136.21,23133.0,136.83,137.38,136.02,136.21,23133.0
2020-02-27 13:30:00,136.18,136.34,134.69,134.86,41022.0,136.18,136.34,134.69,134.86,41022.0
2020-02-27 14:00:00,134.76,135.63,134.54,135.51,25932.0,134.76,135.63,134.54,135.51,25932.0
2020-02-27 14:30:00,135.5,135.57,134.08,134.12,21666.0,135.5,135.57,134.08,134.12,21666.0
2020-02-27 15:00:00,134.14,134.6,133.55,133.6,43253.0,134.14,134.6,133.55,133.6,43253.0
2020-02-27 15:30:00,133.54,133.57,131.11,131.29,161438.0,133.54,133.57,131.11,131.29,161438.0
2020-02-28 09:30:00,128.38,130.44,127.06,128.05,97810.0,128.38,130.44,127.06,128.05,97810.0
2020-02-28 10:00:00,127.86,128.86,126.95,127.87,42343.0,127.86,128.86,126.95,127.87,42343.0
2020-02-28 10:30:00,127.34,129.43,127.3,129.29,38982.0,127.34,129.43,127.3,129.29,38982.0
2020-02-28 11:00:00,129.22,129.92,127.77,129.84,49860.0,129.22,129.92,127.77,129.84,49860.0
2020-02-28 11:30:00,130.0,131.23,129.09,129.57,76893.0,130.0,131.23,129.09,129.57,76893.0
2020-02-28 12:00:00,129.74,130.5,129.08,130.45,46160.0,129.74,130.5,129.08,130.45,46160.0
2020-02-28 12:30:00,130.75,131.41,130.04,131.41,32002.0,130.75,131.41,130.04,131.41,32002.0
2020-02-28 13:00:00,131.31,131.53,129.76,129.92,54654.0,131.31,131.53,129.76,129.92,54654.0
2020-02-28 13:30:00,129.86,129.86,128.6,129.32,44938.0,129.86,129.86,128.6,129.32,44938.0
2020-02-28 14:00:00,129.41,129.41,128.13,128.5,85610.0,129.41,129.41,128.13,128.5,85610.0
2020-02-28 14:30:00,128.49,130.25,128.29,128.87,102281.0,128.49,130.25,128.29,128.87,102281.0
2020-02-28 15:00:00,128.78,128.96,127.01,127.01,51058.0,128.78,128.96,127.01,127.01,51058.0
2020-02-28 15:30:00,127.0,129.86,126.9,129.36,190444.0,127.0,129.86,126.9,129.36,190444.0
2020-03-02 09:30:00,130.23,131.22,129.41,129.78,84690.0,130.23,131.22,129.41,129.78,84690.0
2020-03-02 10:00:00,129.61,129.61,127.42,128.37,85875.0,129.61,129.61,127.42,128.37,85875.0
2020-03-02 10:30:00,128.52,130.01,128.09,129.25,69056.0,128.52,130.01,128.09,129.25,69056.0
2020-03-02 11:00:00,129.52,130.49,128.94,129.98,31256.0,129.52,130.49,128.94,129.98,31256.0
2020-03-02 11:30:00,129.8,130.48,129.56,130.22,47764.0,129.8,130.48,129.56,130.22,47764.0
2020-03-02 12:00:00,130.36,130.52,129.21,129.59,79918.0,130.36,130.52,129.21,129.59,79918.0
2020-03-02 12:30:00,129.59,129.92,129.46,129.8,76189.0,129.59,129.92,129.46,129.8,76189.0
2020-03-02 13:00:00,129.79,130.0,129.17,129.23,32151.0,129.79,130.0,129.17,129.23,32151.0
2020-03-02 13:30:00,129.37,130.24,129.25,129.65,73701.0,129.37,130.24,129.25,129.65,73701.0
2020-03-02 14:00:00,129.62,129.67,129.08,129.26,85659.0,129.62,129.67,129.08,129.26,85659.0
2020-03-02 14:30:00,129.23,129.93,128.22,129.32,156681.0,129.23,129.93,128.22,129.32,156681.0
2020-03-02 15:00:00,129.34,130.26,129.03,130.24,107352.0,129.34,130.26,129.03,130.24,107352.0
2020-03-02 15:30:00,130.23,131.63,126.12,129.67,662579.0,130.23,131.63,126.12,129.67,662579.0
2020-03-03 09:30:00,130.41,130.85,128.4,130.21,70864.0,130.41,130.85,128.4,130.21,70864.0
2020-03-03 10:00:00,130.32,132.91,130.01,131.53,85458.0,130.32,132.91,130.01,131.53,85458.0
2020-03-03 10:30:00,131.66,131.96,130.97,131.77,41464.0,131.66,131.96,130.97,131.77,41464.0
2020-03-03 11:00:00,131.78,132.0,128.58,129.05,49770.0,131.78,132.0,128.58,129.05,49770.0
2020-03-03 11:30:00,128.66,131.3,128.32,130.96,44752.0,128.66,131.3,128.32,130.96,44752.0
2020-03-03 12:00:00,131.03,131.39,129.92,130.0,32481.0,131.03,131.39,129.92,130.0,32481.0
2020-03-03 12:30:00,130.02,130.62,129.78,130.12,22945.0,130.02,130.62,129.78,130.12,22945.0
2020-03-03 13:00:00,130.0,130.03,128.26,128.7,28817.0,130.0,130.03,128.26,128.7,28817.0
2020-03-03 13:30:00,128.81,129.31,127.61,127.62,28830.0,128.81,129.31,127.61,127.62,28830.0
2020-03-03 14:00:00,127.63,127.75,126.08,127.4,25138.0,127.63,127.75,126.08,127.4,25138.0
2020-03-03 14:30:00,127.28,128.17,126.13,126.86,68376.0,127.28,128.17,126.13,126.86,68376.0
2020-03-03 15:00:00,126.75,128.08,126.46,127.76,129275.0,126.75,128.08,126.46,127.76,129275.0
2020-03-03 15:30:00,128.03,128.03,125.49,125.85,279278.0,128.03,128.03,125.49,125.85,279278.0
2020-03-04 09:30:00,127.28,127.61,124.85,125.02,91610.0,127.28,127.61,124.85,125.02,91610.0
2020-03-04 10:00:00,125.04,126.51,124.94,126.44,62856.0,125.04,126.51,124.94,126.44,62856.0
2020-03-04 10:30:00,126.35,126.37,125.1,125.31,37267.0,126.35,126.37,125.1,125.31,37267.0
2020-03-04 11:00:00,125.36,125.42,124.27,125.08,37598.0,125.36,125.42,124.27,125.08,37598.0
2020-03-04 11:30:00,125.17,125.18,124.06,124.95,64947.0,125.17,125.18,124.06,124.95,64947.0
2020-03-04 12:00:00,125.02,125.09,124.63,124.94,50623.0,125.02,125.09,124.63,124.94,50623.0
2020-03-04 12:30:00,124.87,125.1,124.47,124.87,135720.0,124.87,125.1,124.47,124.87,135720.0
2020-03-04 13:00:00,124.9,125.69,124.68,125.52,150823.0,124.9,125.69,124.68,125.52,150823.0
2020-03-04 13:30:00,125.53,126.18,125.13,125.77,147807.0,125.53,126.18,125.13,125.77,147807.0
2020-03-04 14:00:00,125.8,126.49,125.4,126.12,112312.0,125.8,126.49,125.4,126.12,112312.0
2020-03-04 14:30:00,126.09,126.36,125.6,126.27,67574.0,126.09,126.36,125.6,126.27,67574.0
2020-03-04 15:00:00,126.23,126.69,126.08,126.51,84414.0,126.23,126.69,126.08,126.51,84414.0
2020-03-04 15:30:00,126.54,127.23,126.0,126.0,429117.0,126.54,127.23,126.0,126.0,429117.0
2020-03-05 09:30:00,123.39,125.16,123.01,124.0,46603.0,123.39,125.16,123.01,124.0,46603.0
2020-03-05 10:00:00,124.11,124.89,123.84,124.28,49074.0,124.11,124.89,123.84,124.28,49074.0
2020-03-05 10:30:00,124.27,125.47,124.16,125.34,47708.0,124.27,125.47,124.16,125.34,47708.0
2020-03-05 11:00:00,125.33,126.32,125.2,126.13,61352.0,125.33,126.32,125.2,126.13,61352.0
2020-03-05 11:30:00,126.18,126.18,125.31,125.39,43952.0,126.18,126.18,125.31,125.39,43952.0
2020-03-05 12:00:00,125.39,125.56,124.47,124.71,111509.0,125.39,125.56,124.47,124.71,111509.0
2020-03-05 12:30:00,124.67,125.09,124.43,124.81,225628.0,124.67,125.09,124.43,124.81,225628.0
2020-03-05 13:00:00,124.74,125.04,124.11,124.46,41002.0,124.74,125.04,124.11,124.46,41002.0
2020-03-05 13:30:00,124.61,124.92,124.26,124.74,47300.0,124.61,124.92,124.26,124.74,47300.0
2020-03-05 14:00:00,124.73,125.14,124.55,124.85,60303.0,124.73,125.14,124.55,124.85,60303.0
2020-03-05 14:30:00,124.84,125.88,124.66,125.66,235449.0,124.84,125.88,124.66,125.66,235449.0
2020-03-05 15:00:00,125.62,125.84,124.55,124.87,123753.0,125.62,125.84,124.55,124.87,123753.0
2020-03-05 15:30:00,124.8,126.49,124.8,125.59,287107.0,124.8,126.49,124.8,125.59,287107.0
2020-03-06 09:30:00,122.09,123.27,119.85,120.56,49131.0,122.09,123.27,119.85,120.56,49131.0
2020-03-06 10:00:00,120.54,121.26,119.78,121.26,26503.0,120.54,121.26,119.78,121.26,26503.0
2020-03-06 10:30:00,121.18,121.8,120.28,121.47,82871.0,121.18,121.8,120.28,121.47,82871.0
2020-03-06 11:00:00,121.48,121.83,120.13,120.2,18557.0,121.48,121.83,120.13,120.2,18557.0
2020-03-06 11:30:00,120.24,120.63,119.9,120.3,21236.0,120.24,120.63,119.9,120.3,21236.0
2020-03-06 12:00:00,120.31,120.53,119.26,119.38,25293.0,120.31,120.53,119.26,119.38,25293.0
2020-03-06 12:30:00,119.32,120.51,119.3,119.98,20192.0,119.32,120.51,119.3,119.98,20192.0
2020-03-06 13:00:00,120.04,120.83,119.69,120.23,24554.0,120.04,120.83,119.69,120.23,24554.0
2020-03-06 13:30:00,120.27,120.58,119.23,119.33,23542.0,120.27,120.58,119.23,119.33,23542.0
2020-03-06 14:00:00,119.23,119.38,118.57,118.87,46365.0,119.23,119.38,118.57,118.87,46365.0
2020-03-06 14:30:00,118.91,118.96,117.71,117.95,40301.0,118.91,118.96,117.71,117.95,40301.0
2020-03-06 15:00:00,117.89,117.96,117.3,117.57,106360.0,117.89,117.96,117.3,117.57,106360.0
2020-03-06 15:30:00,117.6,120.42,117.47,120.05,175542.0,117.6,120.42,117.47,120.05,175542.0
2020-03-09 09:30:00,113.68,113.68,110.44,111.93,176800.0,113.68,113.68,110.44,111.93,176800.0
2020-03-09 10:00:00,112.13,114.38,111.24,113.71,77346.0,112.13,114.38,111.24,113.71,77346.0
2020-03-09 10:30:00,113.87,114.27,111.86,111.9,71091.0,113.87,114.27,111.86,111.9,71091.0
2020-03-09 11:00:00,111.82,113.01,111.35,112.51,101473.0,111.82,113.01,111.35,112.51,101473.0
2020-03-09 11:30:00,112.52,113.19,112.25,112.83,91706.0,112.52,113.19,112.25,112.83,91706.0
2020-03-09 12:00:00,112.84,113.03,112.32,112.61,163823.0,112.84,113.03,112.32,112.61,163823.0
2020-03-09 12:30:00,112.68,113.19,112.41,113.0,94641.0,112.68,113.19,112.41,113.0,94641.0
2020-03-09 13:00:00,112.93,113.54,112.72,112.89,44624.0,112.93,113.54,112.72,112.89,44624.0
2020-03-09 13:30:00,112.88,112.98,112.29,112.35,96393.0,112.88,112.98,112.29,112.35,96393.0
2020-03-09 14:00:00,112.42,113.03,111.88,112.37,101502.0,112.42,113.03,111.88,112.37,101502.0
2020-03-09 14:30:00,112.36,112.76,111.51,112.36,96792.0,112.36,112.76,111.51,112.36,96792.0
2020-03-09 15:00:00,112.21,112.89,111.51,112.01,93073.0,112.21,112.89,111.51,112.01,93073.0
2020-03-09 15:30:00,112.02,112.68,109.98,110.19,221259.0,112.02,112.68,109.98,110.19,221259.0
2020-03-10 09:30:00,110.4,111.88,108.61,108.64,220680.0,110.4,111.88,108.61,108.64,220680.0
2020-03-10 10:00:00,108.82,109.15,108.42,108.57,65000.0,108.82,109.15,108.42,108.57,65000.0
2020-03-10 10:30:00,108.56,108.73,107.41,108.0,214796.0,108.56,108.73,107.41,108.0,214796.0
2020-03-10 11:00:00,108.0,108.9,107.65,107.75,155815.0,108.0,108.9,107.65,107.75,155815.0
2020-03-10 11:30:00,107.77,109.78,107.43,108.41,161699.0,107.77,109.78,107.43,108.41,161699.0
2020-03-10 12:00:00,108.55,109.54,108.37,108.89,45207.0,108.55,109.54,108.37,108.89,45207.0
2020-03-10 12:30:00,108.89,109.32,108.47,108.86,88641.0,108.89,109.32,108.47,108.86,88641.0
2020-03-10 13:00:00,108.84,110.06,108.67,109.94,45720.0,108.84,110.06,108.67,109.94,45720.0
2020-03-10 13:30:00,110.02,110.25,108.97,109.4,37874.0,110.02,110.25,108.97,109.4,37874.0
2020-03-10 14:00:00,109.39,109.97,108.76,109.77,42297.0,109.39,109.97,108.76,109.77,42297.0
2020-03-10 14:30:00,109.78,111.45,109.59,111.25,35583.0,109.78,111.45,109.59,111.25,35583.0
2020-03-10 15:00:00,111.54,113.91,111.41,113.4,79786.0,111.54,113.91,111.41,113.4,79786.0
2020-03-10 15:30:00,113.49,114.19,112.99,114.14,133919.0,113.49,114.19,112.99,114.14,133919.0
2020-03-11 09:30:00,111.18,112.17,110.12,111.87,88479.0,111.18,112.17,110.12,111.87,88479.0
2020-03-11 10:00:00,111.81,112.28,110.65,110.95,63793.0,111.81,112.28,110.65,110.95,63793.0
2020-03-11 10:30:00,110.83,111.09,108.53,108.98,103753.0,110.83,111.09,108.53,108.98,103753.0
2020-03-11 11:00:00,109.15,109.55,106.62,106.72,31012.0,109.15,109.55,106.62,106.72,31012.0
2020-03-11 11:30:00,106.8,106.92,106.01,106.31,20398.0,106.8,106.92,106.01,106.31,20398.0
2020-03-11 12:00:00,106.32,108.55,106.0,107.97,36531.0,106.32,108.55,106.0,107.97,36531.0
2020-03-11 12:30:00,107.96,107.99,106.94,107.38,85179.0,107.96,107.99,106.94,107.38,85179.0
2020-03-11 13:00:00,107.39,108.12,106.74,108.12,46598.0,107.39,108.12,106.74,108.12,46598.0
2020-03-11 13:30:00,108.05,108.28,106.85,107.49,44609.0,108.05,108.28,106.85,107.49,44609.0
2020-03-11 14:00:00,107.61,107.7,106.71,107.13,153989.0,107.61,107.7,106.71,107.13,153989.0
2020-03-11 14:30:00,107.13,107.58,106.74,106.87,115886.0,107.13,107.58,106.74,106.87,115886.0
2020-03-11 15:00:00,106.86,107.12,106.1,107.05,242036.0,106.86,107.12,106.1,107.05,242036.0
2020-03-11 15:30:00,107.04,107.91,106.69,107.22,188818.0,107.04,107.91,106.69,107.22,188818.0
2020-03-12 09:30:00,99.06,99.61,96.27,98.74,122945.0,99.06,99.61,96.27,98.74,122945.0
2020-03-12 10:00:00,99.09,101.09,98.48,100.78,274692.0,99.09,101.09,98.48,100.78,274692.0
2020-03-12 10:30:00,100.83,102.02,100.71,101.69,112099.0,100.83,102.02,100.71,101.69,112099.0
2020-03-12 11:00:00,101.55,102.16,101.24,101.88,125261.0,101.55,102.16,101.24,101.88,125261.0
2020-03-12 11:30:00,101.94,102.37,101.19,101.19,129327.0,101.94,102.37,101.19,101.19,129327.0
2020-03-12 12:00:00,101.18,101.18,99.45,100.81,76832.0,101.18,101.18,99.45,100.81,76832.0
2020-03-12 12:30:00,100.69,101.08,98.9,101.07,44162.0,100.69,101.08,98.9,101.07,44162.0
2020-03-12 13:00:00,100.98,103.02,100.93,102.0,185439.0,100.98,103.02,100.93,102.0,185439.0
2020-03-12 13:30:00,101.93,102.48,100.88,102.28,83465.0,101.93,102.48,100.88,102.28,83465.0
2020-03-12 14:00:00,102.36,102.52,99.59,100.09,63423.0,102.36,102.52,99.59,100.09,63423.0
2020-03-12 14:30:00,99.94,100.78,99.27,99.27,31366.0,99.94,100.78,99.27,99.27,31366.0
2020-03-12 15:00:00,99.25,100.0,98.59,99.0,95462.0,99.25,100.0,98.59,99.0,95462.0
2020-03-12 15:30:00,98.98,103.5,98.98,102.34,377317.0,98.98,103.5,98.98,102.34,377317.0
2020-03-13 09:30:00,106.56,108.18,102.66,103.68,43708.0,106.56,108.18,102.66,103.68,43708.0
2020-03-13 10:00:00,103.72,107.83,103.71,105.91,46540.0,103.72,107.83,103.71,105.91,46540.0
2020-03-13 10:30:00,106.22,106.22,105.07,105.5,186004.0,106.22,106.22,105.07,105.5,186004.0
2020-03-13 11:00:00,105.71,105.86,104.96,105.3,111477.0,105.71,105.86,104.96,105.3,111477.0
2020-03-13 11:30:00,105.35,105.57,101.6,101.75,117321.0,105.35,105.57,101.6,101.75,117321.0
2020-03-13 12:00:00,101.76,102.1,100.47,100.49,34745.0,101.76,102.1,100.47,100.49,34745.0
2020-03-13 12:30:00,100.33,101.93,100.33,101.48,37763.0,100.33,101.93,100.33,101.48,37763.0
2020-03-13 13:00:00,101.48,102.41,101.34,102.34,33760.0,101.48,102.41,101.34,102.34,33760.0
2020-03-13 13:30:00,102.43,102.92,101.81,102.16,26739.0,102.43,102.92,101.81,102.16,26739.0
2020-03-13 14:00:00,102.08,102.14,101.29,101.5,51116.0,102.08,102.14,101.29,101.5,51116.0
2020-03-13 14:30:00,101.5,101.54,100.22,100.75,62742.0,101.5,101.54,100.22,100.75,62742.0
2020-03-13 15:00:00,100.62,102.37,100.41,100.84,84213.0,100.62,102.37,100.41,100.84,84213.0
2020-03-13 15:30:00,100.97,106.31,98.7,106.31,278714.0,100.97,106.31,98.7,106.31,278714.0
2020-03-16 09:30:00,91.23,97.89,90.95,97.39,23157.0,91.23,97.89,90.95,97.39,23157.0
2020-03-16 10:00:00,97.28,97.52,94.6,96.88,76690.0,97.28,97.52,94.6,96.88,76690.0
2020-03-16 10:30:00,96.9,99.54,96.89,98.45,55529.0,96.9,99.54,96.89,98.45,55529.0
2020-03-16 11:00:00,98.48,103.13,97.73,102.75,82297.0,98.48,103.13,97.73,102.75,82297.0
2020-03-16 11:30:00,102.87,103.36,102.06,103.07,130241.0,102.87,103.36,102.06,103.07,130241.0
2020-03-16 12:00:00,102.92,103.42,102.6,103.3,58596.0,102.92,103.42,102.6,103.3,58596.0
2020-03-16 12:30:00,103.32,103.55,102.15,102.93,97794.0,103.32,103.55,102.15,102.93,97794.0
2020-03-16 13:00:00,102.95,103.25,102.19,102.54,104344.0,102.95,103.25,102.19,102.54,104344.0
2020-03-16 13:30:00,102.29,102.29,97.83,97.87,34780.0,102.29,102.29,97.83,97.87,34780.0
2020-03-16 14:00:00,97.89,98.14,96.67,97.32,43088.0,97.89,98.14,96.67,97.32,43088.0
2020-03-16 14:30:00,97.4,98.95,97.14,98.7,30588.0,97.4,98.95,97.14,98.7,30588.0
2020-03-16 15:00:00,98.6,99.44,97.33,97.33,47759.0,98.6,99.44,97.33,97.33,47759.0
2020-03-16 15:30:00,97.16,97.16,92.38,92.74,171824.0,97.16,97.16,92.38,92.74,171824.0
2020-03-17 09:30:00,94.86,97.31,89.68,91.03,48052.0,94.86,97.31,89.68,91.03,48052.0
2020-03-17 10:00:00,90.93,92.2,90.34,91.2,28955.0,90.93,92.2,90.34,91.2,28955.0
2020-03-17 10:30:00,91.4,91.8,90.2,91.2,40050.0,91.4,91.8,90.2,91.2,40050.0
2020-03-17 11:00:00,90.9,92.57,90.72,91.7,33816.0,90.9,92.57,90.72,91.7,33816.0
2020-03-17 11:30:00,91.73,92.67,91.01,92.67,27873.0,91.73,92.67,91.01,92.67,27873.0
2020-03-17 12:00:00,92.52,93.62,89.82,89.82,48874.0,92.52,93.62,89.82,89.82,48874.0
2020-03-17 12:30:00,89.67,90.17,87.02,87.1,40545.0,89.67,90.17,87.02,87.1,40545.0
2020-03-17 13:00:00,87.29,88.03,84.24,84.81,53718.0,87.29,88.03,84.24,84.81,53718.0
2020-03-17 13:30:00,84.77,85.66,84.64,85.02,45820.0,84.77,85.66,84.64,85.02,45820.0
2020-03-17 14:00:00,85.02,85.23,82.86,83.84,45376.0,85.02,85.23,82.86,83.84,45376.0
2020-03-17 14:30:00,83.85,85.56,83.57,85.44,61697.0,83.85,85.56,83.57,85.44,61697.0
2020-03-17 15:00:00,85.31,85.66,84.55,85.05,91984.0,85.31,85.66,84.55,85.05,91984.0
2020-03-17 15:30:00,85.06,90.22,84.93,89.98,206761.0,85.06,90.22,84.93,89.98,206761.0
2020-03-18 09:30:00,84.12,86.71,83.43,86.3,41715.0,84.12,86.71,83.43,86.3,41715.0
2020-03-18 10:00:00,86.26,87.91,85.75,86.97,68289.0,86.26,87.91,85.75,86.97,68289.0
2020-03-18 10:30:00,87.22,88.61,87.1,87.51,73070.0,87.22,88.61,87.1,87.51,73070.0
2020-03-18 11:00:00,87.51,89.9,87.34,89.56,175611.0,87.51,89.9,87.34,89.56,175611.0
2020-03-18 11:30:00,89.56,90.24,87.11,87.22,111034.0,89.56,90.24,87.11,87.22,111034.0
2020-03-18 12:00:00,87.15,87.3,84.59,86.42,73834.0,87.15,87.3,84.59,86.42,73834.0
2020-03-18 12:30:00,86.69,86.81,84.93,84.93,82226.0,86.69,86.81,84.93,84.93,82226.0
2020-03-18 13:00:00,81.01,84.51,81.01,83.16,27793.0,81.01,84.51,81.01,83.16,27793.0
2020-03-18 13:30:00,83.03,83.89,81.57,81.71,55431.0,83.03,83.89,81.57,81.71,55431.0
2020-03-18 14:00:00,81.65,81.8,76.91,78.41,42792.0,81.65,81.8,76.91,78.41,42792.0
2020-03-18 14:30:00,78.81,81.7,78.55,81.53,29429.0,78.81,81.7,78.55,81.53,29429.0
2020-03-18 15:00:00,81.78,82.7,80.74,81.37,64514.0,81.78,82.7,80.74,81.37,64514.0
2020-03-18 15:30:00,81.17,83.48,79.2,83.32,119360.0,81.17,83.48,79.2,83.32,119360.0
2020-03-19 09:30:00,83.0,85.9,82.63,85.21,47461.0,83.0,85.9,82.63,85.21,47461.0
2020-03-19 10:00:00,85.52,89.38,85.52,87.4,37480.0,85.52,89.38,85.52,87.4,37480.0
2020-03-19 10:30:00,87.5,88.15,84.0,85.28,39035.0,87.5,88.15,84.0,85.28,39035.0
2020-03-19 11:00:00,85.03,88.76,84.36,88.26,35634.0,85.03,88.76,84.36,88.26,35634.0
2020-03-19 11:30:00,88.73,92.24,88.23,90.72,40364.0,88.73,92.24,88.23,90.72,40364.0
2020-03-19 12:00:00,91.31,91.68,85.98,86.61,113763.0,91.31,91.68,85.98,86.61,113763.0
2020-03-19 12:30:00,86.8,90.61,86.23,90.22,59238.0,86.8,90.61,86.23,90.22,59238.0
2020-03-19 13:00:00,90.01,90.59,89.82,90.14,31309.0,90.01,90.59,89.82,90.14,31309.0
2020-03-19 13:30:00,89.93,92.9,89.5,92.37,42873.0,89.93,92.9,89.5,92.37,42873.0
2020-03-19 14:00:00,92.41,93.24,91.21,91.5,35753.0,92.41,93.24,91.21,91.5,35753.0
2020-03-19 14:30:00,91.5,94.0,91.5,92.62,36383.0,91.5,94.0,91.5,92.62,36383.0
2020-03-19 15:00:00,92.94,93.85,91.2,93.31,67536.0,92.94,93.85,91.2,93.31,67536.0
2020-03-19 15:30:00,93.55,93.96,92.43,92.95,130699.0,93.55,93.96,92.43,92.95,130699.0
2020-03-20 09:30:00,94.38,94.38,87.81,90.97,434608.0,94.38,94.38,87.81,90.97,434608.0
2020-03-20 10:00:00,90.74,91.44,88.0,88.87,67250.0,90.74,91.44,88.0,88.87,67250.0
2020-03-20 10:30:00,88.5,89.8,87.43,89.15,39567.0,88.5,89.8,87.43,89.15,39567.0
2020-03-20 11:00:00,89.21,89.82,85.62,87.03,24875.0,89.21,89.82,85.62,87.03,24875.0
2020-03-20 11:30:00,87.04,87.95,86.41,87.07,21242.0,87.04,87.95,86.41,87.07,21242.0
2020-03-20 12:00:00,87.09,87.09,83.37,84.23,45290.0,87.09,87.09,83.37,84.23,45290.0
2020-03-20 12:30:00,84.01,84.85,82.38,83.36,50027.0,84.01,84.85,82.38,83.36,50027.0
2020-03-20 13:00:00,83.31,85.13,83.06,84.22,98702.0,83.31,85.13,83.06,84.22,98702.0
2020-03-20 13:30:00,84.57,85.96,83.65,85.96,22695.0,84.57,85.96,83.65,85.96,22695.0
2020-03-20 14:00:00,86.18,86.47,84.14,85.23,24219.0,86.18,86.47,84.14,85.23,24219.0
2020-03-20 14:30:00,85.29,85.3,84.35,84.58,22444.0,85.29,85.3,84.35,84.58,22444.0
2020-03-20 15:00:00,84.62,85.82,83.66,85.67,71272.0,84.62,85.82,83.66,85.67,71272.0
2020-03-20 15:30:00,85.67,86.99,83.01,83.19,115426.0,85.67,86.99,83.01,83.19,115426.0
2020-03-23 09:30:00,83.11,84.3,77.28,84.05,68130.0,83.11,84.3,77.28,84.05,68130.0
2020-03-23 10:00:00,84.05,85.39,81.36,85.21,67719.0,84.05,85.39,81.36,85.21,67719.0
2020-03-23 10:30:00,85.2,85.99,83.04,84.29,62030.0,85.2,85.99,83.04,84.29,62030.0
2020-03-23 11:00:00,84.56,85.66,81.96,82.48,35600.0,84.56,85.66,81.96,82.48,35600.0
2020-03-23 11:30:00,82.61,82.73,80.69,81.59,66202.0,82.61,82.73,80.69,81.59,66202.0
2020-03-23 12:00:00,81.59,83.36,81.04,82.83,35888.0,81.59,83.36,81.04,82.83,35888.0
2020-03-23 12:30:00,82.91,84.45,81.99,84.24,20106.0,82.91,84.45,81.99,84.24,20106.0
2020-03-23 13:00:00,84.45,85.0,83.28,83.28,28396.0,84.45,85.0,83.28,83.28,28396.0
2020-03-23 13:30:00,82.98,84.23,81.39,82.26,31211.0,82.98,84.23,81.39,82.26,31211.0
2020-03-23 14:00:00,82.01,83.33,81.08,83.1,90722.0,82.01,83.33,81.08,83.1,90722.0
2020-03-23 14:30:00,83.08,84.99,82.5,84.83,82065.0,83.08,84.99,82.5,84.83,82065.0
2020-03-23 15:00:00,84.82,85.24,84.23,84.84,108457.0,84.82,85.24,84.23,84.84,108457.0
2020-03-23 15:30:00,84.83,85.8,84.63,85.02,117951.0,84.83,85.8,84.63,85.02,117951.0
2020-03-24 09:30:00,88.88,93.03,88.64,90.43,26206.0,88.88,93.03,88.64,90.43,26206.0
2020-03-24 10:00:00,89.85,90.42,87.63,90.07,39481.0,89.85,90.42,87.63,90.07,39481.0
2020-03-24 10:30:00,89.55,90.21,88.22,89.36,29431.0,89.55,90.21,88.22,89.36,29431.0
2020-03-24 11:00:00,89.4,90.41,89.05,89.63,15453.0,89.4,90.41,89.05,89.63,15453.0
2020-03-24 11:30:00,90.21,90.71,89.06,90.71,15366.0,90.21,90.71,89.06,90.71,15366.0
2020-03-24 12:00:00,90.93,91.65,90.39,91.65,21910.0,90.93,91.65,90.39,91.65,21910.0
2020-03-24 12:30:00,91.38,91.42,89.69,89.94,28876.0,91.38,91.42,89.69,89.94,28876.0
2020-03-24 13:00:00,89.73,89.92,88.34,89.29,15034.0,89.73,89.92,88.34,89.29,15034.0
2020-03-24 13:30:00,89.98,89.98,88.92,89.0,42754.0,89.98,89.98,88.92,89.0,42754.0
2020-03-24 14:00:00,89.02,89.93,88.49,89.4,45748.0,89.02,89.93,88.49,89.4,45748.0
2020-03-24 14:30:00,89.3,91.36,89.12,91.07,37245.0,89.3,91.36,89.12,91.07,37245.0
2020-03-24 15:00:00,90.99,91.74,90.64,91.42,31366.0,90.99,91.74,90.64,91.42,31366.0
2020-03-24 15:30:00,91.52,92.26,90.75,91.44,171023.0,91.52,92.26,90.75,91.44,171023.0
2020-03-25 09:30:00,90.79,94.97,88.55,89.23,27474.0,90.79,94.97,88.55,89.23,27474.0
2020-03-25 10:00:00,88.58,88.94,84.81,84.81,70687.0,88.58,88.94,84.81,84.81,70687.0
2020-03-25 10:30:00,84.83,88.0,84.82,87.68,41308.0,84.83,88.0,84.82,87.68,41308.0
2020-03-25 11:00:00,88.01,88.17,86.33,86.98,42113.0,88.01,88.17,86.33,86.98,42113.0
2020-03-25 11:30:00,86.98,87.96,86.65,87.7,37141.0,86.98,87.96,86.65,87.7,37141.0
2020-03-25 12:00:00,87.68,88.94,87.62,88.53,52847.0,87.68,88.94,87.62,88.53,52847.0
2020-03-25 12:30:00,88.54,89.72,87.67,89.0,59827.0,88.54,89.72,87.67,89.0,59827.0
2020-03-25 13:00:00,88.93,90.0,88.92,89.84,56030.0,88.93,90.0,88.92,89.84,56030.0
2020-03-25 13:30:00,89.7,91.99,89.44,90.95,91319.0,89.7,91.99,89.44,90.95,91319.0
2020-03-25 14:00:00,90.94,91.82,89.86,90.97,108119.0,90.94,91.82,89.86,90.97,108119.0
2020-03-25 14:30:00,90.79,91.51,90.04,90.04,163646.0,90.79,91.51,90.04,90.04,163646.0
2020-03-25 15:00:00,90.27,91.56,90.13,91.03,264480.0,90.27,91.56,90.13,91.03,264480.0
2020-03-25 15:30:00,91.19,92.68,90.22,90.38,287576.0,91.19,92.68,90.22,90.38,287576.0
2020-03-26 09:30:00,90.68,94.93,88.82,94.78,63886.0,90.68,94.93,88.82,94.78,63886.0
2020-03-26 10:00:00,94.7,95.75,92.2,95.34,1275633.0,94.7,95.75,92.2,95.34,1275633.0
2020-03-26 10:30:00,95.34,96.3,95.07,96.29,53946.0,95.34,96.3,95.07,96.29,53946.0
2020-03-26 11:00:00,96.31,98.52,95.84,98.27,45602.0,96.31,98.52,95.84,98.27,45602.0
2020-03-26 11:30:00,98.03,100.29,98.01,100.21,50830.0,98.03,100.29,98.01,100.21,50830.0
2020-03-26 12:00:00,100.23,100.66,99.4,99.95,200565.0,100.23,100.66,99.4,99.95,200565.0
2020-03-26 12:30:00,99.95,100.79,99.7,100.03,65075.0,99.95,100.79,99.7,100.03,65075.0
2020-03-26 13:00:00,100.01,100.69,99.78,100.39,74749.0,100.01,100.69,99.78,100.39,74749.0
2020-03-26 13:30:00,100.35,100.93,99.75,99.75,60329.0,100.35,100.93,99.75,99.75,60329.0
2020-03-26 14:00:00,99.87,101.29,99.68,100.59,91099.0,99.87,101.29,99.68,100.59,91099.0
2020-03-26 14:30:00,100.61,103.39,100.61,102.93,69211.0,100.61,103.39,100.61,102.93,69211.0
2020-03-26 15:00:00,102.93,103.78,102.64,103.1,134639.0,102.93,103.78,102.64,103.1,134639.0
2020-03-26 15:30:00,103.1,105.6,102.64,104.88,271993.0,103.1,105.6,102.64,104.88,271993.0
2020-03-27 09:30:00,101.46,103.98,100.84,103.33,117344.0,101.46,103.98,100.84,103.33,117344.0
2020-03-27 10:00:00,103.31,104.03,101.94,102.57,75253.0,103.31,104.03,101.94,102.57,75253.0
2020-03-27 10:30:00,102.69,104.45,102.42,104.45,56523.0,102.69,104.45,102.42,104.45,56523.0
2020-03-27 11:00:00,104.33,106.51,104.22,105.52,69529.0,104.33,106.51,104.22,105.52,69529.0
2020-03-27 11:30:00,105.76,106.25,104.56,105.06,187113.0,105.76,106.25,104.56,105.06,187113.0
2020-03-27 12:00:00,104.98,105.44,103.12,103.81,124640.0,104.98,105.44,103.12,103.81,124640.0
2020-03-27 12:30:00,103.84,104.36,102.86,104.04,54631.0,103.84,104.36,102.86,104.04,54631.0
2020-03-27 13:00:00,104.09,104.59,103.76,103.76,64638.0,104.09,104.59,103.76,103.76,64638.0
2020-03-27 13:30:00,103.95,104.79,103.4,103.8,63694.0,103.95,104.79,103.4,103.8,63694.0
2020-03-27 14:00:00,103.8,104.61,103.58,104.15,87022.0,103.8,104.61,103.58,104.15,87022.0
2020-03-27 14:30:00,104.16,105.59,103.87,105.51,90541.0,104.16,105.59,103.87,105.51,90541.0
2020-03-27 15:00:00,105.51,108.14,105.3,107.98,94507.0,105.51,108.14,105.3,107.98,94507.0
2020-03-27 15:30:00,107.95,108.25,103.67,104.76,293185.0,107.95,108.25,103.67,104.76,293185.0
2020-03-30 09:30:00,104.79,105.78,102.13,105.65,35576.0,104.79,105.78,102.13,105.65,35576.0
2020-03-30 10:00:00,105.34,105.82,103.87,105.14,29616.0,105.34,105.82,103.87,105.14,29616.0
2020-03-30 10:30:00,105.2,106.68,104.99,105.46,29662.0,105.2,106.68,104.99,105.46,29662.0
2020-03-30 11:00:00,105.47,108.31,105.47,108.12,38278.0,105.47,108.31,105.47,108.12,38278.0
2020-03-30 11:30:00,108.2,108.84,107.78,108.68,128979.0,108.2,108.84,107.78,108.68,128979.0
2020-03-30 12:00:00,108.74,109.35,108.16,108.45,139472.0,108.74,109.35,108.16,108.45,139472.0
2020-03-30 12:30:00,108.33,108.45,107.39,107.62,19626.0,108.33,108.45,107.39,107.62,19626.0
2020-03-30 13:00:00,107.62,108.51,107.26,107.4,31294.0,107.62,108.51,107.26,107.4,31294.0
2020-03-30 13:30:00,107.34,107.52,106.4,106.65,73127.0,107.34,107.52,106.4,106.65,73127.0
2020-03-30 14:00:00,106.65,107.39,104.82,106.98,89395.0,106.65,107.39,104.82,106.98,89395.0
2020-03-30 14:30:00,106.44,108.24,106.35,108.0,177722.0,106.44,108.24,106.35,108.0,177722.0
2020-03-30 15:00:00,107.92,108.61,106.66,106.96,27683.0,107.92,108.61,106.66,106.96,27683.0
2020-03-30 15:30:00,107.04,108.59,106.84,107.81,99699.0,107.04,108.59,106.84,107.81,99699.0
2020-03-31 09:30:00,107.0,109.16,104.8,106.85,116258.0,107.0,109.16,104.8,106.85,116258.0
2020-03-31 10:00:00,107.27,108.05,106.5,107.08,187260.0,107.27,108.05,106.5,107.08,187260.0
2020-03-31 10:30:00,107.14,107.69,105.91,105.91,227688.0,107.14,107.69,105.91,105.91,227688.0
2020-03-31 11:00:00,105.97,106.1,103.89,104.31,96545.0,105.97,106.1,103.89,104.31,96545.0
2020-03-31 11:30:00,104.32,104.62,103.41,103.81,227066.0,104.32,104.62,103.41,103.81,227066.0
2020-03-31 12:00:00,103.89,103.95,101.16,101.63,46394.0,103.89,103.95,101.16,101.63,46394.0
2020-03-31 12:30:00,101.51,102.82,100.07,101.0,135075.0,101.51,102.82,100.07,101.0,135075.0
2020-03-31 13:00:00,101.06,101.53,99.66,100.39,27340.0,101.06,101.53,99.66,100.39,27340.0
2020-03-31 13:30:00,100.36,101.37,100.01,101.22,18518.0,100.36,101.37,100.01,101.22,18518.0
2020-03-31 14:00:00,101.11,101.63,100.27,101.46,27693.0,101.11,101.63,100.27,101.46,27693.0
2020-03-31 14:30:00,101.46,101.46,99.88,100.0,46477.0,101.46,101.46,99.88,100.0,46477.0
2020-03-31 15:00:00,100.07,100.4,99.04,99.49,42598.0,100.07,100.4,99.04,99.49,42598.0
2020-03-31 15:30:00,99.38,100.11,99.05,99.51,135262.0,99.38,100.11,99.05,99.51,135262.0
2020-04-01 09:30:00,95.52,96.21,92.81,94.7,40558.0,95.52,96.21,92.81,94.7,40558.0
2020-04-01 10:00:00,94.27,95.45,93.82,94.53,26491.0,94.27,95.45,93.82,94.53,26491.0
2020-04-01 10:30:00,94.46,94.99,93.54,94.92,24330.0,94.46,94.99,93.54,94.92,24330.0
2020-04-01 11:00:00,94.93,95.75,94.75,94.75,29167.0,94.93,95.75,94.75,94.75,29167.0
2020-04-01 11:30:00,94.74,94.92,93.78,93.95,94893.0,94.74,94.92,93.78,93.95,94893.0
2020-04-01 12:00:00,94.14,94.42,93.51,93.64,22812.0,94.14,94.42,93.51,93.64,22812.0
2020-04-01 12:30:00,93.64,93.98,93.27,93.73,31772.0,93.64,93.98,93.27,93.73,31772.0
2020-04-01 13:00:00,93.48,94.12,93.36,93.7,19272.0,93.48,94.12,93.36,93.7,19272.0
2020-04-01 13:30:00,93.5,93.6,92.49,93.4,22327.0,93.5,93.6,92.49,93.4,22327.0
2020-04-01 14:00:00,93.38,93.75,92.78,92.88,17045.0,93.38,93.75,92.78,92.88,17045.0
2020-04-01 14:30:00,92.94,93.49,92.54,93.03,49642.0,92.94,93.49,92.54,93.03,49642.0
2020-04-01 15:00:00,92.95,93.34,92.58,92.77,60124.0,92.95,93.34,92.58,92.77,60124.0
2020-04-01 15:30:00,92.78,93.86,92.72,93.22,112366.0,92.78,93.86,92.72,93.22,112366.0
2020-04-02 09:30:00,91.88,93.88,90.18,93.59,52600.0,91.88,93.88,90.18,93.59,52600.0
2020-04-02 10:00:00,93.76,94.53,93.26,94.37,24270.0,93.76,94.53,93.26,94.37,24270.0
2020-04-02 10:30:00,94.24,94.55,91.74,93.34,118339.0,94.24,94.55,91.74,93.34,118339.0
2020-04-02 11:00:00,93.16,93.53,91.67,92.86,97698.0,93.16,93.53,91.67,92.86,97698.0
2020-04-02 11:30:00,92.85,94.64,92.63,93.76,69200.0,92.85,94.64,92.63,93.76,69200.0
2020-04-02 12:00:00,93.96,94.7,93.24,93.24,23204.0,93.96,94.7,93.24,93.24,23204.0
2020-04-02 12:30:00,93.24,93.52,92.58,93.09,12242.0,93.24,93.52,92.58,93.09,12242.0
2020-04-02 13:00:00,93.0,93.19,91.42,91.48,18487.0,93.0,93.19,91.42,91.48,18487.0
2020-04-02 13:30:00,91.48,93.37,91.36,93.03,40643.0,91.48,93.37,91.36,93.03,40643.0
2020-04-02 14:00:00,92.94,93.67,92.0,92.73,90842.0,92.94,93.67,92.0,92.73,90842.0
2020-04-02 14:30:00,92.7,93.38,92.35,92.97,48173.0,92.7,93.38,92.35,92.97,48173.0
2020-04-02 15:00:00,93.09,93.6,92.35,92.98,76261.0,93.09,93.6,92.35,92.98,76261.0
2020-04-02 15:30:00,93.06,94.46,92.33,93.99,165182.0,93.06,94.46,92.33,93.99,165182.0
2020-04-03 09:30:00,93.79,94.3,93.04,94.03,12498.0,93.79,94.3,93.04,94.03,12498.0
2020-04-03 10:00:00,94.12,94.17,93.35,93.53,17612.0,94.12,94.17,93.35,93.53,17612.0
2020-04-03 10:30:00,93.56,93.99,93.07,93.13,55896.0,93.56,93.99,93.07,93.13,55896.0
2020-04-03 11:00:00,93.25,93.56,91.08,91.61,22490.0,93.25,93.56,91.08,91.61,22490.0
2020-04-03 11:30:00,91.69,92.21,91.33,91.73,25195.0,91.69,92.21,91.33,91.73,25195.0
2020-04-03 12:00:00,91.73,91.86,91.26,91.57,16558.0,91.73,91.86,91.26,91.57,16558.0
2020-04-03 12:30:00,91.61,91.82,90.32,90.96,37887.0,91.61,91.82,90.32,90.96,37887.0
2020-04-03 13:00:00,90.84,91.38,90.26,90.26,11804.0,90.84,91.38,90.26,90.26,11804.0
2020-04-03 13:30:00,90.26,90.26,88.81,89.49,53549.0,90.26,90.26,88.81,89.49,53549.0
2020-04-03 14:00:00,89.75,90.38,89.39,90.38,19553.0,89.75,90.38,89.39,90.38,19553.0
2020-04-03 14:30:00,90.49,91.13,89.72,90.98,24607.0,90.49,91.13,89.72,90.98,24607.0
2020-04-03 15:00:00,91.0,91.21,90.47,90.84,36769.0,91.0,91.21,90.47,90.84,36769.0
2020-04-03 15:30:00,90.81,92.03,90.32,91.82,220223.0,90.81,92.03,90.32,91.82,220223.0
2020-04-06 09:30:00,95.78,99.49,95.24,99.05,27678.0,95.78,99.49,95.24,99.05,27678.0
2020-04-06 10:00:00,98.96,99.27,97.61,98.22,57982.0,98.96,99.27,97.61,98.22,57982.0
2020-04-06 10:30:00,98.03,98.07,96.16,96.64,74840.0,98.03,98.07,96.16,96.64,74840.0
2020-04-06 11:00:00,96.52,96.72,95.85,96.42,72406.0,96.52,96.72,95.85,96.42,72406.0
2020-04-06 11:30:00,96.37,96.61,96.07,96.21,64889.0,96.37,96.61,96.07,96.21,64889.0
2020-04-06 12:00:00,96.26,97.84,95.94,97.7,63855.0,96.26,97.84,95.94,97.7,63855.0
2020-04-06 12:30:00,97.7,98.09,97.33,97.68,65078.0,97.7,98.09,97.33,97.68,65078.0
2020-04-06 13:00:00,97.85,97.88,97.21,97.67,57746.0,97.85,97.88,97.21,97.67,57746.0
2020-04-06 13:30:00,97.86,98.14,97.63,97.9,39337.0,97.86,98.14,97.63,97.9,39337.0
2020-04-06 14:00:00,97.79,97.82,97.52,97.66,18175.0,97.79,97.82,97.52,97.66,18175.0
2020-04-06 14:30:00,97.83,98.13,96.08,96.65,101948.0,97.83,98.13,96.08,96.65,101948.0
2020-04-06 15:00:00,96.49,97.96,96.49,97.44,53596.0,96.49,97.96,96.49,97.44,53596.0
2020-04-06 15:30:00,97.51,100.94,97.4,99.79,139946.0,97.51,100.94,97.4,99.79,139946.0
2020-04-07 09:30:00,104.0,105.07,103.19,104.37,59241.0,104.0,105.07,103.19,104.37,59241.0
2020-04-07 10:00:00,104.1,104.63,101.45,102.85,35941.0,104.1,104.63,101.45,102.85,35941.0
2020-04-07 10:30:00,102.93,103.6,101.66,102.2,36748.0,102.93,103.6,101.66,102.2,36748.0
2020-04-07 11:00:00,102.16,103.57,101.59,103.51,31555.0,102.16,103.57,101.59,103.51,31555.0
2020-04-07 11:30:00,103.57,104.43,103.5,103.9,54357.0,103.57,104.43,103.5,103.9,54357.0
2020-04-07 12:00:00,103.97,105.4,103.97,104.74,27466.0,103.97,105.4,103.97,104.74,27466.0
2020-04-07 12:30:00,104.75,105.07,103.72,104.81,38361.0,104.75,105.07,103.72,104.81,38361.0
2020-04-07 13:00:00,104.85,105.43,104.66,105.01,39727.0,104.85,105.43,104.66,105.01,39727.0
2020-04-07 13:30:00,105.01,105.01,103.05,103.49,34829.0,105.01,105.01,103.05,103.49,34829.0
2020-04-07 14:00:00,103.45,104.41,103.09,104.04,90110.0,103.45,104.41,103.09,104.04,90110.0
2020-04-07 14:30:00,104.04,104.16,101.54,101.94,77023.0,104.04,104.16,101.54,101.94,77023.0
2020-04-07 15:00:00,102.19,103.1,101.15,101.19,43157.0,102.19,103.1,101.15,101.19,43157.0
2020-04-07 15:30:00,101.23,102.99,100.77,101.21,82015.0,101.23,102.99,100.77,101.21,82015.0
2020-04-08 09:30:00,102.44,103.9,102.19,103.2,14557.0,102.44,103.9,102.19,103.2,14557.0
2020-04-08 10:00:00,103.43,104.49,102.67,104.49,13409.0,103.43,104.49,102.67,104.49,13409.0
2020-04-08 10:30:00,104.3,105.52,104.28,105.42,10328.0,104.3,105.52,104.28,105.42,10328.0
2020-04-08 11:00:00,105.45,106.47,105.35,106.27,9551.0,105.45,106.47,105.35,106.27,9551.0
2020-04-08 11:30:00,106.46,106.83,105.8,105.82,14176.0,106.46,106.83,105.8,105.82,14176.0
2020-04-08 12:00:00,105.77,106.26,105.28,105.71,11343.0,105.77,106.26,105.28,105.71,11343.0
2020-04-08 12:30:00,105.83,106.39,105.58,106.13,14291.0,105.83,106.39,105.58,106.13,14291.0
2020-04-08 13:00:00,106.2,106.24,105.57,105.94,10427.0,106.2,106.24,105.57,105.94,10427.0
2020-04-08 13:30:00,105.96,106.06,105.25,105.32,7575.0,105.96,106.06,105.25,105.32,7575.0
2020-04-08 14:00:00,105.28,106.16,105.27,105.78,21920.0,105.28,106.16,105.27,105.78,21920.0
2020-04-08 14:30:00,105.78,105.87,105.27,105.39,36893.0,105.78,105.87,105.27,105.39,36893.0
2020-04-08 15:00:00,105.37,105.72,105.16,105.72,75002.0,105.37,105.72,105.16,105.72,75002.0
2020-04-08 15:30:00,105.69,105.69,104.19,104.76,127334.0,105.69,105.69,104.19,104.76,127334.0
2020-04-09 09:30:00,105.87,108.37,105.08,108.08,23792.0,105.87,108.37,105.08,108.08,23792.0
2020-04-09 10:00:00,108.29,108.4,106.16,107.04,23349.0,108.29,108.4,106.16,107.04,23349.0
2020-04-09 10:30:00,107.53,108.1,106.92,107.21,20820.0,107.53,108.1,106.92,107.21,20820.0
2020-04-09 11:00:00,106.85,107.36,106.32,106.93,11958.0,106.85,107.36,106.32,106.93,11958.0
2020-04-09 11:30:00,106.95,107.32,106.51,106.88,16577.0,106.95,107.32,106.51,106.88,16577.0
2020-04-09 12:00:00,106.88,107.11,106.71,106.89,24570.0,106.88,107.11,106.71,106.89,24570.0
2020-04-09 12:30:00,106.87,107.65,106.78,107.34,20009.0,106.87,107.65,106.78,107.34,20009.0
2020-04-09 13:00:00,107.29,107.94,107.29,107.52,19295.0,107.29,107.94,107.29,107.52,19295.0
2020-04-09 13:30:00,107.5,107.74,107.01,107.39,22028.0,107.5,107.74,107.01,107.39,22028.0
2020-04-09 14:00:00,107.41,107.54,105.9,105.9,21802.0,107.41,107.54,105.9,105.9,21802.0
2020-04-09 14:30:00,105.95,106.42,104.8,105.04,31782.0,105.95,106.42,104.8,105.04,31782.0
2020-04-09 15:00:00,105.17,106.32,104.84,106.32,37291.0,105.17,106.32,104.84,106.32,37291.0
2020-04-09 15:30:00,106.45,107.5,106.42,106.91,123913.0,106.45,107.5,106.42,106.91,123913.0
2020-04-13 09:30:00,106.15,106.72,104.17,104.17,9946.0,106.15,106.72,104.17,104.17,9946.0
2020-04-13 10:00:00,104.41,105.21,103.29,103.93,4334.0,104.41,105.21,103.29,103.93,4334.0
2020-04-13 10:30:00,104.01,104.24,103.25,103.65,10146.0,104.01,104.24,103.25,103.65,10146.0
2020-04-13 11:00:00,103.61,104.25,102.87,104.21,9423.0,103.61,104.25,102.87,104.21,9423.0
2020-04-13 11:30:00,104.11,104.17,103.2,103.68,12988.0,104.11,104.17,103.2,103.68,12988.0
2020-04-13 12:00:00,103.62,104.74,103.62,104.23,10809.0,103.62,104.74,103.62,104.23,10809.0
2020-04-13 12:30:00,104.15,104.29,103.45,103.61,12640.0,104.15,104.29,103.45,103.61,12640.0
2020-04-13 13:00:00,103.52,103.96,103.41,103.83,10488.0,103.52,103.96,103.41,103.83,10488.0
2020-04-13 13:30:00,103.75,105.12,103.72,104.79,7520.0,103.75,105.12,103.72,104.79,7520.0
2020-04-13 14:00:00,104.75,105.24,104.61,104.92,12125.0,104.75,105.24,104.61,104.92,12125.0
2020-04-13 14:30:00,104.9,105.35,104.74,105.2,12291.0,104.9,105.35,104.74,105.2,12291.0
2020-04-13 15:00:00,105.13,105.47,104.66,105.29,14780.0,105.13,105.47,104.66,105.29,14780.0
2020-04-13 15:30:00,105.32,106.11,105.32,105.67,47726.0,105.32,106.11,105.32,105.67,47726.0
2020-04-14 09:30:00,108.03,108.7,107.02,107.25,19998.0,108.03,108.7,107.02,107.25,19998.0
2020-04-14 10:00:00,107.21,107.87,106.16,107.87,42625.0,107.21,107.87,106.16,107.87,42625.0
2020-04-14 10:30:00,107.77,108.64,107.49,107.77,15162.0,107.77,108.64,107.49,107.77,15162.0
2020-04-14 11:00:00,107.76,108.04,106.17,106.79,31341.0,107.76,108.04,106.17,106.79,31341.0
2020-04-14 11:30:00,106.87,107.3,106.5,106.54,32886.0,106.87,107.3,106.5,106.54,32886.0
2020-04-14 12:00:00,106.55,108.1,106.54,107.83,26621.0,106.55,108.1,106.54,107.83,26621.0
2020-04-14 12:30:00,107.94,107.95,107.26,107.36,13062.0,107.94,107.95,107.26,107.36,13062.0
2020-04-14 13:00:00,107.28,107.56,106.95,107.55,11514.0,107.28,107.56,106.95,107.55,11514.0
2020-04-14 13:30:00,107.6,107.86,107.13,107.52,12591.0,107.6,107.86,107.13,107.52,12591.0
2020-04-14 14:00:00,107.57,107.6,106.76,106.99,22356.0,107.57,107.6,106.76,106.99,22356.0
2020-04-14 14:30:00,106.99,107.09,106.62,106.89,31000.0,106.99,107.09,106.62,106.89,31000.0
2020-04-14 15:00:00,106.83,106.83,105.99,106.19,33869.0,106.83,106.83,105.99,106.19,33869.0
2020-04-14 15:30:00,106.17,106.32,105.68,105.96,80662.0,106.17,106.32,105.68,105.96,80662.0
2020-04-15 09:30:00,103.62,104.51,101.52,102.24,31601.0,103.62,104.51,101.52,102.24,31601.0
2020-04-15 10:00:00,102.41,102.47,101.2,102.11,7898.0,102.41,102.47,101.2,102.11,7898.0
2020-04-15 10:30:00,102.17,102.34,101.43,101.91,10203.0,102.17,102.34,101.43,101.91,10203.0
2020-04-15 11:00:00,101.81,101.81,101.0,101.26,12715.0,101.81,101.81,101.0,101.26,12715.0
2020-04-15 11:30:00,101.69,101.85,100.84,101.47,6179.0,101.69,101.85,100.84,101.47,6179.0
2020-04-15 12:00:00,101.55,101.75,101.23,101.51,6129.0,101.55,101.75,101.23,101.51,6129.0
2020-04-15 12:30:00,101.44,102.54,101.42,102.24,26288.0,101.44,102.54,101.42,102.24,26288.0
2020-04-15 13:00:00,102.15,102.49,101.44,101.44,13285.0,102.15,102.49,101.44,101.44,13285.0
2020-04-15 13:30:00,101.52,101.89,100.97,101.55,18256.0,101.52,101.89,100.97,101.55,18256.0
2020-04-15 14:00:00,101.6,102.59,101.6,102.59,9884.0,101.6,102.59,101.6,102.59,9884.0
2020-04-15 14:30:00,102.59,103.0,102.45,103.0,16395.0,102.59,103.0,102.45,103.0,16395.0
2020-04-15 15:00:00,102.97,102.97,102.18,102.2,15145.0,102.97,102.97,102.18,102.2,15145.0
2020-04-15 15:30:00,102.25,102.92,102.17,102.67,57214.0,102.25,102.92,102.17,102.67,57214.0
2020-04-16 09:30:00,103.14,103.17,100.57,100.69,13708.0,103.14,103.17,100.57,100.69,13708.0
2020-04-16 10:00:00,100.65,100.86,99.62,99.79,7866.0,100.65,100.86,99.62,99.79,7866.0
2020-04-16 10:30:00,99.78,100.9,99.25,100.9,8912.0,99.78,100.9,99.25,100.9,8912.0
2020-04-16 11:00:00,100.72,100.78,99.8,99.98,19282.0,100.72,100.78,99.8,99.98,19282.0
2020-04-16 11:30:00,99.84,99.93,99.2,99.52,14817.0,99.84,99.93,99.2,99.52,14817.0
2020-04-16 12:00:00,99.55,99.56,98.08,98.35,15056.0,99.55,99.56,98.08,98.35,15056.0
2020-04-16 12:30:00,98.27,98.97,97.56,98.93,14619.0,98.27,98.97,97.56,98.93,14619.0
2020-04-16 13:00:00,98.93,99.22,98.77,98.98,9727.0,98.93,99.22,98.77,98.98,9727.0
2020-04-16 13:30:00,98.93,99.35,98.85,99.35,8017.0,98.93,99.35,98.85,99.35,8017.0
2020-04-16 14:00:00,99.25,100.01,98.92,99.11,19763.0,99.25,100.01,98.92,99.11,19763.0
2020-04-16 14:30:00,99.18,99.47,98.46,98.64,21619.0,99.18,99.47,98.46,98.64,21619.0
2020-04-16 15:00:00,98.7,99.31,98.49,99.31,26713.0,98.7,99.31,98.49,99.31,26713.0
2020-04-16 15:30:00,99.31,99.38,99.02,99.13,81754.0,99.31,99.38,99.02,99.13,81754.0
2020-04-17 09:30:00,101.81,106.81,101.01,106.54,53685.0,101.81,106.81,101.01,106.54,53685.0
2020-04-17 10:00:00,106.16,106.64,104.59,104.88,29585.0,106.16,106.64,104.59,104.88,29585.0
2020-04-17 10:30:00,104.66,105.26,104.42,105.18,15844.0,104.66,105.26,104.42,105.18,15844.0
2020-04-17 11:00:00,105.08,105.47,104.97,105.07,31485.0,105.08,105.47,104.97,105.07,31485.0
2020-04-17 11:30:00,105.06,105.77,104.95,105.1,8493.0,105.06,105.77,104.95,105.1,8493.0
2020-04-17 12:00:00,105.23,105.78,105.09,105.44,14491.0,105.23,105.78,105.09,105.44,14491.0
2020-04-17 12:30:00,105.36,106.1,105.31,105.84,15614.0,105.36,106.1,105.31,105.84,15614.0
2020-04-17 13:00:00,105.79,105.95,105.63,105.72,11871.0,105.79,105.95,105.63,105.72,11871.0
2020-04-17 13:30:00,105.72,105.77,105.43,105.58,41265.0,105.72,105.77,105.43,105.58,41265.0
2020-04-17 14:00:00,105.57,105.78,105.33,105.55,10422.0,105.57,105.78,105.33,105.55,10422.0
2020-04-17 14:30:00,105.45,105.45,104.65,104.96,13090.0,105.45,105.45,104.65,104.96,13090.0
2020-04-17 15:00:00,104.93,105.58,104.83,105.49,21755.0,104.93,105.58,104.83,105.49,21755.0
2020-04-17 15:30:00,105.41,106.3,105.34,105.93,79475.0,105.41,106.3,105.34,105.93,79475.0
2020-04-20 09:30:00,104.77,105.06,103.25,104.31,29456.0,104.77,105.06,103.25,104.31,29456.0
2020-04-20 10:00:00,104.14,104.68,104.03,104.24,16215.0,104.14,104.68,104.03,104.24,16215.0
2020-04-20 10:30:00,104.32,105.47,104.08,105.05,19554.0,104.32,105.47,104.08,105.05,19554.0
2020-04-20 11:00:00,105.03,105.7,105.03,105.29,11818.0,105.03,105.7,105.03,105.29,11818.0
2020-04-20 11:30:00,105.39,106.24,105.32,106.09,10596.0,105.39,106.24,105.32,106.09,10596.0
2020-04-20 12:00:00,106.12,106.12,105.36,105.76,16662.0,106.12,106.12,105.36,105.76,16662.0
2020-04-20 12:30:00,105.68,106.23,105.61,105.85,40787.0,105.68,106.23,105.61,105.85,40787.0
2020-04-20 13:00:00,105.72,105.72,104.89,104.96,8511.0,105.72,105.72,104.89,104.96,8511.0
2020-04-20 13:30:00,104.98,105.77,104.87,105.64,13082.0,104.98,105.77,104.87,105.64,13082.0
2020-04-20 14:00:00,105.65,105.73,104.44,104.48,11229.0,105.65,105.73,104.44,104.48,11229.0
2020-04-20 14:30:00,104.41,105.14,103.99,103.99,14639.0,104.41,105.14,103.99,103.99,14639.0
2020-04-20 15:00:00,104.0,104.61,103.8,104.61,17109.0,104.0,104.61,103.8,104.61,17109.0
2020-04-20 15:30:00,104.6,104.72,104.08,104.17,44632.0,104.6,104.72,104.08,104.17,44632.0
2020-04-21 09:30:00,101.63,102.61,101.08,101.95,127049.0,101.63,102.61,101.08,101.95,127049.0
2020-04-21 10:00:00,102.15,102.72,101.77,102.27,152243.0,102.15,102.72,101.77,102.27,152243.0
2020-04-21 10:30:00,102.49,102.51,101.67,101.9,39544.0,102.49,102.51,101.67,101.9,39544.0
2020-04-21 11:00:00,102.0,102.95,101.46,102.72,61672.0,102.0,102.95,101.46,102.72,61672.0
2020-04-21 11:30:00,102.94,103.35,102.16,102.19,182841.0,102.94,103.35,102.16,102.19,182841.0
2020-04-21 12:00:00,101.94,102.47,101.7,102.23,57237.0,101.94,102.47,101.7,102.23,57237.0
2020-04-21 12:30:00,102.19,102.66,101.91,102.42,80135.0,102.19,102.66,101.91,102.42,80135.0
2020-04-21 13:00:00,102.48,103.35,102.41,103.35,88062.0,102.48,103.35,102.41,103.35,88062.0
2020-04-21 13:30:00,103.23,103.3,102.18,102.3,17120.0,103.23,103.3,102.18,102.3,17120.0
2020-04-21 14:00:00,102.25,102.79,101.9,102.54,14390.0,102.25,102.79,101.9,102.54,14390.0
2020-04-21 14:30:00,102.48,102.48,101.6,101.6,7607.0,102.48,102.48,101.6,101.6,7607.0
2020-04-21 15:00:00,101.61,102.07,101.33,101.86,13269.0,101.61,102.07,101.33,101.86,13269.0
2020-04-21 15:30:00,101.89,102.26,101.38,101.55,49969.0,101.89,102.26,101.38,101.55,49969.0
2020-04-22 09:30:00,104.05,104.05,102.69,102.69,9156.0,104.05,104.05,102.69,102.69,9156.0
2020-04-22 10:00:00,102.91,103.62,102.19,103.39,8999.0,102.91,103.62,102.19,103.39,8999.0
2020-04-22 10:30:00,103.48,103.71,103.13,103.39,16830.0,103.48,103.71,103.13,103.39,16830.0
2020-04-22 11:00:00,103.52,104.18,103.37,103.71,7368.0,103.52,104.18,103.37,103.71,7368.0
2020-04-22 11:30:00,103.75,104.12,103.5,103.84,6554.0,103.75,104.12,103.5,103.84,6554.0
2020-04-22 12:00:00,103.89,104.07,103.68,103.94,9077.0,103.89,104.07,103.68,103.94,9077.0
2020-04-22 12:30:00,103.97,104.16,103.63,103.89,6103.0,103.97,104.16,103.63,103.89,6103.0
2020-04-22 13:00:00,103.77,104.21,103.6,104.21,9481.0,103.77,104.21,103.6,104.21,9481.0
2020-04-22 13:30:00,104.22,104.36,103.91,104.31,3810.0,104.22,104.36,103.91,104.31,3810.0
2020-04-22 14:00:00,104.22,104.26,103.88,104.08,6101.0,104.22,104.26,103.88,104.08,6101.0
2020-04-22 14:30:00,104.07,104.58,104.07,104.18,4811.0,104.07,104.58,104.07,104.18,4811.0
2020-04-22 15:00:00,104.22,104.95,104.22,104.86,8753.0,104.22,104.95,104.22,104.86,8753.0
2020-04-22 15:30:00,104.83,105.77,104.68,105.32,132347.0,104.83,105.77,104.68,105.32,132347.0
2020-04-23 09:30:00,106.13,107.28,105.04,107.0,16151.0,106.13,107.28,105.04,107.0,16151.0
2020-04-23 10:00:00,106.86,107.53,106.64,107.42,8529.0,106.86,107.53,106.64,107.42,8529.0
2020-04-23 10:30:00,107.38,108.49,107.38,108.44,9267.0,107.38,108.49,107.38,108.44,9267.0
2020-04-23 11:00:00,108.38,108.98,108.33,108.95,19733.0,108.38,108.98,108.33,108.95,19733.0
2020-04-23 11:30:00,108.89,109.05,108.44,109.05,30571.0,108.89,109.05,108.44,109.05,30571.0
2020-04-23 12:00:00,109.02,109.12,108.5,108.55,9997.0,109.02,109.12,108.5,108.55,9997.0
2020-04-23 12:30:00,108.56,108.56,106.73,107.72,9110.0,108.56,108.56,106.73,107.72,9110.0
2020-04-23 13:00:00,107.64,108.59,107.29,107.37,10019.0,107.64,108.59,107.29,107.37,10019.0
2020-04-23 13:30:00,107.74,107.79,106.72,107.17,5425.0,107.74,107.79,106.72,107.17,5425.0
2020-04-23 14:00:00,107.2,107.65,106.6,107.5,7965.0,107.2,107.65,106.6,107.5,7965.0
2020-04-23 14:30:00,107.47,108.02,107.35,108.01,7896.0,107.47,108.02,107.35,108.01,7896.0
2020-04-23 15:00:00,107.83,107.95,107.17,107.54,17092.0,107.83,107.95,107.17,107.54,17092.0
2020-04-23 15:30:00,107.58,107.96,107.19,107.58,85137.0,107.58,107.96,107.19,107.58,85137.0
2020-04-24 09:30:00,108.14,108.86,107.8,107.81,24117.0,108.14,108.86,107.8,107.81,24117.0
2020-04-24 10:00:00,107.65,107.92,107.29,107.73,20990.0,107.65,107.92,107.29,107.73,20990.0
2020-04-24 10:30:00,107.56,108.43,107.56,108.43,17975.0,107.56,108.43,107.56,108.43,17975.0
2020-04-24 11:00:00,108.41,108.61,107.99,108.59,149605.0,108.41,108.61,107.99,108.59,149605.0
2020-04-24 11:30:00,108.54,108.74,107.76,107.82,38811.0,108.54,108.74,107.76,107.82,38811.0
2020-04-24 12:00:00,107.77,108.42,107.56,108.37,15066.0,107.77,108.42,107.56,108.37,15066.0
2020-04-24 12:30:00,108.38,108.69,108.19,108.63,14464.0,108.38,108.69,108.19,108.63,14464.0
2020-04-24 13:00:00,108.59,108.87,108.5,108.84,10954.0,108.59,108.87,108.5,108.84,10954.0
2020-04-24 13:30:00,108.87,109.66,108.87,109.58,14137.0,108.87,109.66,108.87,109.58,14137.0
2020-04-24 14:00:00,109.52,109.88,109.41,109.6,17267.0,109.52,109.88,109.41,109.6,17267.0
2020-04-24 14:30:00,109.6,110.53,109.55,110.21,25441.0,109.6,110.53,109.55,110.21,25441.0
2020-04-24 15:00:00,110.25,110.88,110.03,110.42,30347.0,110.25,110.88,110.03,110.42,30347.0
2020-04-24 15:30:00,110.28,110.87,109.45,109.76,96724.0,110.28,110.87,109.45,109.76,96724.0
2020-04-27 09:30:00,110.99,111.98,110.35,111.09,10517.0,110.99,111.98,110.35,111.09,10517.0
2020-04-27 10:00:00,111.34,111.61,111.18,111.26,9355.0,111.34,111.61,111.18,111.26,9355.0
2020-04-27 10:30:00,111.18,112.5,111.17,112.24,22553.0,111.18,112.5,111.17,112.24,22553.0
2020-04-27 11:00:00,112.24,113.05,112.24,112.89,20699.0,112.24,113.05,112.24,112.89,20699.0
2020-04-27 11:30:00,112.78,113.17,112.72,113.16,15392.0,112.78,113.17,112.72,113.16,15392.0
2020-04-27 12:00:00,113.11,113.11,112.6,112.81,13358.0,113.11,113.11,112.6,112.81,13358.0
2020-04-27 12:30:00,112.81,113.36,112.38,113.36,15184.0,112.81,113.36,112.38,113.36,15184.0
2020-04-27 13:00:00,113.36,113.62,113.04,113.19,18689.0,113.36,113.62,113.04,113.19,18689.0
2020-04-27 13:30:00,113.19,113.48,112.95,113.31,30952.0,113.19,113.48,112.95,113.31,30952.0
2020-04-27 14:00:00,113.39,114.11,113.38,113.7,20019.0,113.39,114.11,113.38,113.7,20019.0
2020-04-27 14:30:00,113.71,114.26,113.66,113.99,19101.0,113.71,114.26,113.66,113.99,19101.0
2020-04-27 15:00:00,114.09,114.38,114.08,114.13,11994.0,114.09,114.38,114.08,114.13,11994.0
2020-04-27 15:30:00,114.17,114.46,113.74,113.98,75163.0,114.17,114.46,113.74,113.98,75163.0
2020-04-28 09:30:00,116.07,117.97,116.07,116.3,60152.0,116.07,117.97,116.07,116.3,60152.0
2020-04-28 10:00:00,116.18,116.45,114.68,114.73,17874.0,116.18,116.45,114.68,114.73,17874.0
2020-04-28 10:30:00,114.64,115.07,113.05,113.05,14605.0,114.64,115.07,113.05,113.05,14605.0
2020-04-28 11:00:00,112.99,114.69,112.99,114.58,13223.0,112.99,114.69,112.99,114.58,13223.0
2020-04-28 11:30:00,114.49,115.23,114.37,114.94,22527.0,114.49,115.23,114.37,114.94,22527.0
2020-04-28 12:00:00,114.82,114.89,113.71,114.06,15959.0,114.82,114.89,113.71,114.06,15959.0
2020-04-28 12:30:00,114.07,114.62,113.83,114.54,10836.0,114.07,114.62,113.83,114.54,10836.0
2020-04-28 13:00:00,114.54,115.06,114.27,115.0,30791.0,114.54,115.06,114.27,115.0,30791.0
2020-04-28 13:30:00,115.06,115.73,115.02,115.51,20708.0,115.06,115.73,115.02,115.51,20708.0
2020-04-28 14:00:00,115.52,116.06,115.46,115.69,29646.0,115.52,116.06,115.46,115.69,29646.0
2020-04-28 14:30:00,115.71,115.71,115.15,115.36,22326.0,115.71,115.71,115.15,115.36,22326.0
2020-04-28 15:00:00,115.5,115.86,115.16,115.38,25891.0,115.5,115.86,115.16,115.38,25891.0
2020-04-28 15:30:00,115.38,115.48,114.08,114.77,76611.0,115.38,115.48,114.08,114.77,76611.0
2020-04-29 09:30:00,117.62,118.43,116.91,118.43,19376.0,117.62,118.43,116.91,118.43,19376.0
2020-04-29 10:00:00,118.16,118.42,117.62,118.24,9797.0,118.16,118.42,117.62,118.24,9797.0
2020-04-29 10:30:00,118.64,119.19,118.33,118.52,12552.0,118.64,119.19,118.33,118.52,12552.0
2020-04-29 11:00:00,118.46,119.24,118.4,118.95,11617.0,118.46,119.24,118.4,118.95,11617.0
2020-04-29 11:30:00,118.92,118.95,118.57,118.87,12434.0,118.92,118.95,118.57,118.87,12434.0
2020-04-29 12:00:00,118.89,119.13,118.7,119.13,16408.0,118.89,119.13,118.7,119.13,16408.0
2020-04-29 12:30:00,119.11,119.98,119.05,119.65,13684.0,119.11,119.98,119.05,119.65,13684.0
2020-04-29 13:00:00,119.7,120.45,119.66,120.32,13188.0,119.7,120.45,119.66,120.32,13188.0
2020-04-29 13:30:00,120.23,120.24,119.72,119.81,19929.0,120.23,120.24,119.72,119.81,19929.0
2020-04-29 14:00:00,119.78,120.43,119.34,119.83,55044.0,119.78,120.43,119.34,119.83,55044.0
2020-04-29 14:30:00,119.91,119.98,119.4,119.78,15449.0,119.91,119.98,119.4,119.78,15449.0
2020-04-29 15:00:00,119.75,120.63,119.72,120.61,17247.0,119.75,120.63,119.72,120.61,17247.0
2020-04-29 15:30:00,120.64,121.7,120.53,121.27,142757.0,120.64,121.7,120.53,121.27,142757.0
2020-04-30 09:30:00,119.21,119.49,117.9,118.8,17520.0,119.21,119.49,117.9,118.8,17520.0
2020-04-30 10:00:00,119.03,119.99,118.39,119.91,60625.0,119.03,119.99,118.39,119.91,60625.0
2020-04-30 10:30:00,119.88,120.13,119.05,119.71,20428.0,119.88,120.13,119.05,119.71,20428.0
2020-04-30 11:00:00,119.59,119.73,118.8,118.8,27782.0,119.59,119.73,118.8,118.8,27782.0
2020-04-30 11:30:00,118.81,119.23,118.51,118.89,12089.0,118.81,119.23,118.51,118.89,12089.0
2020-04-30 12:00:00,118.61,118.83,118.02,118.56,32377.0,118.61,118.83,118.02,118.56,32377.0
2020-04-30 12:30:00,118.5,119.07,118.22,118.99,13662.0,118.5,119.07,118.22,118.99,13662.0
2020-04-30 13:00:00,118.92,118.93,118.57,118.73,8423.0,118.92,118.93,118.57,118.73,8423.0
2020-04-30 13:30:00,118.58,118.96,118.47,118.73,21964.0,118.58,118.96,118.47,118.73,21964.0
2020-04-30 14:00:00,118.63,118.82,118.41,118.65,22811.0,118.63,118.82,118.41,118.65,22811.0
2020-04-30 14:30:00,118.66,118.68,118.31,118.5,15679.0,118.66,118.68,118.31,118.5,15679.0
2020-04-30 15:00:00,118.55,119.18,118.36,119.05,23409.0,118.55,119.18,118.36,119.05,23409.0
2020-04-30 15:30:00,119.05,119.16,118.42,118.68,96290.0,119.05,119.16,118.42,118.68,96290.0
2020-05-01 09:30:00,117.1,117.24,115.47,115.98,89297.0,117.1,117.24,115.47,115.98,89297.0
2020-05-01 10:00:00,115.96,116.61,115.24,116.05,156653.0,115.96,116.61,115.24,116.05,156653.0
2020-05-01 10:30:00,116.32,117.52,116.15,117.07,17862.0,116.32,117.52,116.15,117.07,17862.0
2020-05-01 11:00:00,116.82,117.08,115.7,115.7,12207.0,116.82,117.08,115.7,115.7,12207.0
2020-05-01 11:30:00,115.69,115.7,114.35,114.67,15661.0,115.69,115.7,114.35,114.67,15661.0
2020-05-01 12:00:00,114.61,115.19,114.23,114.89,12652.0,114.61,115.19,114.23,114.89,12652.0
2020-05-01 12:30:00,114.88,115.04,114.67,114.88,8916.0,114.88,115.04,114.67,114.88,8916.0
2020-05-01 13:00:00,114.88,115.01,114.56,114.72,5921.0,114.88,115.01,114.56,114.72,5921.0
2020-05-01 13:30:00,114.72,114.81,114.01,114.18,21592.0,114.72,114.81,114.01,114.18,21592.0
2020-05-01 14:00:00,114.02,114.8,114.02,114.64,9104.0,114.02,114.8,114.02,114.64,9104.0
2020-05-01 14:30:00,114.7,114.96,114.55,114.84,12055.0,114.7,114.96,114.55,114.84,12055.0
2020-05-01 15:00:00,114.83,115.07,114.6,114.69,12824.0,114.83,115.07,114.6,114.69,12824.0
2020-05-01 15:30:00,114.69,114.92,114.31,114.92,75220.0,114.69,114.92,114.31,114.92,75220.0
2020-05-04 09:30:00,113.91,114.21,112.11,114.0,35224.0,113.91,114.21,112.11,114.0,35224.0
2020-05-04 10:00:00,114.3,115.09,113.77,114.63,14008.0,114.3,115.09,113.77,114.63,14008.0
2020-05-04 10:30:00,114.53,115.32,114.28,114.56,11931.0,114.53,115.32,114.28,114.56,11931.0
2020-05-04 11:00:00,114.37,115.18,114.26,114.61,10229.0,114.37,115.18,114.26,114.61,10229.0
2020-05-04 11:30:00,114.83,115.33,114.61,114.92,11881.0,114.83,115.33,114.61,114.92,11881.0
2020-05-04 12:00:00,115.0,115.71,114.89,115.4,11813.0,115.0,115.71,114.89,115.4,11813.0
2020-05-04 12:30:00,115.49,115.71,115.2,115.36,28871.0,115.49,115.71,115.2,115.36,28871.0
2020-05-04 13:00:00,115.35,115.43,114.38,114.65,11494.0,115.35,115.43,114.38,114.65,11494.0
2020-05-04 13:30:00,114.68,114.83,114.44,114.61,12766.0,114.68,114.83,114.44,114.61,12766.0
2020-05-04 14:00:00,114.6,115.0,114.59,114.75,33518.0,114.6,115.0,114.59,114.75,33518.0
2020-05-04 14:30:00,114.76,115.66,114.7,115.5,35812.0,114.76,115.66,114.7,115.5,35812.0
2020-05-04 15:00:00,115.55,116.13,115.4,116.01,28036.0,115.55,116.13,115.4,116.01,28036.0
2020-05-04 15:30:00,116.04,116.42,115.94,116.28,44862.0,116.04,116.42,115.94,116.28,44862.0
2020-05-05 09:30:00,117.99,119.02,117.3,118.87,19192.0,117.99,119.02,117.3,118.87,19192.0
2020-05-05 10:00:00,119.02,119.32,117.79,117.79,47013.0,119.02,119.32,117.79,117.79,47013.0
2020-05-05 10:30:00,117.9,118.42,117.77,118.0,21671.0,117.9,118.42,117.77,118.0,21671.0
2020-05-05 11:00:00,118.09,118.57,117.8,118.05,44588.0,118.09,118.57,117.8,118.05,44588.0
2020-05-05 11:30:00,118.07,118.11,117.36,117.63,14090.0,118.07,118.11,117.36,117.63,14090.0
2020-05-05 12:00:00,117.53,117.98,117.53,117.61,10893.0,117.53,117.98,117.53,117.61,10893.0
2020-05-05 12:30:00,117.62,117.73,116.94,117.12,7338.0,117.62,117.73,116.94,117.12,7338.0
2020-05-05 13:00:00,116.97,117.16,116.2,116.62,27605.0,116.97,117.16,116.2,116.62,27605.0
2020-05-05 13:30:00,116.71,117.39,116.67,117.31,20468.0,116.71,117.39,116.67,117.31,20468.0
2020-05-05 14:00:00,117.29,117.6,117.22,117.35,14250.0,117.29,117.6,117.22,117.35,14250.0
2020-05-05 14:30:00,117.37,117.42,116.98,117.42,10930.0,117.37,117.42,116.98,117.42,10930.0
2020-05-05 15:00:00,117.44,117.45,116.21,116.33,22392.0,117.44,117.45,116.21,116.33,22392.0
2020-05-05 15:30:00,116.33,116.48,115.71,115.87,51560.0,116.33,116.48,115.71,115.87,51560.0
2020-05-06 09:30:00,116.54,117.02,114.65,114.91,33007.0,116.54,117.02,114.65,114.91,33007.0
2020-05-06 10:00:00,115.03,115.49,113.57,115.3,33898.0,115.03,115.49,113.57,115.3,33898.0
2020-05-06 10:30:00,115.34,115.59,114.64,115.25,85333.0,115.34,115.59,114.64,115.25,85333.0
2020-05-06 11:00:00,115.05,115.4,114.52,114.83,18422.0,115.05,115.4,114.52,114.83,18422.0
2020-05-06 11:30:00,114.85,115.33,114.6,115.07,14317.0,114.85,115.33,114.6,115.07,14317.0
2020-05-06 12:00:00,115.16,115.33,114.54,115.04,17166.0,115.16,115.33,114.54,115.04,17166.0
2020-05-06 12:30:00,115.15,115.81,115.12,115.45,17092.0,115.15,115.81,115.12,115.45,17092.0
2020-05-06 13:00:00,115.48,115.68,115.25,115.58,15009.0,115.48,115.68,115.25,115.58,15009.0
2020-05-06 13:30:00,115.62,115.81,115.44,115.5,16183.0,115.62,115.81,115.44,115.5,16183.0
2020-05-06 14:00:00,115.49,115.49,114.88,115.05,18567.0,115.49,115.49,114.88,115.05,18567.0
2020-05-06 14:30:00,114.99,115.17,114.79,114.81,27079.0,114.99,115.17,114.79,114.81,27079.0
2020-05-06 15:00:00,114.82,115.15,114.76,115.13,27719.0,114.82,115.15,114.76,115.13,27719.0
2020-05-06 15:30:00,115.13,115.13,114.58,114.64,85891.0,115.13,115.13,114.58,114.64,85891.0
2020-05-07 09:30:00,120.85,129.72,120.56,127.32,140682.0,120.85,129.72,120.56,127.32,140682.0
2020-05-07 10:00:00,127.22,129.48,123.94,123.94,114021.0,127.22,129.48,123.94,123.94,114021.0
2020-05-07 10:30:00,124.39,127.0,124.39,126.77,74493.0,124.39,127.0,124.39,126.77,74493.0
2020-05-07 11:00:00,126.76,127.72,126.19,127.1,39127.0,126.76,127.72,126.19,127.1,39127.0
2020-05-07 11:30:00,127.05,127.69,126.72,126.92,62594.0,127.05,127.69,126.72,126.92,62594.0
2020-05-07 12:00:00,126.97,127.08,125.54,125.68,20317.0,126.97,127.08,125.54,125.68,20317.0
2020-05-07 12:30:00,125.73,125.84,124.43,124.67,18113.0,125.73,125.84,124.43,124.67,18113.0
2020-05-07 13:00:00,124.85,124.86,123.5,123.88,29672.0,124.85,124.86,123.5,123.88,29672.0
2020-05-07 13:30:00,123.63,124.36,123.38,124.22,26899.0,123.63,124.36,123.38,124.22,26899.0
2020-05-07 14:00:00,124.27,125.14,124.04,124.06,36854.0,124.27,125.14,124.04,124.06,36854.0
2020-05-07 14:30:00,123.96,124.53,123.45,123.85,22056.0,123.96,124.53,123.45,123.85,22056.0
2020-05-07 15:00:00,123.84,124.09,123.41,123.82,21091.0,123.84,124.09,123.41,123.82,21091.0
2020-05-07 15:30:00,123.87,124.01,123.01,123.8,121013.0,123.87,124.01,123.01,123.8,121013.0
2020-05-08 09:30:00,125.81,126.48,123.9,124.42,62785.0,125.81,126.48,123.9,124.42,62785.0
2020-05-08 10:00:00,124.43,124.94,122.36,122.51,45433.0,124.43,124.94,122.36,122.51,45433.0
2020-05-08 10:30:00,122.36,124.15,122.36,123.99,28395.0,122.36,124.15,122.36,123.99,28395.0
2020-05-08 11:00:00,124.08,124.3,122.6,123.79,41254.0,124.08,124.3,122.6,123.79,41254.0
2020-05-08 11:30:00,123.83,124.17,123.46,123.73,15397.0,123.83,124.17,123.46,123.73,15397.0
2020-05-08 12:00:00,123.72,123.73,122.64,123.0,19257.0,123.72,123.73,122.64,123.0,19257.0
2020-05-08 12:30:00,123.01,123.1,122.56,122.56,12563.0,123.01,123.1,122.56,122.56,12563.0
2020-05-08 13:00:00,122.64,122.68,121.51,121.6,21644.0,122.64,122.68,121.51,121.6,21644.0
2020-05-08 13:30:00,121.6,121.72,120.23,120.46,34648.0,121.6,121.72,120.23,120.46,34648.0
2020-05-08 14:00:00,120.58,120.89,120.41,120.64,28195.0,120.58,120.89,120.41,120.64,28195.0
2020-05-08 14:30:00,120.69,121.37,120.24,121.17,31141.0,120.69,121.37,120.24,121.17,31141.0
2020-05-08 15:00:00,121.14,121.28,120.92,121.09,29271.0,121.14,121.28,120.92,121.09,29271.0
2020-05-08 15:30:00,121.06,122.9,120.7,122.61,187120.0,121.06,122.9,120.7,122.61,187120.0
2020-05-11 09:30:00,122.1,122.1,119.69,120.05,23973.0,122.1,122.1,119.69,120.05,23973.0
2020-05-11 10:00:00,120.04,120.04,118.99,119.33,25722.0,120.04,120.04,118.99,119.33,25722.0
2020-05-11 10:30:00,119.24,119.75,119.11,119.29,19333.0,119.24,119.75,119.11,119.29,19333.0
2020-05-11 11:00:00,119.35,119.52,118.33,118.59,17159.0,119.35,119.52,118.33,118.59,17159.0
2020-05-11 11:30:00,118.62,118.96,118.48,118.7,12138.0,118.62,118.96,118.48,118.7,12138.0
2020-05-11 12:00:00,118.73,118.95,118.08,118.81,34780.0,118.73,118.95,118.08,118.81,34780.0
2020-05-11 12:30:00,118.75,119.02,118.08,118.13,21279.0,118.75,119.02,118.08,118.13,21279.0
2020-05-11 13:00:00,118.03,118.46,117.94,118.32,50241.0,118.03,118.46,117.94,118.32,50241.0
2020-05-11 13:30:00,118.4,119.26,118.33,119.0,38069.0,118.4,119.26,118.33,119.0,38069.0
2020-05-11 14:00:00,119.05,119.26,118.75,118.82,68518.0,119.05,119.26,118.75,118.82,68518.0
2020-05-11 14:30:00,118.88,119.68,118.85,119.6,23977.0,118.88,119.68,118.85,119.6,23977.0
2020-05-11 15:00:00,119.57,119.9,119.11,119.11,24490.0,119.57,119.9,119.11,119.11,24490.0
2020-05-11 15:30:00,119.12,119.41,118.42,118.85,97471.0,119.12,119.41,118.42,118.85,97471.0
2020-05-12 09:30:00,119.13,119.31,117.69,118.11,9305.0,119.13,119.31,117.69,118.11,9305.0
2020-05-12 10:00:00,118.37,118.54,117.73,117.79,12218.0,118.37,118.54,117.73,117.79,12218.0
2020-05-12 10:30:00,117.81,118.39,117.48,118.18,22491.0,117.81,118.39,117.48,118.18,22491.0
2020-05-12 11:00:00,118.12,118.25,117.82,117.88,32389.0,118.12,118.25,117.82,117.88,32389.0
2020-05-12 11:30:00,117.97,118.17,117.78,117.98,12639.0,117.97,118.17,117.78,117.98,12639.0
2020-05-12 12:00:00,117.98,118.3,117.9,117.96,17220.0,117.98,118.3,117.9,117.96,17220.0
2020-05-12 12:30:00,117.95,118.02,117.07,117.52,48894.0,117.95,118.02,117.07,117.52,48894.0
2020-05-12 13:00:00,117.55,117.58,116.67,117.04,21550.0,117.55,117.58,116.67,117.04,21550.0
2020-05-12 13:30:00,117.18,117.29,116.97,117.15,11860.0,117.18,117.29,116.97,117.15,11860.0
2020-05-12 14:00:00,117.21,117.21,116.63,116.76,16000.0,117.21,117.21,116.63,116.76,16000.0
2020-05-12 14:30:00,116.81,117.17,116.47,117.07,26017.0,116.81,117.17,116.47,117.07,26017.0
2020-05-12 15:00:00,117.01,117.75,116.99,117.34,75037.0,117.01,117.75,116.99,117.34,75037.0
2020-05-12 15:30:00,117.36,117.52,116.1,116.18,151202.0,117.36,117.52,116.1,116.18,151202.0
2020-05-13 09:30:00,115.11,115.11,111.85,112.53,32823.0,115.11,115.11,111.85,112.53,32823.0
2020-05-13 10:00:00,112.69,113.11,111.74,112.31,21727.0,112.69,113.11,111.74,112.31,21727.0
2020-05-13 10:30:00,112.06,112.68,110.47,110.47,17945.0,112.06,112.68,110.47,110.47,17945.0
2020-05-13 11:00:00,110.45,110.79,109.69,109.86,21265.0,110.45,110.79,109.69,109.86,21265.0
2020-05-13 11:30:00,109.9,109.97,107.74,108.05,18940.0,109.9,109.97,107.74,108.05,18940.0
2020-05-13 12:00:00,108.18,109.03,106.74,107.86,80143.0,108.18,109.03,106.74,107.86,80143.0
2020-05-13 12:30:00,107.86,108.06,107.62,107.76,13802.0,107.86,108.06,107.62,107.76,13802.0
2020-05-13 13:00:00,107.8,107.83,107.24,107.35,21235.0,107.8,107.83,107.24,107.35,21235.0
2020-05-13 13:30:00,107.33,107.53,106.94,107.14,11798.0,107.33,107.53,106.94,107.14,11798.0
2020-05-13 14:00:00,107.01,107.76,106.64,107.27,16730.0,107.01,107.76,106.64,107.27,16730.0
2020-05-13 14:30:00,107.26,107.33,106.57,106.59,20930.0,107.26,107.33,106.57,106.59,20930.0
2020-05-13 15:00:00,106.61,108.29,106.61,108.25,128960.0,106.61,108.29,106.61,108.25,128960.0
2020-05-13 15:30:00,108.11,110.68,107.87,109.88,190436.0,108.11,110.68,107.87,109.88,190436.0
2020-05-14 09:30:00,108.31,108.31,106.6,107.16,16155.0,108.31,108.31,106.6,107.16,16155.0
2020-05-14 10:00:00,107.02,108.57,106.95,108.19,22194.0,107.02,108.57,106.95,108.19,22194.0
2020-05-14 10:30:00,108.29,110.87,108.25,110.33,17856.0,108.29,110.87,108.25,110.33,17856.0
2020-05-14 11:00:00,110.36,111.26,109.92,110.06,27283.0,110.36,111.26,109.92,110.06,27283.0
2020-05-14 11:30:00,110.06,110.13,108.55,109.04,25880.0,110.06,110.13,108.55,109.04,25880.0
2020-05-14 12:00:00,109.02,109.51,108.78,109.14,19787.0,109.02,109.51,108.78,109.14,19787.0
2020-05-14 12:30:00,109.24,109.9,108.92,109.86,16003.0,109.24,109.9,108.92,109.86,16003.0
2020-05-14 13:00:00,109.97,110.45,109.54,110.34,9692.0,109.97,110.45,109.54,110.34,9692.0
2020-05-14 13:30:00,110.37,110.47,109.5,109.5,13064.0,110.37,110.47,109.5,109.5,13064.0
2020-05-14 14:00:00,109.27,109.76,109.17,109.5,10894.0,109.27,109.76,109.17,109.5,10894.0
2020-05-14 14:30:00,109.64,109.82,109.26,109.7,15565.0,109.64,109.82,109.26,109.7,15565.0
2020-05-14 15:00:00,109.57,110.16,109.57,110.13,25396.0,109.57,110.16,109.57,110.13,25396.0
2020-05-14 15:30:00,110.33,110.64,109.79,110.61,76936.0,110.33,110.64,109.79,110.61,76936.0
2020-05-15 09:30:00,109.29,110.74,108.5,110.45,23438.0,109.29,110.74,108.5,110.45,23438.0
2020-05-15 10:00:00,110.77,111.85,110.21,111.16,14754.0,110.77,111.85,110.21,111.16,14754.0
2020-05-15 10:30:00,111.15,111.68,110.71,111.04,12438.0,111.15,111.68,110.71,111.04,12438.0
2020-05-15 11:00:00,110.71,110.96,110.18,110.79,10298.0,110.71,110.96,110.18,110.79,10298.0
2020-05-15 11:30:00,110.79,111.44,110.68,111.34,9870.0,110.79,111.44,110.68,111.34,9870.0
2020-05-15 12:00:00,111.39,111.89,111.3,111.55,13724.0,111.39,111.89,111.3,111.55,13724.0
2020-05-15 12:30:00,111.51,111.64,110.98,111.34,11979.0,111.51,111.64,110.98,111.34,11979.0
2020-05-15 13:00:00,111.43,111.55,111.01,111.36,21228.0,111.43,111.55,111.01,111.36,21228.0
2020-05-15 13:30:00,111.2,111.57,111.12,111.38,10523.0,111.2,111.57,111.12,111.38,10523.0
2020-05-15 14:00:00,111.5,111.88,111.29,111.33,12655.0,111.5,111.88,111.29,111.33,12655.0
2020-05-15 14:30:00,111.34,111.45,110.72,110.73,18736.0,111.34,111.45,110.72,110.73,18736.0
2020-05-15 15:00:00,110.77,111.35,110.68,111.16,22386.0,110.77,111.35,110.68,111.16,22386.0
2020-05-15 15:30:00,111.22,111.61,110.56,111.43,52955.0,111.22,111.61,110.56,111.43,52955.0
2020-05-18 09:30:00,114.55,117.46,114.55,116.95,20586.0,114.55,117.46,114.55,116.95,20586.0
2020-05-18 10:00:00,116.7,117.46,116.7,117.04,15285.0,116.7,117.46,116.7,117.04,15285.0
2020-05-18 10:30:00,117.16,118.23,117.08,117.41,17584.0,117.16,118.23,117.08,117.41,17584.0
2020-05-18 11:00:00,117.36,118.35,117.27,118.26,17248.0,117.36,118.35,117.27,118.26,17248.0
2020-05-18 11:30:00,118.39,118.47,117.82,118.18,12204.0,118.39,118.47,117.82,118.18,12204.0
2020-05-18 12:00:00,118.13,118.45,118.0,118.15,12913.0,118.13,118.45,118.0,118.15,12913.0
2020-05-18 12:30:00,118.07,118.26,117.86,117.88,7547.0,118.07,118.26,117.86,117.88,7547.0
2020-05-18 13:00:00,117.92,118.9,117.92,118.8,10380.0,117.92,118.9,117.92,118.8,10380.0
2020-05-18 13:30:00,118.97,119.01,118.72,118.87,9890.0,118.97,119.01,118.72,118.87,9890.0
2020-05-18 14:00:00,118.91,119.25,118.84,119.19,27521.0,118.91,119.25,118.84,119.19,27521.0
2020-05-18 14:30:00,119.26,119.27,118.67,118.91,34051.0,119.26,119.27,118.67,118.91,34051.0
2020-05-18 15:00:00,118.99,119.57,118.93,119.39,30430.0,118.99,119.57,118.93,119.39,30430.0
2020-05-18 15:30:00,119.37,119.57,118.63,118.79,81934.0,119.37,119.57,118.63,118.79,81934.0
2020-05-19 09:30:00,118.24,118.81,117.66,118.18,19357.0,118.24,118.81,117.66,118.18,19357.0
2020-05-19 10:00:00,118.09,119.44,118.06,118.95,9330.0,118.09,119.44,118.06,118.95,9330.0
2020-05-19 10:30:00,119.0,119.14,118.3,118.49,94414.0,119.0,119.14,118.3,118.49,94414.0
2020-05-19 11:00:00,118.56,118.84,118.31,118.37,37716.0,118.56,118.84,118.31,118.37,37716.0
2020-05-19 11:30:00,118.42,118.86,118.23,118.39,37006.0,118.42,118.86,118.23,118.39,37006.0
2020-05-19 12:00:00,118.43,118.68,117.96,117.97,11400.0,118.43,118.68,117.96,117.97,11400.0
2020-05-19 12:30:00,117.85,117.93,117.21,117.8,8282.0,117.85,117.93,117.21,117.8,8282.0
2020-05-19 13:00:00,117.74,118.19,117.65,117.99,15167.0,117.74,118.19,117.65,117.99,15167.0
2020-05-19 13:30:00,117.99,118.36,117.86,117.97,8788.0,117.99,118.36,117.86,117.97,8788.0
2020-05-19 14:00:00,118.03,118.24,117.78,118.13,11494.0,118.03,118.24,117.78,118.13,11494.0
2020-05-19 14:30:00,118.09,118.22,116.93,116.97,22326.0,118.09,118.22,116.93,116.97,22326.0
2020-05-19 15:00:00,117.06,117.71,116.76,116.76,22135.0,117.06,117.71,116.76,116.76,22135.0
2020-05-19 15:30:00,116.83,116.83,115.27,115.39,96547.0,116.83,116.83,115.27,115.39,96547.0
2020-05-20 09:30:00,117.27,117.92,116.79,117.44,25403.0,117.27,117.92,116.79,117.44,25403.0
2020-05-20 10:00:00,117.58,118.86,117.5,118.68,20437.0,117.58,118.86,117.5,118.68,20437.0
2020-05-20 10:30:00,118.7,119.0,118.44,118.74,8831.0,118.7,119.0,118.44,118.74,8831.0
2020-05-20 11:00:00,118.76,118.92,118.27,118.41,12633.0,118.76,118.92,118.27,118.41,12633.0
2020-05-20 11:30:00,118.38,119.15,118.38,119.02,21438.0,118.38,119.15,118.38,119.02,21438.0
2020-05-20 12:00:00,118.97,119.27,118.79,119.0,19430.0,118.97,119.27,118.79,119.0,19430.0
2020-05-20 12:30:00,118.98,119.24,118.64,118.71,35836.0,118.98,119.24,118.64,118.71,35836.0
2020-05-20 13:00:00,118.71,118.76,118.03,118.13,7676.0,118.71,118.76,118.03,118.13,7676.0
2020-05-20 13:30:00,118.13,118.58,118.13,118.45,9557.0,118.13,118.58,118.13,118.45,9557.0
2020-05-20 14:00:00,118.4,118.78,118.18,118.26,12088.0,118.4,118.78,118.18,118.26,12088.0
2020-05-20 14:30:00,118.26,118.83,118.16,118.77,13945.0,118.26,118.83,118.16,118.77,13945.0
2020-05-20 15:00:00,118.78,118.95,118.6,118.89,23563.0,118.78,118.95,118.6,118.89,23563.0
2020-05-20 15:30:00,118.85,118.85,117.79,118.21,51760.0,118.85,118.85,117.79,118.21,51760.0
2020-05-21 09:30:00,118.21,120.67,118.16,118.85,15925.0,118.21,120.67,118.16,118.85,15925.0
2020-05-21 10:00:00,118.82,119.37,118.37,118.46,7041.0,118.82,119.37,118.37,118.46,7041.0
2020-05-21 10:30:00,118.54,118.86,117.67,117.68,23287.0,118.54,118.86,117.67,117.68,23287.0
2020-05-21 11:00:00,117.45,117.82,116.65,116.75,11811.0,117.45,117.82,116.65,116.75,11811.0
2020-05-21 11:30:00,116.75,117.81,116.75,117.49,8699.0,116.75,117.81,116.75,117.49,8699.0
2020-05-21 12:00:00,117.63,118.06,117.51,117.99,8505.0,117.63,118.06,117.51,117.99,8505.0
2020-05-21 12:30:00,117.79,118.23,117.67,117.96,8328.0,117.79,118.23,117.67,117.96,8328.0
2020-05-21 13:00:00,117.84,117.99,117.52,117.82,5343.0,117.84,117.99,117.52,117.82,5343.0
2020-05-21 13:30:00,117.58,117.8,117.41,117.6,7125.0,117.58,117.8,117.41,117.6,7125.0
2020-05-21 14:00:00,117.59,117.83,117.49,117.61,5768.0,117.59,117.83,117.49,117.61,5768.0
2020-05-21 14:30:00,117.72,117.74,116.97,117.05,10343.0,117.72,117.74,116.97,117.05,10343.0
2020-05-21 15:00:00,117.05,117.22,116.78,116.8,12392.0,117.05,117.22,116.78,116.8,12392.0
2020-05-21 15:30:00,116.85,116.95,116.08,116.31,59708.0,116.85,116.95,116.08,116.31,59708.0
2020-05-22 09:30:00,116.98,116.98,115.27,115.27,6469.0,116.98,116.98,115.27,115.27,6469.0
2020-05-22 10:00:00,115.14,115.33,114.76,115.01,11649.0,115.14,115.33,114.76,115.01,11649.0
2020-05-22 10:30:00,115.05,115.23,114.56,114.69,7222.0,115.05,115.23,114.56,114.69,7222.0
2020-05-22 11:00:00,114.6,114.87,114.43,114.5,14230.0,114.6,114.87,114.43,114.5,14230.0
2020-05-22 11:30:00,114.46,114.98,114.46,114.98,14059.0,114.46,114.98,114.46,114.98,14059.0
2020-05-22 12:00:00,115.15,116.03,115.15,115.89,18905.0,115.15,116.03,115.15,115.89,18905.0
2020-05-22 12:30:00,115.92,116.87,115.88,116.77,16007.0,115.92,116.87,115.88,116.77,16007.0
2020-05-22 13:00:00,116.87,117.1,116.74,116.91,12580.0,116.87,117.1,116.74,116.91,12580.0
2020-05-22 13:30:00,116.92,117.54,116.67,117.43,13223.0,116.92,117.54,116.67,117.43,13223.0
2020-05-22 14:00:00,117.5,117.99,117.44,117.8,16450.0,117.5,117.99,117.44,117.8,16450.0
2020-05-22 14:30:00,117.79,118.08,117.56,118.04,18964.0,117.79,118.08,117.56,118.04,18964.0
2020-05-22 15:00:00,118.05,118.17,117.46,117.47,26819.0,118.05,118.17,117.46,117.47,26819.0
2020-05-22 15:30:00,117.46,118.36,117.31,117.71,99116.0,117.46,118.36,117.31,117.71,99116.0
2020-05-26 09:30:00,119.87,124.79,119.87,122.94,39910.0,119.87,124.79,119.87,122.94,39910.0
2020-05-26 10:00:00,122.82,123.25,122.58,123.16,16721.0,122.82,123.25,122.58,123.16,16721.0
2020-05-26 10:30:00,123.17,123.38,122.77,123.06,14804.0,123.17,123.38,122.77,123.06,14804.0
2020-05-26 11:00:00,123.06,123.09,121.7,121.93,19109.0,123.06,123.09,121.7,121.93,19109.0
2020-05-26 11:30:00,121.92,121.92,121.35,121.47,13080.0,121.92,121.92,121.35,121.47,13080.0
2020-05-26 12:00:00,121.51,121.69,121.34,121.53,9703.0,121.51,121.69,121.34,121.53,9703.0
2020-05-26 12:30:00,121.49,122.74,121.43,122.72,26377.0,121.49,122.74,121.43,122.72,26377.0
2020-05-26 13:00:00,122.69,123.26,122.63,123.08,14755.0,122.69,123.26,122.63,123.08,14755.0
2020-05-26 13:30:00,123.08,123.42,122.99,123.26,9765.0,123.08,123.42,122.99,123.26,9765.0
2020-05-26 14:00:00,123.26,123.26,122.4,122.57,19396.0,123.26,123.26,122.4,122.57,19396.0
2020-05-26 14:30:00,122.59,122.59,121.99,122.07,10814.0,122.59,122.59,121.99,122.07,10814.0
2020-05-26 15:00:00,122.12,122.28,121.88,122.05,11257.0,122.12,122.28,121.88,122.05,11257.0
2020-05-26 15:30:00,122.03,122.12,120.87,121.11,52483.0,122.03,122.12,120.87,121.11,52483.0
2020-05-27 09:30:00,122.77,123.14,121.77,123.11,22225.0,122.77,123.14,121.77,123.11,22225.0
2020-05-27 10:00:00,123.03,123.72,122.79,123.0,21262.0,123.03,123.72,122.79,123.0,21262.0
2020-05-27 10:30:00,122.96,122.96,120.34,121.12,10734.0,122.96,122.96,120.34,121.12,10734.0
2020-05-27 11:00:00,120.98,122.08,120.98,122.08,22346.0,120.98,122.08,120.98,122.08,22346.0
2020-05-27 11:30:00,122.18,122.77,121.9,122.37,10201.0,122.18,122.77,121.9,122.37,10201.0
2020-05-27 12:00:00,122.3,122.8,122.16,122.62,9878.0,122.3,122.8,122.16,122.62,9878.0
2020-05-27 12:30:00,122.46,122.84,122.34,122.84,6155.0,122.46,122.84,122.34,122.84,6155.0
2020-05-27 13:00:00,122.75,122.89,122.06,122.28,8142.0,122.75,122.89,122.06,122.28,8142.0
2020-05-27 13:30:00,122.29,122.29,121.68,122.15,15628.0,122.29,122.29,121.68,122.15,15628.0
2020-05-27 14:00:00,122.25,122.58,122.17,122.4,10807.0,122.25,122.58,122.17,122.4,10807.0
2020-05-27 14:30:00,122.41,122.6,122.0,122.26,5632.0,122.41,122.6,122.0,122.26,5632.0
2020-05-27 15:00:00,122.22,122.54,122.2,122.43,7527.0,122.22,122.54,122.2,122.43,7527.0
2020-05-27 15:30:00,122.37,122.99,122.2,122.88,30090.0,122.37,122.99,122.2,122.88,30090.0
2020-05-28 09:30:00,123.88,123.88,122.3,122.9,8585.0,123.88,123.88,122.3,122.9,8585.0
2020-05-28 10:00:00,122.87,123.65,122.5,122.5,23579.0,122.87,123.65,122.5,122.5,23579.0
2020-05-28 10:30:00,123.01,124.01,122.77,124.01,15105.0,123.01,124.01,122.77,124.01,15105.0
2020-05-28 11:00:00,123.9,123.93,123.32,123.93,10379.0,123.9,123.93,123.32,123.93,10379.0
2020-05-28 11:30:00,123.89,124.21,123.42,124.11,13901.0,123.89,124.21,123.42,124.11,13901.0
2020-05-28 12:00:00,124.12,124.12,123.42,123.55,13584.0,124.12,124.12,123.42,123.55,13584.0
2020-05-28 12:30:00,123.57,124.12,123.54,123.93,7420.0,123.57,124.12,123.54,123.93,7420.0
2020-05-28 13:00:00,123.96,124.02,122.86,123.19,19100.0,123.96,124.02,122.86,123.19,19100.0
2020-05-28 13:30:00,123.08,123.45,122.99,123.36,7726.0,123.08,123.45,122.99,123.36,7726.0
2020-05-28 14:00:00,123.43,123.45,122.97,123.16,6208.0,123.43,123.45,122.97,123.16,6208.0
2020-05-28 14:30:00,123.42,123.44,122.91,123.42,7852.0,123.42,123.44,122.91,123.42,7852.0
2020-05-28 15:00:00,123.44,123.85,122.79,122.79,13887.0,123.44,123.85,122.79,122.79,13887.0
2020-05-28 15:30:00,122.87,122.96,121.59,121.75,53435.0,122.87,122.96,121.59,121.75,53435.0
2020-05-29 09:30:00,121.09,123.02,121.09,122.01,30365.0,121.09,123.02,121.09,122.01,30365.0
2020-05-29 10:00:00,121.72,122.24,120.57,120.92,15919.0,121.72,122.24,120.57,120.92,15919.0
2020-05-29 10:30:00,120.89,121.09,119.9,120.04,8213.0,120.89,121.09,119.9,120.04,8213.0
2020-05-29 11:00:00,120.04,120.97,119.63,120.84,14679.0,120.04,120.97,119.63,120.84,14679.0
2020-05-29 11:30:00,120.89,121.01,120.56,120.56,12772.0,120.89,121.01,120.56,120.56,12772.0
2020-05-29 12:00:00,120.57,120.64,120.34,120.58,5335.0,120.57,120.64,120.34,120.58,5335.0
2020-05-29 12:30:00,120.58,120.84,120.1,120.66,8471.0,120.58,120.84,120.1,120.66,8471.0
2020-05-29 13:00:00,120.64,120.82,120.46,120.55,7484.0,120.64,120.82,120.46,120.55,7484.0
2020-05-29 13:30:00,120.51,120.72,120.25,120.68,8386.0,120.51,120.72,120.25,120.68,8386.0
2020-05-29 14:00:00,120.67,120.8,120.17,120.52,19586.0,120.67,120.8,120.17,120.52,19586.0
2020-05-29 14:30:00,120.55,120.75,119.44,120.58,24579.0,120.55,120.75,119.44,120.58,24579.0
2020-05-29 15:00:00,120.62,121.56,120.49,121.36,30683.0,120.62,121.56,120.49,121.36,30683.0
2020-05-29 15:30:00,121.43,121.95,121.21,121.64,55845.0,121.43,121.95,121.21,121.64,55845.0
2020-06-01 09:30:00,120.57,121.58,120.39,121.11,23584.0,120.57,121.58,120.39,121.11,23584.0
2020-06-01 10:00:00,121.11,122.21,121.1,122.07,13466.0,121.11,122.21,121.1,122.07,13466.0
2020-06-01 10:30:00,122.08,122.94,122.08,122.55,11274.0,122.08,122.94,122.08,122.55,11274.0
2020-06-01 11:00:00,122.45,122.89,122.03,122.74,46480.0,122.45,122.89,122.03,122.74,46480.0
2020-06-01 11:30:00,122.72,122.78,122.01,122.01,23216.0,122.72,122.78,122.01,122.01,23216.0
2020-06-01 12:00:00,122.01,122.8,121.83,122.7,33097.0,122.01,122.8,121.83,122.7,33097.0
2020-06-01 12:30:00,122.9,123.1,122.48,122.54,9737.0,122.9,123.1,122.48,122.54,9737.0
2020-06-01 13:00:00,122.58,122.76,122.45,122.54,20610.0,122.58,122.76,122.45,122.54,20610.0
2020-06-01 13:30:00,122.49,123.03,122.46,122.88,14074.0,122.49,123.03,122.46,122.88,14074.0
2020-06-01 14:00:00,122.91,122.98,122.57,122.58,13358.0,122.91,122.98,122.57,122.58,13358.0
2020-06-01 14:30:00,122.63,122.79,122.31,122.71,30516.0,122.63,122.79,122.31,122.71,30516.0
2020-06-01 15:00:00,122.68,122.79,122.54,122.75,25504.0,122.68,122.79,122.54,122.75,25504.0
2020-06-01 15:30:00,122.73,122.89,122.16,122.3,62500.0,122.73,122.89,122.16,122.3,62500.0
2020-06-02 09:30:00,123.72,123.72,122.3,122.92,8823.0,123.72,123.72,122.3,122.92,8823.0
2020-06-02 10:00:00,123.1,124.39,122.99,124.16,14903.0,123.1,124.39,122.99,124.16,14903.0
2020-06-02 10:30:00,123.99,124.32,123.3,124.03,12677.0,123.99,124.32,123.3,124.03,12677.0
2020-06-02 11:00:00,123.99,124.33,123.7,124.06,12623.0,123.99,124.33,123.7,124.06,12623.0
2020-06-02 11:30:00,124.05,124.76,124.04,124.54,10021.0,124.05,124.76,124.04,124.54,10021.0
2020-06-02 12:00:00,124.59,124.8,124.49,124.56,10602.0,124.59,124.8,124.49,124.56,10602.0
2020-06-02 12:30:00,124.56,124.81,124.37,124.74,14062.0,124.56,124.81,124.37,124.74,14062.0
2020-06-02 13:00:00,124.72,125.09,124.72,124.87,13183.0,124.72,125.09,124.72,124.87,13183.0
2020-06-02 13:30:00,124.91,125.05,124.74,124.95,7690.0,124.91,125.05,124.74,124.95,7690.0
2020-06-02 14:00:00,124.89,125.9,124.85,125.57,20381.0,124.89,125.9,124.85,125.57,20381.0
2020-06-02 14:30:00,125.59,126.18,125.17,126.0,17394.0,125.59,126.18,125.17,126.0,17394.0
2020-06-02 15:00:00,126.0,126.08,125.75,126.06,25404.0,126.0,126.08,125.75,126.06,25404.0
2020-06-02 15:30:00,126.12,126.73,125.79,126.73,92611.0,126.12,126.73,125.79,126.73,92611.0
2020-06-03 09:30:00,128.18,129.59,127.73,129.46,18007.0,128.18,129.59,127.73,129.46,18007.0
2020-06-03 10:00:00,129.47,130.53,129.46,130.53,15907.0,129.47,130.53,129.46,130.53,15907.0
2020-06-03 10:30:00,130.39,130.95,130.27,130.7,15404.0,130.39,130.95,130.27,130.7,15404.0
2020-06-03 11:00:00,130.74,131.17,130.62,131.03,19283.0,130.74,131.17,130.62,131.03,19283.0
2020-06-03 11:30:00,131.01,131.48,130.9,131.14,19537.0,131.01,131.48,130.9,131.14,19537.0
2020-06-03 12:00:00,131.14,131.18,130.64,130.94,16253.0,131.14,131.18,130.64,130.94,16253.0
2020-06-03 12:30:00,130.97,131.44,130.92,130.92,13864.0,130.97,131.44,130.92,130.92,13864.0
2020-06-03 13:00:00,130.98,131.82,130.88,131.76,15101.0,130.98,131.82,130.88,131.76,15101.0
2020-06-03 13:30:00,131.72,132.07,131.13,131.5,19930.0,131.72,132.07,131.13,131.5,19930.0
2020-06-03 14:00:00,131.5,131.58,131.25,131.47,16763.0,131.5,131.58,131.25,131.47,16763.0
2020-06-03 14:30:00,131.44,132.23,131.24,132.2,21327.0,131.44,132.23,131.24,132.2,21327.0
2020-06-03 15:00:00,132.19,132.77,131.97,132.68,28632.0,132.19,132.77,131.97,132.68,28632.0
2020-06-03 15:30:00,132.7,132.92,132.03,132.09,92120.0,132.7,132.92,132.03,132.09,92120.0
2020-06-04 09:30:00,131.39,132.2,130.9,132.2,15629.0,131.39,132.2,130.9,132.2,15629.0
2020-06-04 10:00:00,132.04,132.6,131.46,131.81,13900.0,132.04,132.6,131.46,131.81,13900.0
2020-06-04 10:30:00,131.79,132.5,131.78,132.5,12827.0,131.79,132.5,131.78,132.5,12827.0
2020-06-04 11:00:00,132.52,132.57,131.47,131.57,14188.0,132.52,132.57,131.47,131.57,14188.0
2020-06-04 11:30:00,131.47,131.63,130.98,131.27,11118.0,131.47,131.63,130.98,131.27,11118.0
2020-06-04 12:00:00,131.41,131.88,131.35,131.56,11937.0,131.41,131.88,131.35,131.56,11937.0
2020-06-04 12:30:00,131.62,131.62,130.65,130.66,11879.0,131.62,131.62,130.65,130.66,11879.0
2020-06-04 13:00:00,130.64,130.85,130.47,130.61,17097.0,130.64,130.85,130.47,130.61,17097.0
2020-06-04 13:30:00,130.67,131.46,130.62,131.34,13780.0,130.67,131.46,130.62,131.34,13780.0
2020-06-04 14:00:00,131.31,131.42,131.01,131.16,12804.0,131.31,131.42,131.01,131.16,12804.0
2020-06-04 14:30:00,131.2,131.2,130.03,130.03,17177.0,131.2,131.2,130.03,130.03,17177.0
2020-06-04 15:00:00,130.02,130.24,129.28,129.91,23337.0,130.02,130.24,129.28,129.91,23337.0
2020-06-04 15:30:00,129.96,130.63,129.86,130.58,72028.0,129.96,130.63,129.86,130.58,72028.0
2020-06-05 09:30:00,134.21,136.95,132.96,135.85,38863.0,134.21,136.95,132.96,135.85,38863.0
2020-06-05 10:00:00,135.94,137.01,135.78,135.9,23834.0,135.94,137.01,135.78,135.9,23834.0
2020-06-05 10:30:00,135.98,136.36,135.56,136.15,10617.0,135.98,136.36,135.56,136.15,10617.0
2020-06-05 11:00:00,136.14,136.5,135.92,136.5,13401.0,136.14,136.5,135.92,136.5,13401.0
2020-06-05 11:30:00,136.47,136.86,135.9,135.9,35705.0,136.47,136.86,135.9,135.9,35705.0
2020-06-05 12:00:00,136.0,136.01,135.05,135.1,7719.0,136.0,136.01,135.05,135.1,7719.0
2020-06-05 12:30:00,135.19,135.64,135.07,135.38,20297.0,135.19,135.64,135.07,135.38,20297.0
2020-06-05 13:00:00,135.43,135.71,135.19,135.66,5753.0,135.43,135.71,135.19,135.66,5753.0
2020-06-05 13:30:00,135.73,135.87,135.24,135.25,6943.0,135.73,135.87,135.24,135.25,6943.0
2020-06-05 14:00:00,135.25,136.36,135.25,135.78,15794.0,135.25,136.36,135.25,135.78,15794.0
2020-06-05 14:30:00,135.89,136.41,135.5,135.73,22971.0,135.89,136.41,135.5,135.73,22971.0
2020-06-05 15:00:00,135.63,135.69,135.13,135.6,19042.0,135.63,135.69,135.13,135.6,19042.0
2020-06-05 15:30:00,135.58,135.59,134.66,135.01,48253.0,135.58,135.59,134.66,135.01,48253.0
2020-06-08 09:30:00,136.51,138.66,135.41,138.38,21760.0,136.51,138.66,135.41,138.38,21760.0
2020-06-08 10:00:00,138.53,138.72,137.48,137.93,26195.0,138.53,138.72,137.48,137.93,26195.0
2020-06-08 10:30:00,137.93,138.0,137.28,137.72,37282.0,137.93,138.0,137.28,137.72,37282.0
2020-06-08 11:00:00,137.8,137.85,136.75,136.83,59318.0,137.8,137.85,136.75,136.83,59318.0
2020-06-08 11:30:00,136.46,136.87,136.3,136.78,5582.0,136.46,136.87,136.3,136.78,5582.0
2020-06-08 12:00:00,136.79,136.93,136.35,136.67,23503.0,136.79,136.93,136.35,136.67,23503.0
2020-06-08 12:30:00,136.73,136.95,136.57,136.68,5497.0,136.73,136.95,136.57,136.68,5497.0
2020-06-08 13:00:00,136.7,136.98,136.64,136.8,39806.0,136.7,136.98,136.64,136.8,39806.0
2020-06-08 13:30:00,136.81,137.56,136.75,137.02,42142.0,136.81,137.56,136.75,137.02,42142.0
2020-06-08 14:00:00,137.01,137.45,137.01,137.44,34359.0,137.01,137.45,137.01,137.44,34359.0
2020-06-08 14:30:00,137.42,137.46,137.13,137.39,19155.0,137.42,137.46,137.13,137.39,19155.0
2020-06-08 15:00:00,137.38,137.55,136.97,137.12,70387.0,137.38,137.55,136.97,137.12,70387.0
2020-06-08 15:30:00,137.16,138.18,137.16,137.69,82992.0,137.16,138.18,137.16,137.69,82992.0
2020-06-09 09:30:00,136.36,136.36,133.39,133.51,10903.0,136.36,136.36,133.39,133.51,10903.0
2020-06-09 10:00:00,133.15,133.62,132.05,132.14,32676.0,133.15,133.62,132.05,132.14,32676.0
2020-06-09 10:30:00,132.15,133.2,132.08,132.75,7280.0,132.15,133.2,132.08,132.75,7280.0
2020-06-09 11:00:00,132.36,132.43,131.34,131.34,10389.0,132.36,132.43,131.34,131.34,10389.0
2020-06-09 11:30:00,131.41,131.54,131.0,131.14,6760.0,131.41,131.54,131.0,131.14,6760.0
2020-06-09 12:00:00,131.14,131.31,130.94,131.16,6635.0,131.14,131.31,130.94,131.16,6635.0
2020-06-09 12:30:00,131.26,131.57,131.26,131.5,7430.0,131.26,131.57,131.26,131.5,7430.0
2020-06-09 13:00:00,131.56,132.37,131.45,132.32,12956.0,131.56,132.37,131.45,132.32,12956.0
2020-06-09 13:30:00,132.28,132.71,132.22,132.71,10742.0,132.28,132.71,132.22,132.71,10742.0
2020-06-09 14:00:00,132.75,132.8,132.0,132.17,7263.0,132.75,132.8,132.0,132.17,7263.0
2020-06-09 14:30:00,132.08,132.58,132.01,132.28,8038.0,132.08,132.58,132.01,132.28,8038.0
2020-06-09 15:00:00,132.32,132.41,131.99,132.41,21460.0,132.32,132.41,131.99,132.41,21460.0
2020-06-09 15:30:00,132.38,132.42,130.82,131.22,97982.0,132.38,132.42,130.82,131.22,97982.0
2020-06-10 09:30:00,130.64,130.79,129.01,129.44,12964.0,130.64,130.79,129.01,129.44,12964.0
2020-06-10 10:00:00,129.65,129.69,127.81,127.82,22431.0,129.65,129.69,127.81,127.82,22431.0
2020-06-10 10:30:00,127.99,128.2,126.58,127.21,61346.0,127.99,128.2,126.58,127.21,61346.0
2020-06-10 11:00:00,127.38,128.3,127.26,128.03,14083.0,127.38,128.3,127.26,128.03,14083.0
2020-06-10 11:30:00,128.07,128.26,127.82,127.82,24141.0,128.07,128.26,127.82,127.82,24141.0
2020-06-10 12:00:00,127.74,128.83,127.74,128.46,35485.0,127.74,128.83,127.74,128.46,35485.0
2020-06-10 12:30:00,128.44,128.45,128.04,128.08,10642.0,128.44,128.45,128.04,128.08,10642.0
2020-06-10 13:00:00,128.05,128.05,127.8,127.8,7895.0,128.05,128.05,127.8,127.8,7895.0
2020-06-10 13:30:00,127.86,127.89,127.59,127.82,7290.0,127.86,127.89,127.59,127.82,7290.0
2020-06-10 14:00:00,127.99,129.0,127.61,128.8,44621.0,127.99,129.0,127.61,128.8,44621.0
2020-06-10 14:30:00,128.8,128.8,126.91,127.56,37047.0,128.8,128.8,126.91,127.56,37047.0
2020-06-10 15:00:00,127.52,128.5,127.26,128.45,56923.0,127.52,128.5,127.26,128.45,56923.0
2020-06-10 15:30:00,128.43,128.44,126.97,127.0,114532.0,128.43,128.44,126.97,127.0,114532.0
2020-06-11 09:30:00,123.4,123.42,121.9,122.5,33801.0,123.4,123.42,121.9,122.5,33801.0
2020-06-11 10:00:00,122.58,122.69,121.17,121.19,28319.0,122.58,122.69,121.17,121.19,28319.0
2020-06-11 10:30:00,121.06,121.47,119.82,119.99,27261.0,121.06,121.47,119.82,119.99,27261.0
2020-06-11 11:00:00,119.98,120.53,119.44,120.1,20407.0,119.98,120.53,119.44,120.1,20407.0
2020-06-11 11:30:00,120.03,120.08,118.49,118.67,18360.0,120.03,120.08,118.49,118.67,18360.0
2020-06-11 12:00:00,118.65,118.89,117.44,117.49,21692.0,118.65,118.89,117.44,117.49,21692.0
2020-06-11 12:30:00,117.62,118.31,116.82,116.98,17801.0,117.62,118.31,116.82,116.98,17801.0
2020-06-11 13:00:00,116.94,118.25,116.93,117.71,21306.0,116.94,118.25,116.93,117.71,21306.0
2020-06-11 13:30:00,117.61,117.94,117.31,117.94,26826.0,117.61,117.94,117.31,117.94,26826.0
2020-06-11 14:00:00,117.91,117.93,117.09,117.64,30804.0,117.91,117.93,117.09,117.64,30804.0
2020-06-11 14:30:00,117.67,117.79,116.7,116.83,58676.0,117.67,117.79,116.7,116.83,58676.0
2020-06-11 15:00:00,116.87,117.16,116.53,116.76,41863.0,116.87,117.16,116.53,116.76,41863.0
2020-06-11 15:30:00,116.63,117.84,116.5,116.8,108381.0,116.63,117.84,116.5,116.8,108381.0
2020-06-12 09:30:00,120.55,121.28,119.3,120.32,30132.0,120.55,121.28,119.3,120.32,30132.0
2020-06-12 10:00:00,120.47,120.68,119.38,119.38,14874.0,120.47,120.68,119.38,119.38,14874.0
2020-06-12 10:30:00,119.45,119.85,118.17,118.24,14172.0,119.45,119.85,118.17,118.24,14172.0
2020-06-12 11:00:00,118.34,118.47,117.0,117.56,44056.0,118.34,118.47,117.0,117.56,44056.0
2020-06-12 11:30:00,117.52,119.0,117.28,118.98,20870.0,117.52,119.0,117.28,118.98,20870.0
2020-06-12 12:00:00,118.97,119.19,118.18,118.5,33147.0,118.97,119.19,118.18,118.5,33147.0
2020-06-12 12:30:00,118.49,118.69,117.9,118.59,12245.0,118.49,118.69,117.9,118.59,12245.0
2020-06-12 13:00:00,118.56,118.56,117.65,117.9,10090.0,118.56,118.56,117.65,117.9,10090.0
2020-06-12 13:30:00,118.06,118.06,116.4,116.41,57133.0,118.06,118.06,116.4,116.41,57133.0
2020-06-12 14:00:00,116.46,118.26,116.46,118.26,40534.0,116.46,118.26,116.46,118.26,40534.0
2020-06-12 14:30:00,118.29,118.89,117.99,118.67,39551.0,118.29,118.89,117.99,118.67,39551.0
2020-06-12 15:00:00,118.86,119.65,118.39,118.6,26614.0,118.86,119.65,118.39,118.6,26614.0
2020-06-12 15:30:00,118.72,119.61,118.42,118.73,241848.0,118.72,119.61,118.42,118.73,241848.0
2020-06-15 09:30:00,115.66,116.4,114.36,115.73,24205.0,115.66,116.4,114.36,115.73,24205.0
2020-06-15 10:00:00,115.81,116.69,115.44,116.03,32070.0,115.81,116.69,115.44,116.03,32070.0
2020-06-15 10:30:00,115.92,117.6,115.71,117.25,13807.0,115.92,117.6,115.71,117.25,13807.0
2020-06-15 11:00:00,117.31,118.16,117.15,117.39,25045.0,117.31,118.16,117.15,117.39,25045.0
2020-06-15 11:30:00,117.58,117.74,116.92,117.68,26395.0,117.58,117.74,116.92,117.68,26395.0
2020-06-15 12:00:00,117.59,118.73,117.44,118.45,30057.0,117.59,118.73,117.44,118.45,30057.0
2020-06-15 12:30:00,118.38,119.73,118.24,119.38,35616.0,118.38,119.73,118.24,119.38,35616.0
2020-06-15 13:00:00,119.38,119.71,119.05,119.36,37300.0,119.38,119.71,119.05,119.36,37300.0
2020-06-15 13:30:00,119.43,119.43,118.45,118.59,18852.0,119.43,119.43,118.45,118.59,18852.0
2020-06-15 14:00:00,118.66,120.5,118.64,120.31,52074.0,118.66,120.5,118.64,120.31,52074.0
2020-06-15 14:30:00,120.39,120.41,119.03,119.16,46867.0,120.39,120.41,119.03,119.16,46867.0
2020-06-15 15:00:00,119.22,120.07,119.12,119.59,64295.0,119.22,120.07,119.12,119.59,64295.0
2020-06-15 15:30:00,119.7,120.93,119.03,120.86,117905.0,119.7,120.93,119.03,120.86,117905.0
2020-06-16 09:30:00,124.74,125.25,123.8,124.34,19537.0,124.74,125.25,123.8,124.34,19537.0
2020-06-16 10:00:00,124.31,125.79,123.91,125.48,20014.0,124.31,125.79,123.91,125.48,20014.0
2020-06-16 10:30:00,125.65,125.66,122.81,122.81,12885.0,125.65,125.66,122.81,122.81,12885.0
2020-06-16 11:00:00,122.52,123.64,121.81,123.36,13836.0,122.52,123.64,121.81,123.36,13836.0
2020-06-16 11:30:00,123.32,123.88,122.95,123.14,9631.0,123.32,123.88,122.95,123.14,9631.0
2020-06-16 12:00:00,123.25,123.49,122.67,123.48,13526.0,123.25,123.49,122.67,123.48,13526.0
2020-06-16 12:30:00,123.51,124.15,123.41,123.76,12912.0,123.51,124.15,123.41,123.76,12912.0
2020-06-16 13:00:00,123.73,124.04,123.34,123.45,11653.0,123.73,124.04,123.34,123.45,11653.0
2020-06-16 13:30:00,123.39,123.42,122.64,122.94,9600.0,123.39,123.42,122.64,122.94,9600.0
2020-06-16 14:00:00,123.08,123.46,122.61,122.89,30442.0,123.08,123.46,122.61,122.89,30442.0
2020-06-16 14:30:00,123.11,123.39,122.59,122.8,40332.0,123.11,123.39,122.59,122.8,40332.0
2020-06-16 15:00:00,122.8,122.84,121.85,122.2,25265.0,122.8,122.84,121.85,122.2,25265.0
2020-06-16 15:30:00,122.16,122.43,121.61,122.16,100620.0,122.16,122.43,121.61,122.16,100620.0
2020-06-17 09:30:00,123.5,123.5,121.24,121.63,12596.0,123.5,123.5,121.24,121.63,12596.0
2020-06-17 10:00:00,121.38,121.56,120.73,120.78,15097.0,121.38,121.56,120.73,120.78,15097.0
2020-06-17 10:30:00,120.55,121.6,120.53,121.31,11874.0,120.55,121.6,120.53,121.31,11874.0
2020-06-17 11:00:00,121.22,121.6,121.1,121.39,14860.0,121.22,121.6,121.1,121.39,14860.0
2020-06-17 11:30:00,121.41,122.56,121.21,122.56,27534.0,121.41,122.56,121.21,122.56,27534.0
2020-06-17 12:00:00,122.56,122.58,121.86,122.0,35981.0,122.56,122.58,121.86,122.0,35981.0
2020-06-17 12:30:00,122.0,122.55,121.99,122.02,30607.0,122.0,122.55,121.99,122.02,30607.0
2020-06-17 13:00:00,122.14,122.58,122.01,122.14,14201.0,122.14,122.58,122.01,122.14,14201.0
2020-06-17 13:30:00,122.2,122.21,121.95,122.01,18070.0,122.2,122.21,121.95,122.01,18070.0
2020-06-17 14:00:00,121.86,122.04,121.65,121.67,15046.0,121.86,122.04,121.65,121.67,15046.0
2020-06-17 14:30:00,121.68,122.08,121.31,121.52,24928.0,121.68,122.08,121.31,121.52,24928.0
2020-06-17 15:00:00,121.44,121.68,120.98,121.13,58241.0,121.44,121.68,120.98,121.13,58241.0
2020-06-17 15:30:00,121.15,121.33,120.74,121.17,87117.0,121.15,121.33,120.74,121.17,87117.0
2020-06-18 09:30:00,120.29,120.5,119.2,119.2,15835.0,120.29,120.5,119.2,119.2,15835.0
2020-06-18 10:00:00,119.08,120.92,119.08,120.92,16934.0,119.08,120.92,119.08,120.92,16934.0
2020-06-18 10:30:00,121.18,122.51,120.86,122.36,46149.0,121.18,122.51,120.86,122.36,46149.0
2020-06-18 11:00:00,122.37,122.41,120.88,121.09,40552.0,122.37,122.41,120.88,121.09,40552.0
2020-06-18 11:30:00,120.96,121.53,120.55,120.7,29719.0,120.96,121.53,120.55,120.7,29719.0
2020-06-18 12:00:00,120.8,121.27,120.45,121.14,15569.0,120.8,121.27,120.45,121.14,15569.0
2020-06-18 12:30:00,121.12,121.34,120.97,121.03,11354.0,121.12,121.34,120.97,121.03,11354.0
2020-06-18 13:00:00,121.05,121.67,121.01,121.63,13001.0,121.05,121.67,121.01,121.63,13001.0
2020-06-18 13:30:00,121.66,122.07,121.54,121.86,19181.0,121.66,122.07,121.54,121.86,19181.0
2020-06-18 14:00:00,121.88,121.88,121.03,121.57,10496.0,121.88,121.88,121.03,121.57,10496.0
2020-06-18 14:30:00,121.58,121.74,121.14,121.15,8853.0,121.58,121.74,121.14,121.15,8853.0
2020-06-18 15:00:00,120.99,121.77,120.79,121.72,14584.0,120.99,121.77,120.79,121.72,14584.0
2020-06-18 15:30:00,121.68,122.0,121.03,122.0,52475.0,121.68,122.0,121.03,122.0,52475.0
2020-06-19 09:30:00,125.27,125.27,123.83,124.62,80087.0,125.27,125.27,123.83,124.62,80087.0
2020-06-19 10:00:00,124.81,125.18,123.98,124.13,11706.0,124.81,125.18,123.98,124.13,11706.0
2020-06-19 10:30:00,123.95,124.04,123.28,123.33,16965.0,123.95,124.04,123.28,123.33,16965.0
2020-06-19 11:00:00,123.29,123.53,122.85,123.08,14304.0,123.29,123.53,122.85,123.08,14304.0
2020-06-19 11:30:00,123.05,123.33,122.88,123.22,11641.0,123.05,123.33,122.88,123.22,11641.0
2020-06-19 12:00:00,123.2,123.2,121.13,121.47,8914.0,123.2,123.2,121.13,121.47,8914.0
2020-06-19 12:30:00,121.45,121.66,120.92,121.58,12783.0,121.45,121.66,120.92,121.58,12783.0
2020-06-19 13:00:00,121.46,121.46,120.62,120.66,10597.0,121.46,121.46,120.62,120.66,10597.0
2020-06-19 13:30:00,120.54,120.75,119.9,119.92,25289.0,120.54,120.75,119.9,119.92,25289.0
2020-06-19 14:00:00,119.89,120.09,119.13,119.44,13130.0,119.89,120.09,119.13,119.44,13130.0
2020-06-19 14:30:00,119.37,120.38,119.31,119.96,17798.0,119.37,120.38,119.31,119.96,17798.0
2020-06-19 15:00:00,119.96,120.98,119.78,120.89,36881.0,119.96,120.98,119.78,120.89,36881.0
2020-06-19 15:30:00,120.87,121.35,120.0,120.07,105950.0,120.87,121.35,120.0,120.07,105950.0
2020-06-22 09:30:00,119.78,119.78,118.15,119.31,8839.0,119.78,119.78,118.15,119.31,8839.0
2020-06-22 10:00:00,119.22,119.71,118.17,119.71,18102.0,119.22,119.71,118.17,119.71,18102.0
2020-06-22 10:30:00,119.78,120.41,119.42,119.83,15210.0,119.78,120.41,119.42,119.83,15210.0
2020-06-22 11:00:00,119.8,120.41,119.77,120.36,11660.0,119.8,120.41,119.77,120.36,11660.0
2020-06-22 11:30:00,120.27,120.94,120.2,120.85,11093.0,120.27,120.94,120.2,120.85,11093.0
2020-06-22 12:00:00,120.85,121.4,120.83,121.13,21535.0,120.85,121.4,120.83,121.13,21535.0
2020-06-22 12:30:00,121.16,121.69,121.13,121.53,27074.0,121.16,121.69,121.13,121.53,27074.0
2020-06-22 13:00:00,121.53,121.81,121.27,121.6,28836.0,121.53,121.81,121.27,121.6,28836.0
2020-06-22 13:30:00,121.6,122.21,121.6,121.87,16281.0,121.6,122.21,121.6,121.87,16281.0
2020-06-22 14:00:00,121.86,121.86,121.24,121.78,13475.0,121.86,121.86,121.24,121.78,13475.0
2020-06-22 14:30:00,121.81,122.02,121.35,121.82,26814.0,121.81,122.02,121.35,121.82,26814.0
2020-06-22 15:00:00,121.83,121.99,120.98,121.18,35234.0,121.83,121.99,120.98,121.18,35234.0
2020-06-22 15:30:00,121.19,122.17,121.18,122.06,50637.0,121.19,122.17,121.18,122.06,50637.0
2020-06-23 09:30:00,123.94,123.94,122.6,123.04,8520.0,123.94,123.94,122.6,123.04,8520.0
2020-06-23 10:00:00,123.1,123.52,122.65,122.99,10424.0,123.1,123.52,122.65,122.99,10424.0
2020-06-23 10:30:00,122.94,122.94,122.03,122.58,7303.0,122.94,122.94,122.03,122.58,7303.0
2020-06-23 11:00:00,122.59,122.77,122.22,122.63,18727.0,122.59,122.77,122.22,122.63,18727.0
2020-06-23 11:30:00,122.59,122.59,121.53,121.73,14908.0,122.59,122.59,121.53,121.73,14908.0
2020-06-23 12:00:00,121.83,122.3,121.47,122.23,23587.0,121.83,122.3,121.47,122.23,23587.0
2020-06-23 12:30:00,122.27,122.47,121.83,122.47,15397.0,122.27,122.47,121.83,122.47,15397.0
2020-06-23 13:00:00,122.46,122.5,122.31,122.48,7759.0,122.46,122.5,122.31,122.48,7759.0
2020-06-23 13:30:00,122.48,122.85,122.41,122.49,16709.0,122.48,122.85,122.41,122.49,16709.0
2020-06-23 14:00:00,122.49,122.78,122.16,122.68,14905.0,122.49,122.78,122.16,122.68,14905.0
2020-06-23 14:30:00,122.73,122.86,122.43,122.48,11898.0,122.73,122.86,122.43,122.48,11898.0
2020-06-23 15:00:00,122.5,122.82,122.36,122.68,17147.0,122.5,122.82,122.36,122.68,17147.0
2020-06-23 15:30:00,122.73,122.86,122.1,122.13,57936.0,122.73,122.86,122.1,122.13,57936.0
2020-06-24 09:30:00,120.42,121.2,119.09,119.1,18137.0,120.42,121.2,119.09,119.1,18137.0
2020-06-24 10:00:00,118.91,119.09,117.76,118.21,22144.0,118.91,119.09,117.76,118.21,22144.0
2020-06-24 10:30:00,118.17,118.24,116.84,117.4,30694.0,118.17,118.24,116.84,117.4,30694.0
2020-06-24 11:00:00,117.3,117.3,116.14,116.17,34216.0,117.3,117.3,116.14,116.17,34216.0
2020-06-24 11:30:00,116.12,116.16,114.82,115.43,25303.0,116.12,116.16,114.82,115.43,25303.0
2020-06-24 12:00:00,115.5,116.73,115.5,116.47,16150.0,115.5,116.73,115.5,116.47,16150.0
2020-06-24 12:30:00,116.37,116.85,116.12,116.85,12536.0,116.37,116.85,116.12,116.85,12536.0
2020-06-24 13:00:00,116.89,117.15,116.15,116.15,11019.0,116.89,117.15,116.15,116.15,11019.0
2020-06-24 13:30:00,116.24,116.24,115.46,115.62,17354.0,116.24,116.24,115.46,115.62,17354.0
2020-06-24 14:00:00,115.71,116.14,115.23,116.14,12628.0,115.71,116.14,115.23,116.14,12628.0
2020-06-24 14:30:00,116.18,116.63,115.93,116.14,17762.0,116.18,116.63,115.93,116.14,17762.0
2020-06-24 15:00:00,116.2,117.03,116.2,116.43,26420.0,116.2,117.03,116.2,116.43,26420.0
2020-06-24 15:30:00,116.46,116.89,115.55,115.66,87304.0,116.46,116.89,115.55,115.66,87304.0
2020-06-25 09:30:00,115.59,117.35,115.47,117.35,24733.0,115.59,117.35,115.47,117.35,24733.0
2020-06-25 10:00:00,117.52,118.15,117.41,117.75,31686.0,117.52,118.15,117.41,117.75,31686.0
2020-06-25 10:30:00,117.88,118.1,117.26,117.63,29773.0,117.88,118.1,117.26,117.63,29773.0
2020-06-25 11:00:00,117.59,118.21,117.25,117.92,39892.0,117.59,118.21,117.25,117.92,39892.0
2020-06-25 11:30:00,117.96,118.11,117.35,118.04,60113.0,117.96,118.11,117.35,118.04,60113.0
2020-06-25 12:00:00,118.15,118.36,117.99,118.01,10056.0,118.15,118.36,117.99,118.01,10056.0
2020-06-25 12:30:00,118.01,118.2,117.82,117.95,9840.0,118.01,118.2,117.82,117.95,9840.0
2020-06-25 13:00:00,117.98,118.26,117.87,118.01,7435.0,117.98,118.26,117.87,118.01,7435.0
2020-06-25 13:30:00,118.01,118.4,117.77,118.08,15754.0,118.01,118.4,117.77,118.08,15754.0
2020-06-25 14:00:00,118.07,118.12,117.78,118.05,33157.0,118.07,118.12,117.78,118.05,33157.0
2020-06-25 14:30:00,118.03,118.29,117.57,118.09,68453.0,118.03,118.29,117.57,118.09,68453.0
2020-06-25 15:00:00,118.08,119.22,118.04,119.04,53833.0,118.08,119.22,118.04,119.04,53833.0
2020-06-25 15:30:00,119.07,119.43,118.82,119.22,79186.0,119.07,119.43,118.82,119.22,79186.0
2020-06-26 09:30:00,118.35,118.58,117.8,118.19,74800.0,118.35,118.58,117.8,118.19,74800.0
2020-06-26 10:00:00,118.4,118.54,116.33,116.45,16952.0,118.4,118.54,116.33,116.45,16952.0
2020-06-26 10:30:00,116.36,116.8,115.84,116.56,40940.0,116.36,116.8,115.84,116.56,40940.0
2020-06-26 11:00:00,116.51,116.96,116.49,116.94,17713.0,116.51,116.96,116.49,116.94,17713.0
2020-06-26 11:30:00,116.98,118.26,116.97,118.19,119124.0,116.98,118.26,116.97,118.19,119124.0
2020-06-26 12:00:00,118.06,118.4,117.51,118.26,175590.0,118.06,118.4,117.51,118.26,175590.0
2020-06-26 12:30:00,118.18,118.23,117.82,118.03,61246.0,118.18,118.23,117.82,118.03,61246.0
2020-06-26 13:00:00,118.13,118.62,118.09,118.5,59155.0,118.13,118.62,118.09,118.5,59155.0
2020-06-26 13:30:00,118.48,118.48,117.94,118.05,9553.0,118.48,118.48,117.94,118.05,9553.0
2020-06-26 14:00:00,117.98,118.21,117.81,117.96,25318.0,117.98,118.21,117.81,117.96,25318.0
2020-06-26 14:30:00,117.94,118.27,117.81,118.11,65360.0,117.94,118.27,117.81,118.11,65360.0
2020-06-26 15:00:00,118.15,118.46,117.89,118.13,29485.0,118.15,118.46,117.89,118.13,29485.0
2020-06-26 15:30:00,118.12,118.84,117.77,117.85,139676.0,118.12,118.84,117.77,117.85,139676.0
2020-06-29 09:30:00,118.45,119.39,117.18,119.39,37459.0,118.45,119.39,117.18,119.39,37459.0
2020-06-29 10:00:00,119.4,120.42,119.39,120.23,12758.0,119.4,120.42,119.39,120.23,12758.0
2020-06-29 10:30:00,120.29,120.58,120.03,120.21,9991.0,120.29,120.58,120.03,120.21,9991.0
2020-06-29 11:00:00,120.23,120.24,119.57,119.78,12598.0,120.23,120.24,119.57,119.78,12598.0
2020-06-29 11:30:00,119.8,119.97,119.47,119.73,14738.0,119.8,119.97,119.47,119.73,14738.0
2020-06-29 12:00:00,119.74,120.37,119.59,120.3,10854.0,119.74,120.37,119.59,120.3,10854.0
2020-06-29 12:30:00,120.4,120.45,120.14,120.16,12321.0,120.4,120.45,120.14,120.16,12321.0
2020-06-29 13:00:00,120.18,120.26,120.09,120.13,6268.0,120.18,120.26,120.09,120.13,6268.0
2020-06-29 13:30:00,120.2,120.55,119.5,119.5,23193.0,120.2,120.55,119.5,119.5,23193.0
2020-06-29 14:00:00,119.57,119.62,119.03,119.03,7392.0,119.57,119.62,119.03,119.03,7392.0
2020-06-29 14:30:00,119.16,119.28,118.59,118.92,13388.0,119.16,119.28,118.59,118.92,13388.0
2020-06-29 15:00:00,118.9,118.95,118.31,118.74,12656.0,118.9,118.95,118.31,118.74,12656.0
2020-06-29 15:30:00,118.72,119.27,118.33,119.27,53458.0,118.72,119.27,118.33,119.27,53458.0
2020-06-30 09:30:00,118.64,119.49,118.1,118.41,10298.0,118.64,119.49,118.1,118.41,10298.0
2020-06-30 10:00:00,118.5,119.19,118.08,119.19,12075.0,118.5,119.19,118.08,119.19,12075.0
2020-06-30 10:30:00,119.31,120.05,119.01,120.05,12601.0,119.31,120.05,119.01,120.05,12601.0
2020-06-30 11:00:00,119.96,120.93,119.95,120.83,18863.0,119.96,120.93,119.95,120.83,18863.0
2020-06-30 11:30:00,120.8,121.11,120.43,121.1,16971.0,120.8,121.11,120.43,121.1,16971.0
2020-06-30 12:00:00,121.26,121.57,120.92,121.0,51953.0,121.26,121.57,120.92,121.0,51953.0
2020-06-30 12:30:00,120.93,121.0,120.23,120.26,8536.0,120.93,121.0,120.23,120.26,8536.0
2020-06-30 13:00:00,120.42,120.61,120.26,120.61,8159.0,120.42,120.61,120.26,120.61,8159.0
2020-06-30 13:30:00,120.58,120.61,120.26,120.45,8484.0,120.58,120.61,120.26,120.45,8484.0
2020-06-30 14:00:00,120.38,120.6,120.05,120.51,11383.0,120.38,120.6,120.05,120.51,11383.0
2020-06-30 14:30:00,120.47,120.94,120.46,120.93,11809.0,120.47,120.94,120.46,120.93,11809.0
2020-06-30 15:00:00,120.96,121.12,120.61,121.08,15008.0,120.96,121.12,120.61,121.08,15008.0
2020-06-30 15:30:00,121.07,122.02,121.03,121.31,63798.0,121.07,122.02,121.03,121.31,63798.0
2020-07-01 09:30:00,121.12,122.5,120.41,120.67,29641.0,121.12,122.5,120.41,120.67,29641.0
2020-07-01 10:00:00,120.78,121.42,120.12,121.3,15902.0,120.78,121.42,120.12,121.3,15902.0
2020-07-01 10:30:00,121.33,121.41,120.4,120.4,11139.0,121.33,121.41,120.4,120.4,11139.0
2020-07-01 11:00:00,120.6,120.71,119.57,119.61,10210.0,120.6,120.71,119.57,119.61,10210.0
2020-07-01 11:30:00,119.73,120.4,119.73,120.4,3018.0,119.73,120.4,119.73,120.4,3018.0
2020-07-01 12:00:00,120.42,120.84,120.38,120.7,5994.0,120.42,120.84,120.38,120.7,5994.0
2020-07-01 12:30:00,120.61,121.29,120.49,120.67,37204.0,120.61,121.29,120.49,120.67,37204.0
2020-07-01 13:00:00,120.68,120.68,120.22,120.52,7246.0,120.68,120.68,120.22,120.52,7246.0
2020-07-01 13:30:00,120.51,120.74,120.31,120.39,6448.0,120.51,120.74,120.31,120.39,6448.0
2020-07-01 14:00:00,120.42,120.68,120.34,120.43,12134.0,120.42,120.68,120.34,120.43,12134.0
2020-07-01 14:30:00,120.48,120.6,120.09,120.48,7420.0,120.48,120.6,120.09,120.48,7420.0
2020-07-01 15:00:00,120.48,121.0,120.48,120.96,11757.0,120.48,121.0,120.48,120.96,11757.0
2020-07-01 15:30:00,121.0,121.04,119.91,120.03,43688.0,121.0,121.04,119.91,120.03,43688.0
2020-07-02 09:30:00,121.69,122.82,121.64,121.72,15734.0,121.69,122.82,121.64,121.72,15734.0
2020-07-02 10:00:00,121.44,121.85,121.18,121.5,11955.0,121.44,121.85,121.18,121.5,11955.0
2020-07-02 10:30:00,121.17,121.47,120.38,120.38,20365.0,121.17,121.47,120.38,120.38,20365.0
2020-07-02 11:00:00,120.54,120.54,119.74,120.09,9642.0,120.54,120.54,119.74,120.09,9642.0
2020-07-02 11:30:00,120.09,120.86,120.08,120.74,15603.0,120.09,120.86,120.08,120.74,15603.0
2020-07-02 12:00:00,120.74,120.83,120.3,120.81,6432.0,120.74,120.83,120.3,120.81,6432.0
2020-07-02 12:30:00,120.84,120.91,120.59,120.59,12964.0,120.84,120.91,120.59,120.59,12964.0
2020-07-02 13:00:00,120.72,121.41,120.66,121.4,16821.0,120.72,121.41,120.66,121.4,16821.0
2020-07-02 13:30:00,121.46,121.84,121.44,121.54,7146.0,121.46,121.84,121.44,121.54,7146.0
2020-07-02 14:00:00,121.53,121.77,121.38,121.72,4734.0,121.53,121.77,121.38,121.72,4734.0
2020-07-02 14:30:00,121.73,121.93,121.5,121.74,28384.0,121.73,121.93,121.5,121.74,28384.0
2020-07-02 15:00:00,121.73,121.81,121.01,121.16,10543.0,121.73,121.81,121.01,121.16,10543.0
2020-07-02 15:30:00,121.1,121.18,120.03,120.33,36424.0,121.1,121.18,120.03,120.33,36424.0
2020-07-06 09:30:00,122.39,123.23,122.12,122.97,21840.0,122.39,123.23,122.12,122.97,21840.0
2020-07-06 10:00:00,123.09,123.09,122.04,122.31,19152.0,123.09,123.09,122.04,122.31,19152.0
2020-07-06 10:30:00,122.34,122.98,122.26,122.95,19097.0,122.34,122.98,122.26,122.95,19097.0
2020-07-06 11:00:00,123.03,123.43,122.86,123.39,18521.0,123.03,123.43,122.86,123.39,18521.0
2020-07-06 11:30:00,123.33,123.33,122.18,122.45,19496.0,123.33,123.33,122.18,122.45,19496.0
2020-07-06 12:00:00,122.44,122.51,122.05,122.35,12429.0,122.44,122.51,122.05,122.35,12429.0
2020-07-06 12:30:00,122.36,122.42,122.23,122.4,25706.0,122.36,122.42,122.23,122.4,25706.0
2020-07-06 13:00:00,122.39,122.55,122.26,122.55,21462.0,122.39,122.55,122.26,122.55,21462.0
2020-07-06 13:30:00,122.55,122.55,122.36,122.49,9183.0,122.55,122.55,122.36,122.49,9183.0
2020-07-06 14:00:00,122.45,122.52,122.13,122.27,20530.0,122.45,122.52,122.13,122.27,20530.0
2020-07-06 14:30:00,122.25,122.42,122.13,122.32,21897.0,122.25,122.42,122.13,122.32,21897.0
2020-07-06 15:00:00,122.32,122.33,122.0,122.09,38628.0,122.32,122.33,122.0,122.09,38628.0
2020-07-06 15:30:00,122.03,122.57,121.71,122.55,148101.0,122.03,122.57,121.71,122.55,148101.0
2020-07-07 09:30:00,121.59,122.68,121.48,122.15,40261.0,121.59,122.68,121.48,122.15,40261.0
2020-07-07 10:00:00,122.14,122.53,121.79,122.4,24135.0,122.14,122.53,121.79,122.4,24135.0
2020-07-07 10:30:00,122.33,122.75,121.85,122.29,48099.0,122.33,122.75,121.85,122.29,48099.0
2020-07-07 11:00:00,122.26,122.97,122.23,122.9,25267.0,122.26,122.97,122.23,122.9,25267.0
2020-07-07 11:30:00,122.91,122.92,122.27,122.35,19181.0,122.91,122.92,122.27,122.35,19181.0
2020-07-07 12:00:00,122.39,122.49,122.2,122.34,30104.0,122.39,122.49,122.2,122.34,30104.0
2020-07-07 12:30:00,122.3,122.43,122.21,122.39,30583.0,122.3,122.43,122.21,122.39,30583.0
2020-07-07 13:00:00,122.37,122.4,121.55,121.98,77202.0,122.37,122.4,121.55,121.98,77202.0
2020-07-07 13:30:00,121.91,122.44,121.69,122.36,30836.0,121.91,122.44,121.69,122.36,30836.0
2020-07-07 14:00:00,122.35,122.44,122.2,122.29,35246.0,122.35,122.44,122.2,122.29,35246.0
2020-07-07 14:30:00,122.29,122.29,121.62,121.94,55548.0,122.29,122.29,121.62,121.94,55548.0
2020-07-07 15:00:00,121.95,122.05,121.46,121.63,46957.0,121.95,122.05,121.46,121.63,46957.0
2020-07-07 15:30:00,121.63,121.68,120.92,121.02,130563.0,121.63,121.68,120.92,121.02,130563.0
2020-07-08 09:30:00,121.35,122.7,121.35,122.7,6157.0,121.35,122.7,121.35,122.7,6157.0
2020-07-08 10:00:00,122.62,122.93,121.99,122.38,9984.0,122.62,122.93,121.99,122.38,9984.0
2020-07-08 10:30:00,122.49,122.73,122.16,122.42,9591.0,122.49,122.73,122.16,122.42,9591.0
2020-07-08 11:00:00,122.32,122.32,120.64,120.75,4730.0,122.32,122.32,120.64,120.75,4730.0
2020-07-08 11:30:00,120.9,121.4,120.77,121.38,9289.0,120.9,121.4,120.77,121.38,9289.0
2020-07-08 12:00:00,121.36,121.41,120.92,121.31,11001.0,121.36,121.41,120.92,121.31,11001.0
2020-07-08 12:30:00,121.36,121.36,120.82,121.07,7143.0,121.36,121.36,120.82,121.07,7143.0
2020-07-08 13:00:00,121.09,121.31,120.51,120.56,11513.0,121.09,121.31,120.51,120.56,11513.0
2020-07-08 13:30:00,120.63,121.24,120.63,121.08,7586.0,120.63,121.24,120.63,121.08,7586.0
2020-07-08 14:00:00,121.0,121.18,120.89,120.99,5330.0,121.0,121.18,120.89,120.99,5330.0
2020-07-08 14:30:00,120.95,121.0,120.75,120.96,4624.0,120.95,121.0,120.75,120.96,4624.0
2020-07-08 15:00:00,121.03,121.64,120.96,121.47,15271.0,121.03,121.64,120.96,121.47,15271.0
2020-07-08 15:30:00,121.56,121.86,120.99,121.86,53503.0,121.56,121.86,120.99,121.86,53503.0
2020-07-09 09:30:00,120.77,121.55,120.05,120.1,9102.0,120.77,121.55,120.05,120.1,9102.0
2020-07-09 10:00:00,120.09,120.51,118.94,119.09,14076.0,120.09,120.51,118.94,119.09,14076.0
2020-07-09 10:30:00,119.15,119.39,117.2,117.2,6604.0,119.15,119.39,117.2,117.2,6604.0
2020-07-09 11:00:00,117.48,117.64,116.51,117.21,8020.0,117.48,117.64,116.51,117.21,8020.0
2020-07-09 11:30:00,117.36,117.76,116.69,117.69,8011.0,117.36,117.76,116.69,117.69,8011.0
2020-07-09 12:00:00,117.73,118.26,117.73,118.06,8024.0,117.73,118.26,117.73,118.06,8024.0
2020-07-09 12:30:00,117.98,118.54,117.74,118.54,8547.0,117.98,118.54,117.74,118.54,8547.0
2020-07-09 13:00:00,118.62,119.05,118.62,118.73,6537.0,118.62,119.05,118.62,118.73,6537.0
2020-07-09 13:30:00,118.75,118.8,118.36,118.42,7703.0,118.75,118.8,118.36,118.42,7703.0
2020-07-09 14:00:00,118.33,119.09,118.32,118.87,6394.0,118.33,119.09,118.32,118.87,6394.0
2020-07-09 14:30:00,118.83,119.01,118.66,119.01,8043.0,118.83,119.01,118.66,119.01,8043.0
2020-07-09 15:00:00,118.98,119.06,118.26,118.27,29845.0,118.98,119.06,118.26,118.27,29845.0
2020-07-09 15:30:00,118.31,118.65,117.84,118.17,55575.0,118.31,118.65,117.84,118.17,55575.0
2020-07-10 09:30:00,117.73,118.21,117.09,117.94,14599.0,117.73,118.21,117.09,117.94,14599.0
2020-07-10 10:00:00,117.8,118.5,117.29,118.07,7105.0,117.8,118.5,117.29,118.07,7105.0
2020-07-10 10:30:00,118.01,118.25,117.37,117.45,11499.0,118.01,118.25,117.37,117.45,11499.0
2020-07-10 11:00:00,117.29,117.67,117.28,117.49,9031.0,117.29,117.67,117.28,117.49,9031.0
2020-07-10 11:30:00,117.46,117.8,117.31,117.63,16079.0,117.46,117.8,117.31,117.63,16079.0
2020-07-10 12:00:00,117.59,118.22,117.43,117.79,13155.0,117.59,118.22,117.43,117.79,13155.0
2020-07-10 12:30:00,117.73,118.01,117.62,117.78,9325.0,117.73,118.01,117.62,117.78,9325.0
2020-07-10 13:00:00,117.8,117.82,117.6,117.64,6352.0,117.8,117.82,117.6,117.64,6352.0
2020-07-10 13:30:00,117.73,118.3,117.71,118.17,6804.0,117.73,118.3,117.71,118.17,6804.0
2020-07-10 14:00:00,118.13,118.46,118.04,118.29,6665.0,118.13,118.46,118.04,118.29,6665.0
2020-07-10 14:30:00,118.25,118.74,118.25,118.63,8066.0,118.25,118.74,118.25,118.63,8066.0
2020-07-10 15:00:00,118.63,119.08,118.5,118.75,21133.0,118.63,119.08,118.5,118.75,21133.0
2020-07-10 15:30:00,118.79,119.1,118.74,118.9,44741.0,118.79,119.1,118.74,118.9,44741.0
2020-07-13 09:30:00,120.18,120.21,119.17,119.52,14041.0,120.18,120.21,119.17,119.52,14041.0
2020-07-13 10:00:00,119.56,120.93,119.16,120.93,17449.0,119.56,120.93,119.16,120.93,17449.0
2020-07-13 10:30:00,120.99,121.17,119.49,119.88,10914.0,120.99,121.17,119.49,119.88,10914.0
2020-07-13 11:00:00,119.87,120.61,119.66,120.09,13472.0,119.87,120.61,119.66,120.09,13472.0
2020-07-13 11:30:00,120.13,120.69,119.78,120.67,17812.0,120.13,120.69,119.78,120.67,17812.0
2020-07-13 12:00:00,120.59,120.66,119.77,120.27,13671.0,120.59,120.66,119.77,120.27,13671.0
2020-07-13 12:30:00,120.4,121.24,120.4,121.24,6288.0,120.4,121.24,120.4,121.24,6288.0
2020-07-13 13:00:00,121.22,121.88,121.22,121.46,9978.0,121.22,121.88,121.22,121.46,9978.0
2020-07-13 13:30:00,121.46,121.9,121.46,121.6,7037.0,121.46,121.9,121.46,121.6,7037.0
2020-07-13 14:00:00,121.64,121.64,121.01,121.21,8506.0,121.64,121.64,121.01,121.21,8506.0
2020-07-13 14:30:00,121.23,122.01,120.94,121.97,26352.0,121.23,122.01,120.94,121.97,26352.0
2020-07-13 15:00:00,121.89,122.0,120.16,120.34,22003.0,121.89,122.0,120.16,120.34,22003.0
2020-07-13 15:30:00,120.13,120.59,119.24,119.51,134558.0,120.13,120.59,119.24,119.51,134558.0
2020-07-14 09:30:00,119.12,119.54,118.39,118.71,16023.0,119.12,119.54,118.39,118.71,16023.0
2020-07-14 10:00:00,118.61,119.13,117.98,119.12,19598.0,118.61,119.13,117.98,119.12,19598.0
2020-07-14 10:30:00,119.23,120.06,119.23,119.36,9911.0,119.23,120.06,119.23,119.36,9911.0
2020-07-14 11:00:00,119.19,119.72,118.91,118.94,9749.0,119.19,119.72,118.91,118.94,9749.0
2020-07-14 11:30:00,118.8,119.11,118.66,118.76,10916.0,118.8,119.11,118.66,118.76,10916.0
2020-07-14 12:00:00,118.74,118.8,118.1,118.1,13968.0,118.74,118.8,118.1,118.1,13968.0
2020-07-14 12:30:00,118.11,118.3,117.37,117.71,11473.0,118.11,118.3,117.37,117.71,11473.0
2020-07-14 13:00:00,117.64,118.07,117.52,117.82,14329.0,117.64,118.07,117.52,117.82,14329.0
2020-07-14 13:30:00,117.74,118.47,117.73,117.97,17868.0,117.74,118.47,117.73,117.97,17868.0
2020-07-14 14:00:00,117.96,119.32,117.85,118.97,109918.0,117.96,119.32,117.85,118.97,109918.0
2020-07-14 14:30:00,118.96,119.06,118.55,118.81,19461.0,118.96,119.06,118.55,118.81,19461.0
2020-07-14 15:00:00,118.8,119.05,118.6,119.0,28592.0,118.8,119.05,118.6,119.0,28592.0
2020-07-14 15:30:00,118.99,119.97,118.91,119.89,98763.0,118.99,119.97,118.91,119.89,98763.0
2020-07-15 09:30:00,121.94,124.76,121.94,124.11,15963.0,121.94,124.76,121.94,124.11,15963.0
2020-07-15 10:00:00,124.23,124.88,124.15,124.31,14247.0,124.23,124.88,124.15,124.31,14247.0
2020-07-15 10:30:00,124.48,125.51,124.45,125.4,17914.0,124.48,125.51,124.45,125.4,17914.0
2020-07-15 11:00:00,125.44,125.44,124.3,124.87,12952.0,125.44,125.44,124.3,124.87,12952.0
2020-07-15 11:30:00,124.88,124.94,123.92,124.12,22340.0,124.88,124.94,123.92,124.12,22340.0
2020-07-15 12:00:00,123.9,124.35,123.45,124.13,10584.0,123.9,124.35,123.45,124.13,10584.0
2020-07-15 12:30:00,124.17,124.54,124.02,124.54,5697.0,124.17,124.54,124.02,124.54,5697.0
2020-07-15 13:00:00,124.62,125.09,124.4,124.94,8421.0,124.62,125.09,124.4,124.94,8421.0
2020-07-15 13:30:00,124.95,125.15,124.81,124.89,5048.0,124.95,125.15,124.81,124.89,5048.0
2020-07-15 14:00:00,124.86,125.65,124.82,125.65,13980.0,124.86,125.65,124.82,125.65,13980.0
2020-07-15 14:30:00,125.67,125.88,125.37,125.55,14494.0,125.67,125.88,125.37,125.55,14494.0
2020-07-15 15:00:00,125.55,126.29,125.27,126.25,33563.0,125.55,126.29,125.27,126.25,33563.0
2020-07-15 15:30:00,126.31,126.86,126.01,126.75,114980.0,126.31,126.86,126.01,126.75,114980.0
2020-07-16 09:30:00,126.13,126.44,125.27,126.11,15649.0,126.13,126.44,125.27,126.11,15649.0
2020-07-16 10:00:00,126.25,126.68,125.79,126.68,7703.0,126.25,126.68,125.79,126.68,7703.0
2020-07-16 10:30:00,126.49,126.57,126.17,126.25,3678.0,126.49,126.57,126.17,126.25,3678.0
2020-07-16 11:00:00,126.22,126.5,126.05,126.4,6631.0,126.22,126.5,126.05,126.4,6631.0
2020-07-16 11:30:00,126.31,126.32,125.56,125.85,8653.0,126.31,126.32,125.56,125.85,8653.0
2020-07-16 12:00:00,125.81,125.81,124.89,124.96,9043.0,125.81,125.81,124.89,124.96,9043.0
2020-07-16 12:30:00,124.94,125.03,124.4,124.4,17126.0,124.94,125.03,124.4,124.4,17126.0
2020-07-16 13:00:00,124.53,124.93,124.42,124.7,8872.0,124.53,124.93,124.42,124.7,8872.0
2020-07-16 13:30:00,124.7,124.87,124.1,124.1,20285.0,124.7,124.87,124.1,124.1,20285.0
2020-07-16 14:00:00,124.09,124.87,124.09,124.81,9125.0,124.09,124.87,124.09,124.81,9125.0
2020-07-16 14:30:00,124.76,124.86,124.15,124.21,8863.0,124.76,124.86,124.15,124.21,8863.0
2020-07-16 15:00:00,124.06,124.46,123.94,124.46,6930.0,124.06,124.46,123.94,124.46,6930.0
2020-07-16 15:30:00,124.41,124.87,124.41,124.46,45489.0,124.41,124.87,124.41,124.46,45489.0
2020-07-17 09:30:00,125.02,125.02,123.96,123.96,24376.0,125.02,125.02,123.96,123.96,24376.0
2020-07-17 10:00:00,123.75,124.16,122.99,123.21,7092.0,123.75,124.16,122.99,123.21,7092.0
2020-07-17 10:30:00,123.11,123.8,122.86,123.8,22727.0,123.11,123.8,122.86,123.8,22727.0
2020-07-17 11:00:00,123.71,123.81,123.03,123.03,7296.0,123.71,123.81,123.03,123.03,7296.0
2020-07-17 11:30:00,123.2,123.86,123.03,123.74,45170.0,123.2,123.86,123.03,123.74,45170.0
2020-07-17 12:00:00,123.86,123.87,123.54,123.66,18255.0,123.86,123.87,123.54,123.66,18255.0
2020-07-17 12:30:00,123.65,123.79,123.36,123.42,4615.0,123.65,123.79,123.36,123.42,4615.0
2020-07-17 13:00:00,123.34,123.59,122.88,123.18,12773.0,123.34,123.59,122.88,123.18,12773.0
2020-07-17 13:30:00,123.18,123.25,122.81,122.84,11071.0,123.18,123.25,122.81,122.84,11071.0
2020-07-17 14:00:00,122.92,123.13,122.77,122.92,21017.0,122.92,123.13,122.77,122.92,21017.0
2020-07-17 14:30:00,122.94,123.1,122.79,122.98,18371.0,122.94,123.1,122.79,122.98,18371.0
2020-07-17 15:00:00,122.98,123.41,122.55,123.31,38788.0,122.98,123.41,122.55,123.31,38788.0
2020-07-17 15:30:00,123.34,123.7,123.06,123.14,58689.0,123.34,123.7,123.06,123.14,58689.0
2020-07-20 09:30:00,122.64,123.47,121.79,121.8,37335.0,122.64,123.47,121.79,121.8,37335.0
2020-07-20 10:00:00,122.05,122.71,121.96,122.25,11147.0,122.05,122.71,121.96,122.25,11147.0
2020-07-20 10:30:00,122.41,122.86,122.28,122.65,7262.0,122.41,122.86,122.28,122.65,7262.0
2020-07-20 11:00:00,122.67,122.8,122.13,122.14,15620.0,122.67,122.8,122.13,122.14,15620.0
2020-07-20 11:30:00,122.2,122.69,122.11,122.59,19671.0,122.2,122.69,122.11,122.59,19671.0
2020-07-20 12:00:00,122.55,122.55,122.28,122.37,5481.0,122.55,122.55,122.28,122.37,5481.0
2020-07-20 12:30:00,122.32,122.69,122.32,122.62,9041.0,122.32,122.69,122.32,122.62,9041.0
2020-07-20 13:00:00,122.65,122.96,122.5,122.96,6804.0,122.65,122.96,122.5,122.96,6804.0
2020-07-20 13:30:00,123.0,123.44,122.99,123.43,4600.0,123.0,123.44,122.99,123.43,4600.0
2020-07-20 14:00:00,123.31,123.41,123.15,123.36,4710.0,123.31,123.41,123.15,123.36,4710.0
2020-07-20 14:30:00,123.39,123.41,122.96,123.05,21735.0,123.39,123.41,122.96,123.05,21735.0
2020-07-20 15:00:00,123.09,123.37,123.0,123.25,11876.0,123.09,123.37,123.0,123.25,11876.0
2020-07-20 15:30:00,123.26,123.68,123.18,123.45,45814.0,123.26,123.68,123.18,123.45,45814.0
2020-07-21 09:30:00,124.63,125.7,123.85,125.46,9821.0,124.63,125.7,123.85,125.46,9821.0
2020-07-21 10:00:00,125.15,125.43,124.44,124.55,12528.0,125.15,125.43,124.44,124.55,12528.0
2020-07-21 10:30:00,124.68,124.71,124.38,124.53,9736.0,124.68,124.71,124.38,124.53,9736.0
2020-07-21 11:00:00,124.62,124.78,124.14,124.57,6733.0,124.62,124.78,124.14,124.57,6733.0
2020-07-21 11:30:00,124.71,124.85,124.12,124.24,5063.0,124.71,124.85,124.12,124.24,5063.0
2020-07-21 12:00:00,124.32,124.48,123.89,124.01,5455.0,124.32,124.48,123.89,124.01,5455.0
2020-07-21 12:30:00,124.07,124.34,123.97,124.03,2883.0,124.07,124.34,123.97,124.03,2883.0
2020-07-21 13:00:00,124.12,124.42,124.11,124.18,2900.0,124.12,124.42,124.11,124.18,2900.0
2020-07-21 13:30:00,124.06,124.3,124.06,124.27,2300.0,124.06,124.3,124.06,124.27,2300.0
2020-07-21 14:00:00,124.27,124.31,123.95,124.09,4627.0,124.27,124.31,123.95,124.09,4627.0
2020-07-21 14:30:00,124.03,124.29,123.98,123.98,6717.0,124.03,124.29,123.98,123.98,6717.0
2020-07-21 15:00:00,123.9,124.03,123.4,123.4,6396.0,123.9,124.03,123.4,123.4,6396.0
2020-07-21 15:30:00,123.37,123.48,122.98,123.38,43278.0,123.37,123.48,122.98,123.38,43278.0
2020-07-22 09:30:00,123.0,124.02,123.0,123.79,8310.0,123.0,124.02,123.0,123.79,8310.0
2020-07-22 10:00:00,123.62,124.02,123.44,124.02,6153.0,123.62,124.02,123.44,124.02,6153.0
2020-07-22 10:30:00,124.1,124.51,123.96,124.33,4939.0,124.1,124.51,123.96,124.33,4939.0
2020-07-22 11:00:00,124.37,124.56,124.1,124.17,4512.0,124.37,124.56,124.1,124.17,4512.0
2020-07-22 11:30:00,124.11,124.43,124.03,124.31,5277.0,124.11,124.43,124.03,124.31,5277.0
2020-07-22 12:00:00,124.38,124.43,124.05,124.2,5720.0,124.38,124.43,124.05,124.2,5720.0
2020-07-22 12:30:00,124.21,124.21,123.82,124.0,2982.0,124.21,124.21,123.82,124.0,2982.0
2020-07-22 13:00:00,123.95,124.07,123.79,123.97,3246.0,123.95,124.07,123.79,123.97,3246.0
2020-07-22 13:30:00,123.88,123.88,123.63,123.81,6228.0,123.88,123.88,123.63,123.81,6228.0
2020-07-22 14:00:00,123.84,124.11,123.84,123.89,3237.0,123.84,124.11,123.84,123.89,3237.0
2020-07-22 14:30:00,123.87,124.29,123.77,124.12,9402.0,123.87,124.29,123.77,124.12,9402.0
2020-07-22 15:00:00,123.97,124.32,123.73,124.23,10250.0,123.97,124.32,123.73,124.23,10250.0
2020-07-22 15:30:00,124.23,124.77,124.18,124.71,32634.0,124.23,124.77,124.18,124.71,32634.0
2020-07-23 09:30:00,124.2,126.13,124.2,126.11,8358.0,124.2,126.13,124.2,126.11,8358.0
2020-07-23 10:00:00,125.89,126.51,125.49,125.91,7985.0,125.89,126.51,125.49,125.91,7985.0
2020-07-23 10:30:00,125.95,127.04,125.81,126.69,26289.0,125.95,127.04,125.81,126.69,26289.0
2020-07-23 11:00:00,126.77,127.36,126.71,127.32,26944.0,126.77,127.36,126.71,127.32,26944.0
2020-07-23 11:30:00,127.33,127.35,126.77,126.92,15048.0,127.33,127.35,126.77,126.92,15048.0
2020-07-23 12:00:00,126.89,126.89,126.07,126.19,10784.0,126.89,126.89,126.07,126.19,10784.0
2020-07-23 12:30:00,126.21,126.64,126.12,126.12,15013.0,126.21,126.64,126.12,126.12,15013.0
2020-07-23 13:00:00,126.07,126.37,125.82,126.23,10158.0,126.07,126.37,125.82,126.23,10158.0
2020-07-23 13:30:00,126.22,126.22,125.54,125.94,49393.0,126.22,126.22,125.54,125.94,49393.0
2020-07-23 14:00:00,125.98,126.1,125.15,125.27,37376.0,125.98,126.1,125.15,125.27,37376.0
2020-07-23 14:30:00,125.27,125.68,125.08,125.5,10321.0,125.27,125.68,125.08,125.5,10321.0
2020-07-23 15:00:00,125.48,125.95,125.09,125.92,23117.0,125.48,125.95,125.09,125.92,23117.0
2020-07-23 15:30:00,125.8,126.41,125.43,125.89,134449.0,125.8,126.41,125.43,125.89,134449.0
2020-07-24 09:30:00,125.77,125.87,124.42,124.77,8481.0,125.77,125.87,124.42,124.77,8481.0
2020-07-24 10:00:00,124.87,125.59,124.78,125.3,9027.0,124.87,125.59,124.78,125.3,9027.0
2020-07-24 10:30:00,125.58,125.84,124.99,125.77,11395.0,125.58,125.84,124.99,125.77,11395.0
2020-07-24 11:00:00,125.85,126.06,125.69,125.92,42319.0,125.85,126.06,125.69,125.92,42319.0
2020-07-24 11:30:00,125.98,126.0,125.08,125.08,7530.0,125.98,126.0,125.08,125.08,7530.0
2020-07-24 12:00:00,125.07,125.07,124.51,124.59,5620.0,125.07,125.07,124.51,124.59,5620.0
2020-07-24 12:30:00,124.64,124.64,124.09,124.34,5421.0,124.64,124.64,124.09,124.34,5421.0
2020-07-24 13:00:00,124.37,124.6,123.78,124.58,15941.0,124.37,124.6,123.78,124.58,15941.0
2020-07-24 13:30:00,124.53,124.73,124.4,124.67,5665.0,124.53,124.73,124.4,124.67,5665.0
2020-07-24 14:00:00,124.72,125.12,124.72,125.05,3781.0,124.72,125.12,124.72,125.05,3781.0
2020-07-24 14:30:00,125.06,125.06,124.43,124.71,6720.0,125.06,125.06,124.43,124.71,6720.0
2020-07-24 15:00:00,124.69,125.12,124.47,124.57,13847.0,124.69,125.12,124.47,124.57,13847.0
2020-07-24 15:30:00,124.53,124.86,124.18,124.69,45854.0,124.53,124.86,124.18,124.69,45854.0
2020-07-27 09:30:00,124.6,125.0,124.02,125.0,10882.0,124.6,125.0,124.02,125.0,10882.0
2020-07-27 10:00:00,124.9,125.1,124.33,124.73,6256.0,124.9,125.1,124.33,124.73,6256.0
2020-07-27 10:30:00,124.76,124.79,124.1,124.15,6518.0,124.76,124.79,124.1,124.15,6518.0
2020-07-27 11:00:00,124.06,124.11,123.45,123.73,6018.0,124.06,124.11,123.45,123.73,6018.0
2020-07-27 11:30:00,123.75,124.35,123.65,124.35,7841.0,123.75,124.35,123.65,124.35,7841.0
2020-07-27 12:00:00,124.32,124.67,124.17,124.44,11399.0,124.32,124.67,124.17,124.44,11399.0
2020-07-27 12:30:00,124.51,125.47,124.51,125.37,8921.0,124.51,125.47,124.51,125.37,8921.0
2020-07-27 13:00:00,125.48,125.87,125.26,125.86,13811.0,125.48,125.87,125.26,125.86,13811.0
2020-07-27 13:30:00,125.85,125.99,125.31,125.38,14643.0,125.85,125.99,125.31,125.38,14643.0
2020-07-27 14:00:00,125.34,125.34,124.84,124.96,4806.0,125.34,125.34,124.84,124.96,4806.0
2020-07-27 14:30:00,125.0,125.32,124.99,125.23,10657.0,125.0,125.32,124.99,125.23,10657.0
2020-07-27 15:00:00,125.14,125.54,125.13,125.48,13181.0,125.14,125.54,125.13,125.48,13181.0
2020-07-27 15:30:00,125.44,125.51,125.21,125.36,48444.0,125.44,125.51,125.21,125.36,48444.0
2020-07-28 09:30:00,124.75,125.74,124.12,124.69,5363.0,124.75,125.74,124.12,124.69,5363.0
2020-07-28 10:00:00,124.31,125.0,124.04,124.04,4381.0,124.31,125.0,124.04,124.04,4381.0
2020-07-28 10:30:00,124.04,124.19,123.65,123.99,3138.0,124.04,124.19,123.65,123.99,3138.0
2020-07-28 11:00:00,124.05,124.34,123.74,124.13,5502.0,124.05,124.34,123.74,124.13,5502.0
2020-07-28 11:30:00,124.13,124.87,123.98,124.75,22005.0,124.13,124.87,123.98,124.75,22005.0
2020-07-28 12:00:00,124.86,124.86,124.24,124.25,5693.0,124.86,124.86,124.24,124.25,5693.0
2020-07-28 12:30:00,124.42,124.75,124.2,124.69,6348.0,124.42,124.75,124.2,124.69,6348.0
2020-07-28 13:00:00,124.73,125.09,124.6,124.92,2862.0,124.73,125.09,124.6,124.92,2862.0
2020-07-28 13:30:00,125.1,125.12,124.82,124.92,3842.0,125.1,125.12,124.82,124.92,3842.0
2020-07-28 14:00:00,124.99,125.24,124.97,125.01,4457.0,124.99,125.24,124.97,125.01,4457.0
2020-07-28 14:30:00,125.02,125.11,124.68,124.68,5144.0,125.02,125.11,124.68,124.68,5144.0
2020-07-28 15:00:00,124.67,124.68,124.24,124.24,5006.0,124.67,124.68,124.24,124.24,5006.0
2020-07-28 15:30:00,124.29,124.54,123.7,123.87,44625.0,124.29,124.54,123.7,123.87,44625.0
2020-07-29 09:30:00,124.24,125.11,124.23,124.8,5949.0,124.24,125.11,124.23,124.8,5949.0
2020-07-29 10:00:00,124.68,124.83,124.59,124.73,6275.0,124.68,124.83,124.59,124.73,6275.0
2020-07-29 10:30:00,124.83,125.21,124.7,125.03,8705.0,124.83,125.21,124.7,125.03,8705.0
2020-07-29 11:00:00,124.96,125.05,124.37,124.88,11243.0,124.96,125.05,124.37,124.88,11243.0
2020-07-29 11:30:00,125.04,125.69,125.03,125.69,7075.0,125.04,125.69,125.03,125.69,7075.0
2020-07-29 12:00:00,125.72,126.66,125.7,126.6,11021.0,125.72,126.66,125.7,126.6,11021.0
2020-07-29 12:30:00,126.59,127.0,126.26,126.4,21453.0,126.59,127.0,126.26,126.4,21453.0
2020-07-29 13:00:00,126.34,126.67,126.07,126.46,11067.0,126.34,126.67,126.07,126.46,11067.0
2020-07-29 13:30:00,126.36,126.4,126.02,126.21,6713.0,126.36,126.4,126.02,126.21,6713.0
2020-07-29 14:00:00,126.29,126.6,126.0,126.57,3234.0,126.29,126.6,126.0,126.57,3234.0
2020-07-29 14:30:00,126.56,126.8,126.37,126.41,5952.0,126.56,126.8,126.37,126.41,5952.0
2020-07-29 15:00:00,126.36,126.7,126.13,126.67,5083.0,126.36,126.7,126.13,126.67,5083.0
2020-07-29 15:30:00,126.59,127.02,126.52,126.82,25712.0,126.59,127.02,126.52,126.82,25712.0
2020-07-30 09:30:00,125.11,125.57,123.23,123.3,6623.0,125.11,125.57,123.23,123.3,6623.0
2020-07-30 10:00:00,123.66,123.74,123.33,123.74,4699.0,123.66,123.74,123.33,123.74,4699.0
2020-07-30 10:30:00,123.95,124.26,123.38,123.55,8141.0,123.95,124.26,123.38,123.55,8141.0
2020-07-30 11:00:00,123.71,125.06,123.69,124.83,7600.0,123.71,125.06,123.69,124.83,7600.0
2020-07-30 11:30:00,124.83,125.07,124.62,124.77,12238.0,124.83,125.07,124.62,124.77,12238.0
2020-07-30 12:00:00,124.75,125.0,124.47,124.47,9410.0,124.75,125.0,124.47,124.47,9410.0
2020-07-30 12:30:00,124.55,124.6,124.34,124.51,8027.0,124.55,124.6,124.34,124.51,8027.0
2020-07-30 13:00:00,124.61,125.19,124.47,124.98,12595.0,124.61,125.19,124.47,124.98,12595.0
2020-07-30 13:30:00,124.91,125.19,124.85,125.06,10139.0,124.91,125.19,124.85,125.06,10139.0
2020-07-30 14:00:00,125.09,125.21,124.9,125.01,6989.0,125.09,125.21,124.9,125.01,6989.0
2020-07-30 14:30:00,125.15,125.31,125.11,125.2,6959.0,125.15,125.31,125.11,125.2,6959.0
2020-07-30 15:00:00,125.36,125.72,125.1,125.7,7931.0,125.36,125.72,125.1,125.7,7931.0
2020-07-30 15:30:00,125.69,125.78,125.31,125.65,28196.0,125.69,125.78,125.31,125.65,28196.0
2020-07-31 09:30:00,125.51,126.19,123.78,126.03,16646.0,125.51,126.19,123.78,126.03,16646.0
2020-07-31 10:00:00,125.9,125.9,124.75,124.75,22007.0,125.9,125.9,124.75,124.75,22007.0
2020-07-31 10:30:00,124.85,125.03,124.38,125.03,7168.0,124.85,125.03,124.38,125.03,7168.0
2020-07-31 11:00:00,125.02,125.39,124.77,125.18,9879.0,125.02,125.39,124.77,125.18,9879.0
2020-07-31 11:30:00,125.16,125.38,124.7,124.84,10387.0,125.16,125.38,124.7,124.84,10387.0
2020-07-31 12:00:00,124.84,125.02,124.55,125.02,7838.0,124.84,125.02,124.55,125.02,7838.0
2020-07-31 12:30:00,125.04,125.04,124.59,124.87,10135.0,125.04,125.04,124.59,124.87,10135.0
2020-07-31 13:00:00,124.94,125.75,124.93,125.68,7899.0,124.94,125.75,124.93,125.68,7899.0
2020-07-31 13:30:00,125.84,125.85,125.01,125.11,20432.0,125.84,125.85,125.01,125.11,20432.0
2020-07-31 14:00:00,125.23,125.32,124.86,125.05,10344.0,125.23,125.32,124.86,125.05,10344.0
2020-07-31 14:30:00,125.04,125.15,124.84,124.91,18587.0,125.04,125.15,124.84,124.91,18587.0
2020-07-31 15:00:00,124.91,125.02,124.76,124.82,26771.0,124.91,125.02,124.76,124.82,26771.0
2020-07-31 15:30:00,124.83,125.19,124.28,124.63,192323.0,124.83,125.19,124.28,124.63,192323.0
2020-08-03 09:30:00,125.77,126.74,123.87,124.06,60439.0,125.77,126.74,123.87,124.06,60439.0
2020-08-03 10:00:00,124.11,124.81,123.93,124.81,91894.0,124.11,124.81,123.93,124.81,91894.0
2020-08-03 10:30:00,124.97,125.71,124.7,125.18,28786.0,124.97,125.71,124.7,125.18,28786.0
2020-08-03 11:00:00,125.32,125.91,125.32,125.81,10414.0,125.32,125.91,125.32,125.81,10414.0
2020-08-03 11:30:00,125.87,126.26,125.66,125.77,11509.0,125.87,126.26,125.66,125.77,11509.0
2020-08-03 12:00:00,125.78,126.61,125.62,126.3,15687.0,125.78,126.61,125.62,126.3,15687.0
2020-08-03 12:30:00,126.21,126.41,125.85,125.85,20915.0,126.21,126.41,125.85,125.85,20915.0
2020-08-03 13:00:00,125.88,125.92,125.7,125.81,18696.0,125.88,125.92,125.7,125.81,18696.0
2020-08-03 13:30:00,125.81,125.98,125.75,125.96,26218.0,125.81,125.98,125.75,125.96,26218.0
2020-08-03 14:00:00,125.97,126.13,125.78,125.93,35320.0,125.97,126.13,125.78,125.93,35320.0
2020-08-03 14:30:00,125.9,126.0,125.73,125.76,79023.0,125.9,126.0,125.73,125.76,79023.0
2020-08-03 15:00:00,125.77,125.77,125.52,125.6,29581.0,125.77,125.77,125.52,125.6,29581.0
2020-08-03 15:30:00,125.57,126.02,125.47,125.72,179739.0,125.57,126.02,125.47,125.72,179739.0
2020-08-04 09:30:00,130.88,132.48,125.66,127.13,224975.0,130.88,132.48,125.66,127.13,224975.0
2020-08-04 10:00:00,127.06,130.54,126.53,128.64,106897.0,127.06,130.54,126.53,128.64,106897.0
2020-08-04 10:30:00,128.84,129.68,127.06,127.38,35836.0,128.84,129.68,127.06,127.38,35836.0
2020-08-04 11:00:00,127.65,127.75,125.78,127.2,33783.0,127.65,127.75,125.78,127.2,33783.0
2020-08-04 11:30:00,127.17,127.17,125.76,125.9,17852.0,127.17,127.17,125.76,125.9,17852.0
2020-08-04 12:00:00,125.87,126.72,125.51,126.43,128317.0,125.87,126.72,125.51,126.43,128317.0
2020-08-04 12:30:00,126.49,127.59,126.15,126.32,31038.0,126.49,127.59,126.15,126.32,31038.0
2020-08-04 13:00:00,126.39,126.4,125.74,126.19,25197.0,126.39,126.4,125.74,126.19,25197.0
2020-08-04 13:30:00,126.16,126.53,125.92,126.53,14596.0,126.16,126.53,125.92,126.53,14596.0
2020-08-04 14:00:00,126.6,127.25,125.96,126.06,22056.0,126.6,127.25,125.96,126.06,22056.0
2020-08-04 14:30:00,125.95,126.45,125.2,126.25,33125.0,125.95,126.45,125.2,126.25,33125.0
2020-08-04 15:00:00,126.21,126.3,125.42,125.96,28126.0,126.21,126.3,125.42,125.96,28126.0
2020-08-04 15:30:00,125.98,126.91,125.77,126.34,116467.0,125.98,126.91,125.77,126.34,116467.0
2020-08-05 09:30:00,127.79,130.25,127.59,129.5,46178.0,127.79,130.25,127.59,129.5,46178.0
2020-08-05 10:00:00,129.44,129.9,128.65,129.77,15846.0,129.44,129.9,128.65,129.77,15846.0
2020-08-05 10:30:00,129.73,131.24,129.58,130.55,15298.0,129.73,131.24,129.58,130.55,15298.0
2020-08-05 11:00:00,130.51,130.69,129.84,130.12,32396.0,130.51,130.69,129.84,130.12,32396.0
2020-08-05 11:30:00,130.17,130.64,130.06,130.39,10384.0,130.17,130.64,130.06,130.39,10384.0
2020-08-05 12:00:00,130.63,130.89,130.38,130.76,11907.0,130.63,130.89,130.38,130.76,11907.0
2020-08-05 12:30:00,130.63,130.63,130.1,130.11,6897.0,130.63,130.63,130.1,130.11,6897.0
2020-08-05 13:00:00,130.07,130.14,129.77,129.92,12759.0,130.07,130.14,129.77,129.92,12759.0
2020-08-05 13:30:00,129.95,130.05,129.23,129.24,11622.0,129.95,130.05,129.23,129.24,11622.0
2020-08-05 14:00:00,129.24,129.25,128.9,128.97,16681.0,129.24,129.25,128.9,128.97,16681.0
2020-08-05 14:30:00,128.97,129.36,128.88,128.93,16340.0,128.97,129.36,128.88,128.93,16340.0
2020-08-05 15:00:00,128.92,129.13,128.63,128.78,15643.0,128.92,129.13,128.63,128.78,15643.0
2020-08-05 15:30:00,128.79,129.55,128.78,129.39,51651.0,128.79,129.55,128.78,129.39,51651.0
2020-08-06 09:30:00,129.4,131.66,129.4,130.9,14570.0,129.4,131.66,129.4,130.9,14570.0
2020-08-06 10:00:00,130.68,131.54,130.67,130.98,6840.0,130.68,131.54,130.67,130.98,6840.0
2020-08-06 10:30:00,131.06,131.18,129.61,129.66,15094.0,131.06,131.18,129.61,129.66,15094.0
2020-08-06 11:00:00,129.65,129.65,128.93,128.93,11197.0,129.65,129.65,128.93,128.93,11197.0
2020-08-06 11:30:00,128.93,129.53,128.92,129.33,6000.0,128.93,129.53,128.92,129.33,6000.0
2020-08-06 12:00:00,129.2,129.39,128.81,129.13,9869.0,129.2,129.39,128.81,129.13,9869.0
2020-08-06 12:30:00,129.16,129.21,129.01,129.09,8314.0,129.16,129.21,129.01,129.09,8314.0
2020-08-06 13:00:00,129.17,129.38,129.17,129.33,5400.0,129.17,129.38,129.17,129.33,5400.0
2020-08-06 13:30:00,129.36,129.83,129.28,129.54,7764.0,129.36,129.83,129.28,129.54,7764.0
2020-08-06 14:00:00,129.6,130.44,129.6,130.41,13490.0,129.6,130.44,129.6,130.41,13490.0
2020-08-06 14:30:00,130.48,130.84,130.48,130.77,11233.0,130.48,130.84,130.48,130.77,11233.0
2020-08-06 15:00:00,130.81,130.81,130.34,130.39,25342.0,130.81,130.81,130.34,130.39,25342.0
2020-08-06 15:30:00,130.28,130.75,130.17,130.55,50785.0,130.28,130.75,130.17,130.55,50785.0
2020-08-07 09:30:00,129.5,130.27,129.21,129.78,20895.0,129.5,130.27,129.21,129.78,20895.0
2020-08-07 10:00:00,129.75,129.75,129.21,129.65,9448.0,129.75,129.75,129.21,129.65,9448.0
2020-08-07 10:30:00,129.68,129.85,129.3,129.44,8630.0,129.68,129.85,129.3,129.44,8630.0
2020-08-07 11:00:00,129.41,129.84,129.33,129.46,8248.0,129.41,129.84,129.33,129.46,8248.0
2020-08-07 11:30:00,129.44,129.52,128.74,128.77,11890.0,129.44,129.52,128.74,128.77,11890.0
2020-08-07 12:00:00,128.75,129.76,128.75,129.76,10227.0,128.75,129.76,128.75,129.76,10227.0
2020-08-07 12:30:00,129.64,130.3,129.63,130.18,7957.0,129.64,130.3,129.63,130.18,7957.0
2020-08-07 13:00:00,130.23,130.34,129.86,130.33,8881.0,130.23,130.34,129.86,130.33,8881.0
2020-08-07 13:30:00,130.35,131.23,130.35,130.89,37666.0,130.35,131.23,130.35,130.89,37666.0
2020-08-07 14:00:00,130.92,131.24,130.08,130.33,44841.0,130.92,131.24,130.08,130.33,44841.0
2020-08-07 14:30:00,130.37,130.83,130.28,130.77,14447.0,130.37,130.83,130.28,130.77,14447.0
2020-08-07 15:00:00,130.77,131.53,130.77,131.33,30175.0,130.77,131.53,130.77,131.33,30175.0
2020-08-07 15:30:00,131.41,131.6,131.22,131.6,77955.0,131.41,131.6,131.22,131.6,77955.0
2020-08-10 09:30:00,131.45,132.28,131.15,131.41,11830.0,131.45,132.28,131.15,131.41,11830.0
2020-08-10 10:00:00,131.3,132.44,131.04,132.44,15518.0,131.3,132.44,131.04,132.44,15518.0
2020-08-10 10:30:00,132.52,132.58,131.42,131.5,22501.0,132.52,132.58,131.42,131.5,22501.0
2020-08-10 11:00:00,131.65,131.91,131.51,131.84,12800.0,131.65,131.91,131.51,131.84,12800.0
2020-08-10 11:30:00,131.91,131.95,131.49,131.53,7259.0,131.91,131.95,131.49,131.53,7259.0
2020-08-10 12:00:00,131.56,131.72,131.45,131.56,7085.0,131.56,131.72,131.45,131.56,7085.0
2020-08-10 12:30:00,131.56,131.79,131.48,131.78,10117.0,131.56,131.79,131.48,131.78,10117.0
2020-08-10 13:00:00,131.9,131.9,131.62,131.77,5431.0,131.9,131.9,131.62,131.77,5431.0
2020-08-10 13:30:00,131.77,132.34,131.77,132.31,10948.0,131.77,132.34,131.77,132.31,10948.0
2020-08-10 14:00:00,132.37,132.63,132.12,132.43,9503.0,132.37,132.63,132.12,132.43,9503.0
2020-08-10 14:30:00,132.44,132.5,132.13,132.32,8371.0,132.44,132.5,132.13,132.32,8371.0
2020-08-10 15:00:00,132.32,132.64,132.27,132.55,15336.0,132.32,132.64,132.27,132.55,15336.0
2020-08-10 15:30:00,132.48,132.72,132.3,132.57,47706.0,132.48,132.72,132.3,132.57,47706.0
2020-08-11 09:30:00,133.1,134.4,133.04,133.44,29150.0,133.1,134.4,133.04,133.44,29150.0
2020-08-11 10:00:00,133.45,134.0,132.9,133.79,10974.0,133.45,134.0,132.9,133.79,10974.0
2020-08-11 10:30:00,133.81,134.11,132.97,132.97,34327.0,133.81,134.11,132.97,132.97,34327.0
2020-08-11 11:00:00,133.08,133.1,132.2,132.43,20061.0,133.08,133.1,132.2,132.43,20061.0
2020-08-11 11:30:00,132.5,132.61,131.92,132.5,6671.0,132.5,132.61,131.92,132.5,6671.0
2020-08-11 12:00:00,132.51,133.38,132.48,133.35,9759.0,132.51,133.38,132.48,133.35,9759.0
2020-08-11 12:30:00,133.4,133.7,132.91,133.7,13138.0,133.4,133.7,132.91,133.7,13138.0
2020-08-11 13:00:00,133.7,133.83,133.56,133.63,9051.0,133.7,133.83,133.56,133.63,9051.0
2020-08-11 13:30:00,133.64,133.94,133.59,133.94,9647.0,133.64,133.94,133.59,133.94,9647.0
2020-08-11 14:00:00,133.82,133.95,133.0,133.03,13759.0,133.82,133.95,133.0,133.03,13759.0
2020-08-11 14:30:00,133.05,133.07,132.57,132.84,21251.0,133.05,133.07,132.57,132.84,21251.0
2020-08-11 15:00:00,132.89,132.94,131.24,132.25,21366.0,132.89,132.94,131.24,132.25,21366.0
2020-08-11 15:30:00,132.29,132.44,131.36,131.6,61086.0,132.29,132.44,131.36,131.6,61086.0
2020-08-12 09:30:00,132.19,132.63,131.63,131.91,7316.0,132.19,132.63,131.63,131.91,7316.0
2020-08-12 10:00:00,131.97,132.27,131.65,131.7,11251.0,131.97,132.27,131.65,131.7,11251.0
2020-08-12 10:30:00,131.75,131.75,131.48,131.55,17111.0,131.75,131.75,131.48,131.55,17111.0
2020-08-12 11:00:00,131.44,131.7,130.64,130.71,17637.0,131.44,131.7,130.64,130.71,17637.0
2020-08-12 11:30:00,130.8,131.01,130.52,130.58,5186.0,130.8,131.01,130.52,130.58,5186.0
2020-08-12 12:00:00,130.64,130.66,130.46,130.63,5404.0,130.64,130.66,130.46,130.63,5404.0
2020-08-12 12:30:00,130.66,131.23,130.66,131.08,10562.0,130.66,131.23,130.66,131.08,10562.0
2020-08-12 13:00:00,131.11,131.15,130.75,130.91,10724.0,131.11,131.15,130.75,130.91,10724.0
2020-08-12 13:30:00,130.89,131.13,130.74,131.13,6454.0,130.89,131.13,130.74,131.13,6454.0
2020-08-12 14:00:00,131.13,131.32,130.96,131.07,12425.0,131.13,131.32,130.96,131.07,12425.0
2020-08-12 14:30:00,131.11,131.46,131.0,131.45,23550.0,131.11,131.46,131.0,131.45,23550.0
2020-08-12 15:00:00,131.46,131.58,131.19,131.19,21313.0,131.46,131.58,131.19,131.19,21313.0
2020-08-12 15:30:00,131.2,131.25,130.72,130.79,79346.0,131.2,131.25,130.72,130.79,79346.0
2020-08-13 09:30:00,130.3,131.27,130.3,131.18,4585.0,130.3,131.27,130.3,131.18,4585.0
2020-08-13 10:00:00,131.2,132.66,131.2,132.48,26590.0,131.2,132.66,131.2,132.48,26590.0
2020-08-13 10:30:00,132.3,132.36,131.7,132.24,11776.0,132.3,132.36,131.7,132.24,11776.0
2020-08-13 11:00:00,132.37,132.37,131.5,131.8,7519.0,132.37,132.37,131.5,131.8,7519.0
2020-08-13 11:30:00,131.78,131.98,131.52,131.61,4821.0,131.78,131.98,131.52,131.61,4821.0
2020-08-13 12:00:00,131.62,131.79,131.55,131.61,4095.0,131.62,131.79,131.55,131.61,4095.0
2020-08-13 12:30:00,131.63,131.89,131.56,131.89,5935.0,131.63,131.89,131.56,131.89,5935.0
2020-08-13 13:00:00,131.92,132.08,131.61,131.61,3218.0,131.92,132.08,131.61,131.61,3218.0
2020-08-13 13:30:00,131.46,131.48,131.25,131.39,2300.0,131.46,131.48,131.25,131.39,2300.0
2020-08-13 14:00:00,131.34,131.42,130.67,131.01,5161.0,131.34,131.42,130.67,131.01,5161.0
2020-08-13 14:30:00,130.85,131.13,130.66,130.95,4654.0,130.85,131.13,130.66,130.95,4654.0
2020-08-13 15:00:00,130.82,131.33,130.68,131.27,5023.0,130.82,131.33,130.68,131.27,5023.0
2020-08-13 15:30:00,131.24,131.26,130.84,131.09,25211.0,131.24,131.26,130.84,131.09,25211.0
2020-08-14 09:30:00,130.21,130.49,129.76,130.49,4250.0,130.21,130.49,129.76,130.49,4250.0
2020-08-14 10:00:00,130.77,131.01,130.43,130.43,4414.0,130.77,131.01,130.43,130.43,4414.0
2020-08-14 10:30:00,130.33,130.54,130.06,130.25,2828.0,130.33,130.54,130.06,130.25,2828.0
2020-08-14 11:00:00,130.34,130.39,130.09,130.34,3072.0,130.34,130.39,130.09,130.34,3072.0
2020-08-14 11:30:00,130.37,130.65,130.37,130.4,1861.0,130.37,130.65,130.37,130.4,1861.0
2020-08-14 12:00:00,130.56,130.92,130.24,130.32,2606.0,130.56,130.92,130.24,130.32,2606.0
2020-08-14 12:30:00,130.24,130.46,129.94,129.94,3641.0,130.24,130.46,129.94,129.94,3641.0
2020-08-14 13:00:00,130.03,130.11,129.92,130.05,4832.0,130.03,130.11,129.92,130.05,4832.0
2020-08-14 13:30:00,130.09,130.23,130.0,130.18,2740.0,130.09,130.23,130.0,130.18,2740.0
2020-08-14 14:00:00,130.1,130.29,130.0,130.12,4322.0,130.1,130.29,130.0,130.12,4322.0
2020-08-14 14:30:00,130.12,130.12,129.51,129.68,4497.0,130.12,130.12,129.51,129.68,4497.0
2020-08-14 15:00:00,129.54,129.6,129.25,129.37,5132.0,129.54,129.6,129.25,129.37,5132.0
2020-08-14 15:30:00,129.24,129.56,128.94,129.51,31197.0,129.24,129.56,128.94,129.51,31197.0
2020-08-17 09:30:00,129.73,129.95,128.95,128.95,6438.0,129.73,129.95,128.95,128.95,6438.0
2020-08-17 10:00:00,128.88,129.06,128.71,128.99,10154.0,128.88,129.06,128.71,128.99,10154.0
2020-08-17 10:30:00,129.09,129.27,128.75,128.75,16286.0,129.09,129.27,128.75,128.75,16286.0
2020-08-17 11:00:00,128.77,129.3,128.67,129.3,7064.0,128.77,129.3,128.67,129.3,7064.0
2020-08-17 11:30:00,129.29,129.31,129.02,129.08,6122.0,129.29,129.31,129.02,129.08,6122.0
2020-08-17 12:00:00,129.04,129.07,128.81,128.84,5958.0,129.04,129.07,128.81,128.84,5958.0
2020-08-17 12:30:00,128.84,129.12,128.83,129.08,5500.0,128.84,129.12,128.83,129.08,5500.0
2020-08-17 13:00:00,129.06,129.07,128.64,128.9,7194.0,129.06,129.07,128.64,128.9,7194.0
2020-08-17 13:30:00,128.86,129.42,128.83,128.87,10424.0,128.86,129.42,128.83,128.87,10424.0
2020-08-17 14:00:00,128.87,128.92,128.37,128.46,9892.0,128.87,128.92,128.37,128.46,9892.0
2020-08-17 14:30:00,128.46,128.83,128.45,128.66,12133.0,128.46,128.83,128.45,128.66,12133.0
2020-08-17 15:00:00,128.65,128.67,128.28,128.45,17768.0,128.65,128.67,128.28,128.45,17768.0
2020-08-17 15:30:00,128.47,128.68,127.81,128.03,79654.0,128.47,128.68,127.81,128.03,79654.0
2020-08-18 09:30:00,128.09,128.12,127.59,127.69,5779.0,128.09,128.12,127.59,127.69,5779.0
2020-08-18 10:00:00,127.61,128.0,127.18,127.59,10462.0,127.61,128.0,127.18,127.59,10462.0
2020-08-18 10:30:00,127.66,128.16,127.45,127.83,12677.0,127.66,128.16,127.45,127.83,12677.0
2020-08-18 11:00:00,128.13,128.34,127.84,128.24,11190.0,128.13,128.34,127.84,128.24,11190.0
2020-08-18 11:30:00,128.25,128.41,128.04,128.15,5550.0,128.25,128.41,128.04,128.15,5550.0
2020-08-18 12:00:00,128.19,128.19,127.89,127.96,8995.0,128.19,128.19,127.89,127.96,8995.0
2020-08-18 12:30:00,128.06,128.12,127.9,128.12,2827.0,128.06,128.12,127.9,128.12,2827.0
2020-08-18 13:00:00,128.24,128.32,128.06,128.09,5131.0,128.24,128.32,128.06,128.09,5131.0
2020-08-18 13:30:00,128.13,128.34,128.08,128.24,9471.0,128.13,128.34,128.08,128.24,9471.0
2020-08-18 14:00:00,128.13,128.13,127.96,128.06,2804.0,128.13,128.13,127.96,128.06,2804.0
2020-08-18 14:30:00,128.02,128.02,127.69,127.8,6999.0,128.02,128.02,127.69,127.8,6999.0
2020-08-18 15:00:00,127.76,127.93,127.64,127.79,6770.0,127.76,127.93,127.64,127.79,6770.0
2020-08-18 15:30:00,127.77,127.82,127.4,127.57,43975.0,127.77,127.82,127.4,127.57,43975.0
2020-08-19 09:30:00,128.08,128.22,126.96,127.13,6582.0,128.08,128.22,126.96,127.13,6582.0
2020-08-19 10:00:00,127.19,127.9,127.19,127.64,4483.0,127.19,127.9,127.19,127.64,4483.0
2020-08-19 10:30:00,127.67,127.7,127.43,127.44,3952.0,127.67,127.7,127.43,127.44,3952.0
2020-08-19 11:00:00,127.51,127.51,126.62,126.87,6706.0,127.51,127.51,126.62,126.87,6706.0
2020-08-19 11:30:00,126.82,127.34,126.82,127.13,6588.0,126.82,127.34,126.82,127.13,6588.0
2020-08-19 12:00:00,127.13,127.44,127.13,127.22,8567.0,127.13,127.44,127.13,127.22,8567.0
2020-08-19 12:30:00,127.31,127.48,127.24,127.3,4252.0,127.31,127.48,127.24,127.3,4252.0
2020-08-19 13:00:00,127.39,127.56,127.18,127.5,4700.0,127.39,127.56,127.18,127.5,4700.0
2020-08-19 13:30:00,127.44,127.59,127.39,127.5,6471.0,127.44,127.59,127.39,127.5,6471.0
2020-08-19 14:00:00,127.52,127.66,127.26,127.46,10520.0,127.52,127.66,127.26,127.46,10520.0
2020-08-19 14:30:00,127.35,127.88,127.33,127.82,9054.0,127.35,127.88,127.33,127.82,9054.0
2020-08-19 15:00:00,127.82,127.88,127.5,127.68,11096.0,127.82,127.88,127.5,127.68,11096.0
2020-08-19 15:30:00,127.7,127.78,127.0,127.62,64496.0,127.7,127.78,127.0,127.62,64496.0
2020-08-20 09:30:00,127.51,127.95,127.07,127.83,13423.0,127.51,127.95,127.07,127.83,13423.0
2020-08-20 10:00:00,127.74,128.94,127.74,128.89,16509.0,127.74,128.94,127.74,128.89,16509.0
2020-08-20 10:30:00,128.84,128.9,128.25,128.3,10862.0,128.84,128.9,128.25,128.3,10862.0
2020-08-20 11:00:00,128.25,128.55,128.06,128.1,7660.0,128.25,128.55,128.06,128.1,7660.0
2020-08-20 11:30:00,128.15,128.57,128.1,128.1,4157.0,128.15,128.57,128.1,128.1,4157.0
2020-08-20 12:00:00,128.13,128.2,127.56,127.62,10087.0,128.13,128.2,127.56,127.62,10087.0
2020-08-20 12:30:00,127.71,128.05,127.56,127.8,6821.0,127.71,128.05,127.56,127.8,6821.0
2020-08-20 13:00:00,127.87,128.11,127.55,127.67,3724.0,127.87,128.11,127.55,127.67,3724.0
2020-08-20 13:30:00,127.74,128.0,127.54,127.61,3521.0,127.74,128.0,127.54,127.61,3521.0
2020-08-20 14:00:00,127.64,128.13,127.53,128.13,5393.0,127.64,128.13,127.53,128.13,5393.0
2020-08-20 14:30:00,128.13,128.26,127.84,128.05,6521.0,128.13,128.26,127.84,128.05,6521.0
2020-08-20 15:00:00,128.08,128.22,127.95,128.19,9920.0,128.08,128.22,127.95,128.19,9920.0
2020-08-20 15:30:00,128.14,128.15,127.71,127.76,26247.0,128.14,128.15,127.71,127.76,26247.0
2020-08-21 09:30:00,127.64,128.3,127.21,127.22,20222.0,127.64,128.3,127.21,127.22,20222.0
2020-08-21 10:00:00,127.34,127.46,126.65,126.89,3129.0,127.34,127.46,126.65,126.89,3129.0
2020-08-21 10:30:00,126.73,127.69,126.73,127.36,3680.0,126.73,127.69,126.73,127.36,3680.0
2020-08-21 11:00:00,127.35,127.35,126.93,127.17,5102.0,127.35,127.35,126.93,127.17,5102.0
2020-08-21 11:30:00,127.17,127.54,126.92,127.33,6321.0,127.17,127.54,126.92,127.33,6321.0
2020-08-21 12:00:00,127.41,127.81,127.3,127.62,7653.0,127.41,127.81,127.3,127.62,7653.0
2020-08-21 12:30:00,127.5,127.76,127.42,127.43,6233.0,127.5,127.76,127.42,127.43,6233.0
2020-08-21 13:00:00,127.35,127.47,127.22,127.43,4844.0,127.35,127.47,127.22,127.43,4844.0
2020-08-21 13:30:00,127.46,127.82,127.39,127.75,8439.0,127.46,127.82,127.39,127.75,8439.0
2020-08-21 14:00:00,127.75,127.82,127.55,127.71,5006.0,127.75,127.82,127.55,127.71,5006.0
2020-08-21 14:30:00,127.71,128.01,127.64,127.83,8171.0,127.71,128.01,127.64,127.83,8171.0
2020-08-21 15:00:00,127.7,128.02,127.69,127.73,9062.0,127.7,128.02,127.69,127.73,9062.0
2020-08-21 15:30:00,127.7,128.21,127.59,128.14,48427.0,127.7,128.21,127.59,128.14,48427.0
2020-08-24 09:30:00,129.01,130.44,128.72,130.3,9429.0,129.01,130.44,128.72,130.3,9429.0
2020-08-24 10:00:00,130.41,131.5,130.34,130.96,32677.0,130.41,131.5,130.34,130.96,32677.0
2020-08-24 10:30:00,130.89,131.35,130.84,131.09,12025.0,130.89,131.35,130.84,131.09,12025.0
2020-08-24 11:00:00,131.07,131.28,131.06,131.17,7951.0,131.07,131.28,131.06,131.17,7951.0
2020-08-24 11:30:00,131.21,132.4,131.13,131.87,28413.0,131.21,132.4,131.13,131.87,28413.0
2020-08-24 12:00:00,132.06,132.06,131.13,131.17,16781.0,132.06,132.06,131.13,131.17,16781.0
2020-08-24 12:30:00,131.16,131.67,130.96,131.67,17308.0,131.16,131.67,130.96,131.67,17308.0
2020-08-24 13:00:00,131.68,132.1,131.09,131.37,12297.0,131.68,132.1,131.09,131.37,12297.0
2020-08-24 13:30:00,131.41,131.41,130.92,131.21,9708.0,131.41,131.41,130.92,131.21,9708.0
2020-08-24 14:00:00,131.12,131.27,130.93,131.26,13399.0,131.12,131.27,130.93,131.26,13399.0
2020-08-24 14:30:00,131.25,131.25,130.75,130.83,9224.0,131.25,131.25,130.75,130.83,9224.0
2020-08-24 15:00:00,130.82,131.17,130.78,131.13,14225.0,130.82,131.17,130.78,131.13,14225.0
2020-08-24 15:30:00,131.12,131.69,130.97,131.68,56413.0,131.12,131.69,130.97,131.68,56413.0
2020-08-25 09:30:00,132.5,134.26,132.5,134.26,49094.0,132.5,134.26,132.5,134.26,49094.0
2020-08-25 10:00:00,134.06,134.24,131.72,131.99,15537.0,134.06,134.24,131.72,131.99,15537.0
2020-08-25 10:30:00,131.9,132.05,131.41,132.0,13008.0,131.9,132.05,131.41,132.0,13008.0
2020-08-25 11:00:00,132.01,132.16,131.17,131.39,23654.0,132.01,132.16,131.17,131.39,23654.0
2020-08-25 11:30:00,131.16,131.4,130.5,130.81,20201.0,131.16,131.4,130.5,130.81,20201.0
2020-08-25 12:00:00,130.82,131.62,130.79,131.62,29268.0,130.82,131.62,130.79,131.62,29268.0
2020-08-25 12:30:00,131.47,131.82,131.46,131.77,4978.0,131.47,131.82,131.46,131.77,4978.0
2020-08-25 13:00:00,131.73,131.94,131.66,131.8,4802.0,131.73,131.94,131.66,131.8,4802.0
2020-08-25 13:30:00,131.81,131.82,131.41,131.44,6598.0,131.81,131.82,131.41,131.44,6598.0
2020-08-25 14:00:00,131.43,131.58,131.29,131.41,6703.0,131.43,131.58,131.29,131.41,6703.0
2020-08-25 14:30:00,131.37,131.65,131.28,131.54,5498.0,131.37,131.65,131.28,131.54,5498.0
2020-08-25 15:00:00,131.58,132.03,131.44,132.01,10114.0,131.58,132.03,131.44,132.01,10114.0
2020-08-25 15:30:00,131.99,132.12,131.63,132.08,33313.0,131.99,132.12,131.63,132.08,33313.0
2020-08-26 09:30:00,132.1,132.1,131.13,131.27,6719.0,132.1,132.1,131.13,131.27,6719.0
2020-08-26 10:00:00,131.27,131.7,130.3,130.71,7708.0,131.27,131.7,130.3,130.71,7708.0
2020-08-26 10:30:00,130.7,130.8,130.41,130.76,5548.0,130.7,130.8,130.41,130.76,5548.0
2020-08-26 11:00:00,130.67,130.68,130.13,130.17,10470.0,130.67,130.68,130.13,130.17,10470.0
2020-08-26 11:30:00,130.17,130.91,129.96,130.91,7574.0,130.17,130.91,129.96,130.91,7574.0
2020-08-26 12:00:00,130.93,131.38,130.91,131.34,3701.0,130.93,131.38,130.91,131.34,3701.0
2020-08-26 12:30:00,131.23,131.54,131.07,131.54,6005.0,131.23,131.54,131.07,131.54,6005.0
2020-08-26 13:00:00,131.58,131.62,131.1,131.28,6645.0,131.58,131.62,131.1,131.28,6645.0
2020-08-26 13:30:00,131.44,131.8,131.33,131.55,8290.0,131.44,131.8,131.33,131.55,8290.0
2020-08-26 14:00:00,131.51,132.02,131.51,131.85,4702.0,131.51,132.02,131.51,131.85,4702.0
2020-08-26 14:30:00,131.86,131.91,131.5,131.61,7365.0,131.86,131.91,131.5,131.61,7365.0
2020-08-26 15:00:00,131.52,131.72,131.51,131.71,5066.0,131.52,131.72,131.51,131.71,5066.0
2020-08-26 15:30:00,131.64,131.82,131.39,131.52,32005.0,131.64,131.82,131.39,131.52,32005.0
2020-08-27 09:30:00,131.68,132.63,129.8,132.58,14233.0,131.68,132.63,129.8,132.58,14233.0
2020-08-27 10:00:00,132.6,132.79,131.46,132.24,8069.0,132.6,132.79,131.46,132.24,8069.0
2020-08-27 10:30:00,132.4,132.74,131.88,132.03,6016.0,132.4,132.74,131.88,132.03,6016.0
2020-08-27 11:00:00,132.03,132.1,131.36,131.39,7670.0,132.03,132.1,131.36,131.39,7670.0
2020-08-27 11:30:00,131.38,131.53,131.09,131.32,5300.0,131.38,131.53,131.09,131.32,5300.0
2020-08-27 12:00:00,131.28,131.32,130.99,130.99,3534.0,131.28,131.32,130.99,130.99,3534.0
2020-08-27 12:30:00,130.72,130.86,130.45,130.57,2838.0,130.72,130.86,130.45,130.57,2838.0
2020-08-27 13:00:00,130.45,130.72,130.33,130.72,11482.0,130.45,130.72,130.33,130.72,11482.0
2020-08-27 13:30:00,130.72,130.95,130.55,130.9,3866.0,130.72,130.95,130.55,130.9,3866.0
2020-08-27 14:00:00,130.96,131.18,130.83,131.02,5200.0,130.96,131.18,130.83,131.02,5200.0
2020-08-27 14:30:00,131.04,131.04,130.82,130.87,3111.0,131.04,131.04,130.82,130.87,3111.0
2020-08-27 15:00:00,130.84,131.12,130.83,131.02,3076.0,130.84,131.12,130.83,131.02,3076.0
2020-08-27 15:30:00,131.07,131.17,130.5,130.66,24014.0,131.07,131.17,130.5,130.66,24014.0
2020-08-28 09:30:00,130.8,130.89,130.42,130.87,4384.0,130.8,130.89,130.42,130.87,4384.0
2020-08-28 10:00:00,130.99,130.99,130.18,130.19,4466.0,130.99,130.99,130.18,130.19,4466.0
2020-08-28 10:30:00,130.27,130.7,130.06,130.06,11585.0,130.27,130.7,130.06,130.06,11585.0
2020-08-28 11:00:00,130.04,130.42,130.04,130.12,7123.0,130.04,130.42,130.04,130.12,7123.0
2020-08-28 11:30:00,130.08,130.13,129.83,129.84,3723.0,130.08,130.13,129.83,129.84,3723.0
2020-08-28 12:00:00,129.97,130.12,129.61,129.7,5135.0,129.97,130.12,129.61,129.7,5135.0
2020-08-28 12:30:00,129.65,130.38,129.65,130.28,10684.0,129.65,130.38,129.65,130.28,10684.0
2020-08-28 13:00:00,130.44,130.66,130.0,130.03,3880.0,130.44,130.66,130.0,130.03,3880.0
2020-08-28 13:30:00,130.03,130.17,129.84,130.09,5890.0,130.03,130.17,129.84,130.09,5890.0
2020-08-28 14:00:00,130.07,130.32,130.02,130.25,7270.0,130.07,130.32,130.02,130.25,7270.0
2020-08-28 14:30:00,130.22,130.48,130.21,130.43,11917.0,130.22,130.48,130.21,130.43,11917.0
2020-08-28 15:00:00,130.34,131.2,130.25,131.03,76710.0,130.34,131.2,130.25,131.03,76710.0
2020-08-28 15:30:00,131.11,131.54,130.99,131.47,33788.0,131.11,131.54,130.99,131.47,33788.0
2020-08-31 09:30:00,131.48,131.48,130.18,130.18,5262.0,131.48,131.48,130.18,130.18,5262.0
2020-08-31 10:00:00,130.3,131.32,130.29,130.81,5124.0,130.3,131.32,130.29,130.81,5124.0
2020-08-31 10:30:00,130.81,130.97,130.39,130.66,6525.0,130.81,130.97,130.39,130.66,6525.0
2020-08-31 11:00:00,130.72,130.84,130.04,130.08,4837.0,130.72,130.84,130.04,130.08,4837.0
2020-08-31 11:30:00,130.1,130.8,130.1,130.65,5516.0,130.1,130.8,130.1,130.65,5516.0
2020-08-31 12:00:00,130.58,130.59,130.06,130.11,3441.0,130.58,130.59,130.06,130.11,3441.0
2020-08-31 12:30:00,130.11,130.2,129.92,129.93,4581.0,130.11,130.2,129.92,129.93,4581.0
2020-08-31 13:00:00,129.92,130.03,129.69,129.97,3785.0,129.92,130.03,129.69,129.97,3785.0
2020-08-31 13:30:00,129.98,130.0,129.75,129.77,3759.0,129.98,130.0,129.75,129.77,3759.0
2020-08-31 14:00:00,129.64,129.73,129.49,129.5,2894.0,129.64,129.73,129.49,129.5,2894.0
2020-08-31 14:30:00,129.53,130.0,129.52,129.9,4789.0,129.53,130.0,129.52,129.9,4789.0
2020-08-31 15:00:00,129.92,129.99,129.53,129.78,5311.0,129.92,129.99,129.53,129.78,5311.0
2020-08-31 15:30:00,129.71,130.41,129.63,129.77,41284.0,129.71,130.41,129.63,129.77,41284.0
2020-09-01 09:30:00,129.36,130.03,128.95,129.82,8397.0,129.36,130.03,128.95,129.82,8397.0
2020-09-01 10:00:00,130.15,130.31,128.78,129.15,12138.0,130.15,130.31,128.78,129.15,12138.0
2020-09-01 10:30:00,129.15,129.28,128.73,128.94,6298.0,129.15,129.28,128.73,128.94,6298.0
2020-09-01 11:00:00,128.95,129.1,128.66,129.09,10338.0,128.95,129.1,128.66,129.09,10338.0
2020-09-01 11:30:00,129.09,129.4,128.9,129.37,7238.0,129.09,129.4,128.9,129.37,7238.0
2020-09-01 12:00:00,129.41,129.77,129.41,129.72,6548.0,129.41,129.77,129.41,129.72,6548.0
2020-09-01 12:30:00,129.76,129.94,129.66,129.91,4822.0,129.76,129.94,129.66,129.91,4822.0
2020-09-01 13:00:00,129.88,129.89,129.56,129.81,3961.0,129.88,129.89,129.56,129.81,3961.0
2020-09-01 13:30:00,129.86,129.86,129.58,129.71,12608.0,129.86,129.86,129.58,129.71,12608.0
2020-09-01 14:00:00,129.69,129.85,129.61,129.83,6660.0,129.69,129.85,129.61,129.83,6660.0
2020-09-01 14:30:00,129.8,129.99,129.76,129.99,3240.0,129.8,129.99,129.76,129.99,3240.0
2020-09-01 15:00:00,130.04,130.21,129.91,129.94,7198.0,130.04,130.21,129.91,129.94,7198.0
2020-09-01 15:30:00,129.93,130.2,129.67,130.12,24853.0,129.93,130.2,129.67,130.12,24853.0
2020-09-02 09:30:00,130.45,131.34,130.12,131.34,8329.0,130.45,131.34,130.12,131.34,8329.0
2020-09-02 10:00:00,131.73,132.33,131.25,132.33,8963.0,131.73,132.33,131.25,132.33,8963.0
2020-09-02 10:30:00,132.42,132.82,132.29,132.53,5019.0,132.42,132.82,132.29,132.53,5019.0
2020-09-02 11:00:00,132.67,132.78,132.41,132.47,4508.0,132.67,132.78,132.41,132.47,4508.0
2020-09-02 11:30:00,132.49,132.92,132.23,132.89,4709.0,132.49,132.92,132.23,132.89,4709.0
2020-09-02 12:00:00,132.81,133.16,132.68,133.11,3748.0,132.81,133.16,132.68,133.11,3748.0
2020-09-02 12:30:00,133.07,133.26,133.01,133.22,4233.0,133.07,133.26,133.01,133.22,4233.0
2020-09-02 13:00:00,133.02,133.25,132.87,133.2,3730.0,133.02,133.25,132.87,133.2,3730.0
2020-09-02 13:30:00,133.23,133.34,133.18,133.34,6151.0,133.23,133.34,133.18,133.34,6151.0
2020-09-02 14:00:00,133.25,133.49,132.99,133.43,9262.0,133.25,133.49,132.99,133.43,9262.0
2020-09-02 14:30:00,133.43,133.46,133.1,133.41,6809.0,133.43,133.46,133.1,133.41,6809.0
2020-09-02 15:00:00,133.45,133.81,133.34,133.64,9649.0,133.45,133.81,133.34,133.64,9649.0
2020-09-02 15:30:00,133.75,134.33,133.61,134.02,35648.0,133.75,134.33,133.61,134.02,35648.0
2020-09-03 09:30:00,133.5,133.93,132.66,133.17,8989.0,133.5,133.93,132.66,133.17,8989.0
2020-09-03 10:00:00,133.34,133.34,131.86,132.13,9140.0,133.34,133.34,131.86,132.13,9140.0
2020-09-03 10:30:00,131.96,132.54,131.87,132.49,17981.0,131.96,132.54,131.87,132.49,17981.0
2020-09-03 11:00:00,132.32,132.38,130.49,131.19,32005.0,132.32,132.38,130.49,131.19,32005.0
2020-09-03 11:30:00,131.28,132.36,131.19,131.92,23362.0,131.28,132.36,131.19,131.92,23362.0
2020-09-03 12:00:00,132.08,132.41,131.53,132.36,10811.0,132.08,132.41,131.53,132.36,10811.0
2020-09-03 12:30:00,132.36,132.47,131.62,131.77,24202.0,132.36,132.47,131.62,131.77,24202.0
2020-09-03 13:00:00,131.51,132.01,130.91,132.01,11691.0,131.51,132.01,130.91,132.01,11691.0
2020-09-03 13:30:00,131.89,131.94,131.25,131.76,7162.0,131.89,131.94,131.25,131.76,7162.0
2020-09-03 14:00:00,131.65,132.0,131.29,132.0,13025.0,131.65,132.0,131.29,132.0,13025.0
2020-09-03 14:30:00,131.9,132.19,131.19,131.33,12146.0,131.9,132.19,131.19,131.33,12146.0
2020-09-03 15:00:00,131.24,131.4,130.92,131.03,15174.0,131.24,131.4,130.92,131.03,15174.0
2020-09-03 15:30:00,131.07,131.71,130.79,131.64,78256.0,131.07,131.71,130.79,131.64,78256.0
2020-09-04 09:30:00,132.3,132.88,131.65,131.82,15466.0,132.3,132.88,131.65,131.82,15466.0
2020-09-04 10:00:00,131.84,132.53,130.4,130.45,11104.0,131.84,132.53,130.4,130.45,11104.0
2020-09-04 10:30:00,130.59,130.59,128.94,130.32,31762.0,130.59,130.59,128.94,130.32,31762.0
2020-09-04 11:00:00,130.27,130.27,129.32,129.89,20844.0,130.27,130.27,129.32,129.89,20844.0
2020-09-04 11:30:00,129.77,130.57,129.67,130.5,24177.0,129.77,130.57,129.67,130.5,24177.0
2020-09-04 12:00:00,130.62,131.04,130.17,131.04,21195.0,130.62,131.04,130.17,131.04,21195.0
2020-09-04 12:30:00,130.91,131.29,130.5,131.23,7968.0,130.91,131.29,130.5,131.23,7968.0
2020-09-04 13:00:00,131.14,131.17,130.66,130.95,9738.0,131.14,131.17,130.66,130.95,9738.0
2020-09-04 13:30:00,130.69,131.03,130.44,131.03,12999.0,130.69,131.03,130.44,131.03,12999.0
2020-09-04 14:00:00,131.03,131.13,130.69,130.99,11822.0,131.03,131.13,130.69,130.99,11822.0
2020-09-04 14:30:00,131.04,132.31,130.86,132.3,8396.0,131.04,132.31,130.86,132.3,8396.0
2020-09-04 15:00:00,132.11,132.66,131.79,132.48,18818.0,132.11,132.66,131.79,132.48,18818.0
2020-09-04 15:30:00,132.43,132.55,131.12,131.18,40434.0,132.43,132.55,131.12,131.18,40434.0
2020-09-08 09:30:00,129.06,129.4,127.83,128.69,24125.0,129.06,129.4,127.83,128.69,24125.0
2020-09-08 10:00:00,128.99,129.2,127.72,129.07,15605.0,128.99,129.2,127.72,129.07,15605.0
2020-09-08 10:30:00,129.11,129.7,128.87,129.37,11661.0,129.11,129.7,128.87,129.37,11661.0
2020-09-08 11:00:00,128.89,129.98,128.89,129.48,4894.0,128.89,129.98,128.89,129.48,4894.0
2020-09-08 11:30:00,129.58,129.6,128.88,129.01,5716.0,129.58,129.6,128.88,129.01,5716.0
2020-09-08 12:00:00,129.09,129.19,128.71,128.89,7970.0,129.09,129.19,128.71,128.89,7970.0
2020-09-08 12:30:00,128.82,128.97,128.68,128.94,5748.0,128.82,128.97,128.68,128.94,5748.0
2020-09-08 13:00:00,128.97,129.52,128.82,129.48,4914.0,128.97,129.52,128.82,129.48,4914.0
2020-09-08 13:30:00,129.3,129.67,129.24,129.61,2851.0,129.3,129.67,129.24,129.61,2851.0
2020-09-08 14:00:00,129.6,129.82,128.95,128.95,4500.0,129.6,129.82,128.95,128.95,4500.0
2020-09-08 14:30:00,128.85,128.85,128.05,128.7,6531.0,128.85,128.85,128.05,128.7,6531.0
2020-09-08 15:00:00,128.68,128.78,128.08,128.78,7589.0,128.68,128.78,128.08,128.78,7589.0
2020-09-08 15:30:00,128.81,129.2,128.39,128.51,44587.0,128.81,129.2,128.39,128.51,44587.0
2020-09-09 09:30:00,129.59,129.59,128.52,129.47,8628.0,129.59,129.59,128.52,129.47,8628.0
2020-09-09 10:00:00,129.67,130.51,129.67,129.9,11349.0,129.67,130.51,129.67,129.9,11349.0
2020-09-09 10:30:00,129.86,130.31,129.73,130.31,6303.0,129.86,130.31,129.73,130.31,6303.0
2020-09-09 11:00:00,130.44,131.43,130.44,131.43,6367.0,130.44,131.43,130.44,131.43,6367.0
2020-09-09 11:30:00,131.45,131.76,131.08,131.6,5826.0,131.45,131.76,131.08,131.6,5826.0
2020-09-09 12:00:00,131.67,131.8,131.49,131.77,4904.0,131.67,131.8,131.49,131.77,4904.0
2020-09-09 12:30:00,131.76,132.03,131.76,131.96,8227.0,131.76,132.03,131.76,131.96,8227.0
2020-09-09 13:00:00,132.03,132.47,131.95,132.34,5660.0,132.03,132.47,131.95,132.34,5660.0
2020-09-09 13:30:00,132.38,132.7,132.17,132.34,9639.0,132.38,132.7,132.17,132.34,9639.0
2020-09-09 14:00:00,132.38,132.43,131.74,131.84,10247.0,132.38,132.43,131.74,131.84,10247.0
2020-09-09 14:30:00,131.83,132.0,131.73,131.73,11758.0,131.83,132.0,131.73,131.73,11758.0
2020-09-09 15:00:00,131.75,131.84,131.44,131.62,13261.0,131.75,131.84,131.44,131.62,13261.0
2020-09-09 15:30:00,131.67,132.14,131.12,131.28,56224.0,131.67,132.14,131.12,131.28,56224.0
2020-09-10 09:30:00,131.31,132.56,131.22,131.24,8318.0,131.31,132.56,131.22,131.24,8318.0
2020-09-10 10:00:00,131.2,131.35,129.27,129.27,13993.0,131.2,131.35,129.27,129.27,13993.0
2020-09-10 10:30:00,129.31,130.35,129.22,129.27,16675.0,129.31,130.35,129.22,129.27,16675.0
2020-09-10 11:00:00,129.02,130.24,129.02,130.17,8190.0,129.02,130.24,129.02,130.17,8190.0
2020-09-10 11:30:00,129.98,130.27,129.78,129.88,5788.0,129.98,130.27,129.78,129.88,5788.0
2020-09-10 12:00:00,129.95,130.32,129.86,130.2,5680.0,129.95,130.32,129.86,130.2,5680.0
2020-09-10 12:30:00,130.16,130.3,129.68,130.29,5629.0,130.16,130.3,129.68,130.29,5629.0
2020-09-10 13:00:00,130.27,130.62,130.17,130.17,5371.0,130.27,130.62,130.17,130.17,5371.0
2020-09-10 13:30:00,130.15,130.52,130.05,130.26,4604.0,130.15,130.52,130.05,130.26,4604.0
2020-09-10 14:00:00,130.25,130.44,129.06,129.06,6306.0,130.25,130.44,129.06,129.06,6306.0
2020-09-10 14:30:00,129.14,129.38,128.8,129.38,8716.0,129.14,129.38,128.8,129.38,8716.0
2020-09-10 15:00:00,129.38,129.41,128.2,128.48,10503.0,129.38,129.41,128.2,128.48,10503.0
2020-09-10 15:30:00,128.31,128.79,127.8,127.91,35724.0,128.31,128.79,127.8,127.91,35724.0
2020-09-11 09:30:00,128.27,128.27,126.68,126.68,5289.0,128.27,128.27,126.68,126.68,5289.0
2020-09-11 10:00:00,126.98,127.37,126.6,127.08,4647.0,126.98,127.37,126.6,127.08,4647.0
2020-09-11 10:30:00,127.08,127.71,126.88,127.19,4255.0,127.08,127.71,126.88,127.19,4255.0
2020-09-11 11:00:00,127.04,127.81,127.04,127.81,7787.0,127.04,127.81,127.04,127.81,7787.0
2020-09-11 11:30:00,127.79,127.8,127.48,127.76,4164.0,127.79,127.8,127.48,127.76,4164.0
2020-09-11 12:00:00,127.48,127.69,127.09,127.22,7871.0,127.48,127.69,127.09,127.22,7871.0
2020-09-11 12:30:00,127.1,127.33,126.81,126.81,7410.0,127.1,127.33,126.81,126.81,7410.0
2020-09-11 13:00:00,126.79,126.96,126.36,126.36,4116.0,126.79,126.96,126.36,126.36,4116.0
2020-09-11 13:30:00,126.08,126.27,125.57,125.62,6242.0,126.08,126.27,125.57,125.62,6242.0
2020-09-11 14:00:00,125.6,126.14,125.6,125.68,5834.0,125.6,126.14,125.6,125.68,5834.0
2020-09-11 14:30:00,126.04,126.38,125.98,126.3,3482.0,126.04,126.38,125.98,126.3,3482.0
2020-09-11 15:00:00,126.3,127.07,125.95,127.05,11212.0,126.3,127.07,125.95,127.05,11212.0
2020-09-11 15:30:00,127.09,127.12,126.48,126.6,31928.0,127.09,127.12,126.48,126.6,31928.0
2020-09-14 09:30:00,127.84,129.77,127.84,129.77,4172.0,127.84,129.77,127.84,129.77,4172.0
2020-09-14 10:00:00,129.99,131.18,129.8,131.18,6319.0,129.99,131.18,129.8,131.18,6319.0
2020-09-14 10:30:00,131.04,131.47,130.95,130.95,6278.0,131.04,131.47,130.95,130.95,6278.0
2020-09-14 11:00:00,130.97,131.19,130.78,131.19,8805.0,130.97,131.19,130.78,131.19,8805.0
2020-09-14 11:30:00,131.25,131.38,131.07,131.11,4996.0,131.25,131.38,131.07,131.11,4996.0
2020-09-14 12:00:00,131.25,131.83,131.21,131.77,8769.0,131.25,131.83,131.21,131.77,8769.0
2020-09-14 12:30:00,131.83,131.87,131.26,131.44,6461.0,131.83,131.87,131.26,131.44,6461.0
2020-09-14 13:00:00,131.52,131.58,131.13,131.56,4061.0,131.52,131.58,131.13,131.56,4061.0
2020-09-14 13:30:00,131.55,131.69,131.29,131.65,10976.0,131.55,131.69,131.29,131.65,10976.0
2020-09-14 14:00:00,131.64,131.99,131.46,131.77,6610.0,131.64,131.99,131.46,131.77,6610.0
2020-09-14 14:30:00,131.74,131.97,131.43,131.7,5505.0,131.74,131.97,131.43,131.7,5505.0
2020-09-14 15:00:00,131.64,131.85,131.44,131.68,15353.0,131.64,131.85,131.44,131.68,15353.0
2020-09-14 15:30:00,131.68,132.65,131.53,132.56,73931.0,131.68,132.65,131.53,132.56,73931.0
2020-09-15 09:30:00,132.98,134.27,132.98,133.15,10360.0,132.98,134.27,132.98,133.15,10360.0
2020-09-15 10:00:00,132.83,133.31,132.47,132.58,5452.0,132.83,133.31,132.47,132.58,5452.0
2020-09-15 10:30:00,132.66,133.48,132.62,133.46,11070.0,132.66,133.48,132.62,133.46,11070.0
2020-09-15 11:00:00,133.52,133.72,133.31,133.69,14295.0,133.52,133.72,133.31,133.69,14295.0
2020-09-15 11:30:00,133.68,133.91,133.52,133.52,17865.0,133.68,133.91,133.52,133.52,17865.0
2020-09-15 12:00:00,133.59,134.32,133.58,134.16,13976.0,133.59,134.32,133.58,134.16,13976.0
2020-09-15 12:30:00,134.17,134.44,133.89,134.13,7344.0,134.17,134.44,133.89,134.13,7344.0
2020-09-15 13:00:00,134.13,134.53,134.13,134.5,7156.0,134.13,134.53,134.13,134.5,7156.0
2020-09-15 13:30:00,134.47,134.58,134.21,134.44,10969.0,134.47,134.58,134.21,134.44,10969.0
2020-09-15 14:00:00,134.42,134.43,134.19,134.34,22696.0,134.42,134.43,134.19,134.34,22696.0
2020-09-15 14:30:00,134.23,134.24,133.95,134.23,8261.0,134.23,134.24,133.95,134.23,8261.0
2020-09-15 15:00:00,134.19,134.25,133.73,133.78,8271.0,134.19,134.25,133.73,133.78,8271.0
2020-09-15 15:30:00,133.75,134.41,133.44,134.28,42773.0,133.75,134.41,133.44,134.28,42773.0
2020-09-16 09:30:00,135.0,135.48,134.53,135.3,13931.0,135.0,135.48,134.53,135.3,13931.0
2020-09-16 10:00:00,135.4,136.09,135.4,135.68,4001.0,135.4,136.09,135.4,135.68,4001.0
2020-09-16 10:30:00,135.55,135.68,134.56,134.57,22674.0,135.55,135.68,134.56,134.57,22674.0
2020-09-16 11:00:00,134.6,136.09,134.6,135.3,11829.0,134.6,136.09,134.6,135.3,11829.0
2020-09-16 11:30:00,135.33,135.62,135.28,135.34,7720.0,135.33,135.62,135.28,135.34,7720.0
2020-09-16 12:00:00,135.16,135.4,134.95,135.0,5136.0,135.16,135.4,134.95,135.0,5136.0
2020-09-16 12:30:00,134.91,135.01,134.43,134.43,5558.0,134.91,135.01,134.43,134.43,5558.0
2020-09-16 13:00:00,134.54,134.56,134.15,134.24,7923.0,134.54,134.56,134.15,134.24,7923.0
2020-09-16 13:30:00,134.12,134.28,134.08,134.13,11069.0,134.12,134.28,134.08,134.13,11069.0
2020-09-16 14:00:00,134.19,134.43,133.98,134.27,15301.0,134.19,134.43,133.98,134.27,15301.0
2020-09-16 14:30:00,134.34,134.7,134.08,134.35,9904.0,134.34,134.7,134.08,134.35,9904.0
2020-09-16 15:00:00,134.43,134.47,132.55,132.83,34667.0,134.43,134.47,132.55,132.83,34667.0
2020-09-16 15:30:00,132.81,133.52,132.28,133.11,60213.0,132.81,133.52,132.28,133.11,60213.0
2020-09-17 09:30:00,131.95,131.97,130.56,131.34,13193.0,131.95,131.97,130.56,131.34,13193.0
2020-09-17 10:00:00,131.55,133.01,131.55,132.9,6949.0,131.55,133.01,131.55,132.9,6949.0
2020-09-17 10:30:00,133.01,133.82,132.83,133.2,6514.0,133.01,133.82,132.83,133.2,6514.0
2020-09-17 11:00:00,133.54,133.99,133.25,133.27,10312.0,133.54,133.99,133.25,133.27,10312.0
2020-09-17 11:30:00,133.05,133.17,132.52,132.52,2507.0,133.05,133.17,132.52,132.52,2507.0
2020-09-17 12:00:00,132.65,132.68,131.6,131.71,4585.0,132.65,132.68,131.6,131.71,4585.0
2020-09-17 12:30:00,131.62,132.05,131.52,131.97,9096.0,131.62,132.05,131.52,131.97,9096.0
2020-09-17 13:00:00,131.96,132.16,131.73,132.04,2528.0,131.96,132.16,131.73,132.04,2528.0
2020-09-17 13:30:00,131.88,132.42,131.72,132.32,19924.0,131.88,132.42,131.72,132.32,19924.0
2020-09-17 14:00:00,132.41,132.81,132.28,132.34,5695.0,132.41,132.81,132.28,132.34,5695.0
2020-09-17 14:30:00,132.26,132.41,131.99,132.28,7054.0,132.26,132.41,131.99,132.28,7054.0
2020-09-17 15:00:00,132.11,132.41,131.57,131.58,6098.0,132.11,132.41,131.57,131.58,6098.0
2020-09-17 15:30:00,131.74,132.51,131.74,132.42,40181.0,131.74,132.51,131.74,132.42,40181.0
2020-09-18 09:30:00,132.24,133.31,131.78,132.97,67102.0,132.24,133.31,131.78,132.97,67102.0
2020-09-18 10:00:00,132.97,133.47,132.91,133.16,10876.0,132.97,133.47,132.91,133.16,10876.0
2020-09-18 10:30:00,133.16,133.22,131.91,132.29,8133.0,133.16,133.22,131.91,132.29,8133.0
2020-09-18 11:00:00,132.37,132.64,131.99,132.27,5114.0,132.37,132.64,131.99,132.27,5114.0
2020-09-18 11:30:00,132.37,132.37,131.66,131.77,10681.0,132.37,132.37,131.66,131.77,10681.0
2020-09-18 12:00:00,131.71,131.81,131.1,131.16,8510.0,131.71,131.81,131.1,131.16,8510.0
2020-09-18 12:30:00,131.05,131.05,130.5,130.66,9918.0,131.05,131.05,130.5,130.66,9918.0
2020-09-18 13:00:00,130.71,131.02,130.48,130.48,3862.0,130.71,131.02,130.48,130.48,3862.0
2020-09-18 13:30:00,130.12,131.04,129.9,131.04,5773.0,130.12,131.04,129.9,131.04,5773.0
2020-09-18 14:00:00,131.09,131.09,130.6,130.99,7026.0,131.09,131.09,130.6,130.99,7026.0
2020-09-18 14:30:00,130.94,131.1,130.77,131.06,6426.0,130.94,131.1,130.77,131.06,6426.0
2020-09-18 15:00:00,131.16,131.43,130.94,131.4,12383.0,131.16,131.43,130.94,131.4,12383.0
2020-09-18 15:30:00,131.49,132.15,130.84,131.07,79913.0,131.49,132.15,130.84,131.07,79913.0
2020-09-21 09:30:00,128.83,129.56,126.76,127.49,8676.0,128.83,129.56,126.76,127.49,8676.0
2020-09-21 10:00:00,127.23,127.23,125.12,125.82,12744.0,127.23,127.23,125.12,125.82,12744.0
2020-09-21 10:30:00,125.89,126.71,125.34,126.66,36580.0,125.89,126.71,125.34,126.66,36580.0
2020-09-21 11:00:00,126.55,127.1,126.39,126.61,6064.0,126.55,127.1,126.39,126.61,6064.0
2020-09-21 11:30:00,126.68,126.88,126.38,126.7,6345.0,126.68,126.88,126.38,126.7,6345.0
2020-09-21 12:00:00,126.72,126.97,126.42,126.53,7610.0,126.72,126.97,126.42,126.53,7610.0
2020-09-21 12:30:00,126.35,126.6,125.94,125.94,12642.0,126.35,126.6,125.94,125.94,12642.0
2020-09-21 13:00:00,125.89,126.29,125.83,126.25,5277.0,125.89,126.29,125.83,126.25,5277.0
2020-09-21 13:30:00,126.21,126.41,125.84,125.84,4847.0,126.21,126.41,125.84,125.84,4847.0
2020-09-21 14:00:00,125.88,126.1,125.5,125.93,6790.0,125.88,126.1,125.5,125.93,6790.0
2020-09-21 14:30:00,125.73,125.97,125.33,125.97,7767.0,125.73,125.97,125.33,125.97,7767.0
2020-09-21 15:00:00,125.85,126.42,125.85,126.1,20841.0,125.85,126.42,125.85,126.1,20841.0
2020-09-21 15:30:00,126.11,126.5,125.88,126.42,46497.0,126.11,126.5,125.88,126.42,46497.0
2020-09-22 09:30:00,126.3,126.93,124.56,124.66,31578.0,126.3,126.93,124.56,124.66,31578.0
2020-09-22 10:00:00,124.73,125.0,124.46,124.88,41365.0,124.73,125.0,124.46,124.88,41365.0
2020-09-22 10:30:00,124.82,124.86,123.78,123.79,15641.0,124.82,124.86,123.78,123.79,15641.0
2020-09-22 11:00:00,123.85,124.15,123.72,124.08,10038.0,123.85,124.15,123.72,124.08,10038.0
2020-09-22 11:30:00,124.04,124.5,123.86,124.47,23297.0,124.04,124.5,123.86,124.47,23297.0
2020-09-22 12:00:00,124.47,124.82,124.46,124.76,23112.0,124.47,124.82,124.46,124.76,23112.0
2020-09-22 12:30:00,124.85,125.06,124.58,124.78,5574.0,124.85,125.06,124.58,124.78,5574.0
2020-09-22 13:00:00,124.86,125.52,124.81,125.46,2929.0,124.86,125.52,124.81,125.46,2929.0
2020-09-22 13:30:00,125.47,125.91,125.46,125.84,3976.0,125.47,125.91,125.46,125.84,3976.0
2020-09-22 14:00:00,126.05,126.24,125.99,126.18,4302.0,126.05,126.24,125.99,126.18,4302.0
2020-09-22 14:30:00,126.25,126.58,126.17,126.46,3172.0,126.25,126.58,126.17,126.46,3172.0
2020-09-22 15:00:00,126.5,126.84,126.36,126.83,7794.0,126.5,126.84,126.36,126.83,7794.0
2020-09-22 15:30:00,126.78,127.14,126.61,126.71,45999.0,126.78,127.14,126.61,126.71,45999.0
2020-09-23 09:30:00,126.59,128.07,126.59,127.2,9521.0,126.59,128.07,126.59,127.2,9521.0
2020-09-23 10:00:00,127.17,127.56,126.66,127.41,8284.0,127.17,127.56,126.66,127.41,8284.0
2020-09-23 10:30:00,127.52,128.18,127.09,128.01,9685.0,127.52,128.18,127.09,128.01,9685.0
2020-09-23 11:00:00,127.86,128.16,127.61,127.72,6093.0,127.86,128.16,127.61,127.72,6093.0
2020-09-23 11:30:00,127.71,128.08,127.34,127.34,3738.0,127.71,128.08,127.34,127.34,3738.0
2020-09-23 12:00:00,127.32,127.57,126.95,127.4,8722.0,127.32,127.57,126.95,127.4,8722.0
2020-09-23 12:30:00,127.41,127.47,127.19,127.34,8890.0,127.41,127.47,127.19,127.34,8890.0
2020-09-23 13:00:00,127.28,127.4,127.06,127.13,3488.0,127.28,127.4,127.06,127.13,3488.0
2020-09-23 13:30:00,127.05,127.05,126.65,126.72,5990.0,127.05,127.05,126.65,126.72,5990.0
2020-09-23 14:00:00,126.72,126.75,125.61,125.77,6342.0,126.72,126.75,125.61,125.77,6342.0
2020-09-23 14:30:00,125.8,125.8,125.02,125.02,4681.0,125.8,125.8,125.02,125.02,4681.0
2020-09-23 15:00:00,125.13,125.17,124.15,124.18,22373.0,125.13,125.17,124.15,124.18,22373.0
2020-09-23 15:30:00,124.31,124.41,123.9,124.01,60172.0,124.31,124.41,123.9,124.01,60172.0
2020-09-24 09:30:00,123.42,123.61,121.84,122.34,11601.0,123.42,123.61,121.84,122.34,11601.0
2020-09-24 10:00:00,122.54,123.64,122.21,122.31,9882.0,122.54,123.64,122.21,122.31,9882.0
2020-09-24 10:30:00,122.2,122.56,121.8,122.53,9536.0,122.2,122.56,121.8,122.53,9536.0
2020-09-24 11:00:00,122.56,123.02,122.06,122.76,30435.0,122.56,123.02,122.06,122.76,30435.0
2020-09-24 11:30:00,122.72,123.22,122.56,122.98,8101.0,122.72,123.22,122.56,122.98,8101.0
2020-09-24 12:00:00,123.03,124.01,123.03,123.66,39345.0,123.03,124.01,123.03,123.66,39345.0
2020-09-24 12:30:00,123.52,123.52,123.12,123.51,5680.0,123.52,123.52,123.12,123.51,5680.0
2020-09-24 13:00:00,123.69,124.43,123.59,124.39,12359.0,123.69,124.43,123.59,124.39,12359.0
2020-09-24 13:30:00,124.42,124.59,123.82,123.82,13006.0,124.42,124.59,123.82,123.82,13006.0
2020-09-24 14:00:00,123.85,124.01,123.31,123.41,4424.0,123.85,124.01,123.31,123.41,4424.0
2020-09-24 14:30:00,123.43,123.61,122.72,122.75,7314.0,123.43,123.61,122.72,122.75,7314.0
2020-09-24 15:00:00,122.71,122.96,122.4,122.55,13225.0,122.71,122.96,122.4,122.55,13225.0
2020-09-24 15:30:00,122.48,123.23,122.27,123.05,19579.0,122.48,123.23,122.27,123.05,19579.0
2020-09-25 09:30:00,122.51,123.09,122.09,122.18,11334.0,122.51,123.09,122.09,122.18,11334.0
2020-09-25 10:00:00,122.16,123.28,121.16,123.26,16670.0,122.16,123.28,121.16,123.26,16670.0
2020-09-25 10:30:00,123.21,123.65,122.93,123.38,4901.0,123.21,123.65,122.93,123.38,4901.0
2020-09-25 11:00:00,123.53,123.55,123.23,123.3,4095.0,123.53,123.55,123.23,123.3,4095.0
2020-09-25 11:30:00,123.12,123.35,122.89,122.9,5012.0,123.12,123.35,122.89,122.9,5012.0
2020-09-25 12:00:00,122.99,123.74,122.98,123.27,5421.0,122.99,123.74,122.98,123.27,5421.0
2020-09-25 12:30:00,123.41,123.84,123.15,123.73,53291.0,123.41,123.84,123.15,123.73,53291.0
2020-09-25 13:00:00,123.73,124.18,123.67,124.03,11220.0,123.73,124.18,123.67,124.03,11220.0
2020-09-25 13:30:00,123.99,124.37,123.92,124.22,15154.0,123.99,124.37,123.92,124.22,15154.0
2020-09-25 14:00:00,124.23,124.46,124.02,124.25,16145.0,124.23,124.46,124.02,124.25,16145.0
2020-09-25 14:30:00,124.29,124.69,124.18,124.63,7346.0,124.29,124.69,124.18,124.63,7346.0
2020-09-25 15:00:00,124.54,125.52,124.54,125.37,5679.0,124.54,125.52,124.54,125.37,5679.0
2020-09-25 15:30:00,125.41,125.74,124.96,125.65,46017.0,125.41,125.74,124.96,125.65,46017.0
2020-09-28 09:30:00,127.52,127.96,126.57,126.78,8299.0,127.52,127.96,126.57,126.78,8299.0
2020-09-28 10:00:00,126.83,127.78,126.57,127.61,3427.0,126.83,127.78,126.57,127.61,3427.0
2020-09-28 10:30:00,127.61,127.82,126.9,127.14,4702.0,127.61,127.82,126.9,127.14,4702.0
2020-09-28 11:00:00,127.34,127.95,127.15,127.3,6897.0,127.34,127.95,127.15,127.3,6897.0
2020-09-28 11:30:00,127.5,127.61,127.2,127.31,6241.0,127.5,127.61,127.2,127.31,6241.0
2020-09-28 12:00:00,127.3,127.33,127.03,127.23,6669.0,127.3,127.33,127.03,127.23,6669.0
2020-09-28 12:30:00,127.24,127.24,126.85,126.96,5656.0,127.24,127.24,126.85,126.96,5656.0
2020-09-28 13:00:00,126.79,127.02,126.72,126.92,7845.0,126.79,127.02,126.72,126.92,7845.0
2020-09-28 13:30:00,126.97,127.24,126.82,127.11,21629.0,126.97,127.24,126.82,127.11,21629.0
2020-09-28 14:00:00,127.08,127.42,126.89,127.23,28326.0,127.08,127.42,126.89,127.23,28326.0
2020-09-28 14:30:00,127.29,127.39,127.14,127.19,7038.0,127.29,127.39,127.14,127.19,7038.0
2020-09-28 15:00:00,127.2,127.29,126.84,127.19,12157.0,127.2,127.29,126.84,127.19,12157.0
2020-09-28 15:30:00,127.22,127.22,126.33,126.52,59153.0,127.22,127.22,126.33,126.52,59153.0
2020-09-29 09:30:00,126.39,127.92,126.39,127.07,9218.0,126.39,127.92,126.39,127.07,9218.0
2020-09-29 10:00:00,127.17,127.86,126.96,127.58,5619.0,127.17,127.86,126.96,127.58,5619.0
2020-09-29 10:30:00,127.52,127.52,126.25,126.25,1601.0,127.52,127.52,126.25,126.25,1601.0
2020-09-29 11:00:00,126.1,126.28,125.95,126.03,3432.0,126.1,126.28,125.95,126.03,3432.0
2020-09-29 11:30:00,126.03,126.12,125.5,125.75,4188.0,126.03,126.12,125.5,125.75,4188.0
2020-09-29 12:00:00,125.73,125.75,125.48,125.67,3150.0,125.73,125.75,125.48,125.67,3150.0
2020-09-29 12:30:00,125.62,125.78,125.51,125.51,4871.0,125.62,125.78,125.51,125.51,4871.0
2020-09-29 13:00:00,125.6,125.6,125.11,125.34,7760.0,125.6,125.6,125.11,125.34,7760.0
2020-09-29 13:30:00,125.31,125.72,125.2,125.63,12251.0,125.31,125.72,125.2,125.63,12251.0
2020-09-29 14:00:00,125.69,125.76,125.38,125.73,14404.0,125.69,125.76,125.38,125.73,14404.0
2020-09-29 14:30:00,125.72,125.78,125.43,125.48,9141.0,125.72,125.78,125.43,125.48,9141.0
2020-09-29 15:00:00,125.47,125.6,125.41,125.49,9343.0,125.47,125.6,125.41,125.49,9343.0
2020-09-29 15:30:00,125.48,125.65,125.22,125.23,41667.0,125.48,125.65,125.22,125.23,41667.0
2020-09-30 09:30:00,125.92,126.9,125.07,126.77,5977.0,125.92,126.9,125.07,126.77,5977.0
2020-09-30 10:00:00,126.72,127.03,126.34,126.38,3755.0,126.72,127.03,126.34,126.38,3755.0
2020-09-30 10:30:00,126.35,126.84,126.35,126.54,4583.0,126.35,126.84,126.35,126.54,4583.0
2020-09-30 11:00:00,126.48,126.77,126.27,126.64,6327.0,126.48,126.77,126.27,126.64,6327.0
2020-09-30 11:30:00,126.67,126.76,126.32,126.32,2723.0,126.67,126.76,126.32,126.32,2723.0
2020-09-30 12:00:00,126.37,127.08,126.37,126.98,8740.0,126.37,127.08,126.37,126.98,8740.0
2020-09-30 12:30:00,126.95,127.06,126.81,126.83,6377.0,126.95,127.06,126.81,126.83,6377.0
2020-09-30 13:00:00,126.9,126.92,126.42,126.44,3536.0,126.9,126.92,126.42,126.44,3536.0
2020-09-30 13:30:00,126.37,126.86,126.34,126.68,4904.0,126.37,126.86,126.34,126.68,4904.0
2020-09-30 14:00:00,126.68,127.22,126.25,126.41,7849.0,126.68,127.22,126.25,126.41,7849.0
2020-09-30 14:30:00,126.32,126.35,125.28,126.0,15613.0,126.32,126.35,125.28,126.0,15613.0
2020-09-30 15:00:00,125.85,126.0,124.64,124.98,8728.0,125.85,126.0,124.64,124.98,8728.0
2020-09-30 15:30:00,124.84,125.37,124.59,124.95,80170.0,124.84,125.37,124.59,124.95,80170.0
2020-10-01 09:30:00,125.84,127.28,125.65,125.74,14243.0,125.84,127.28,125.65,125.74,14243.0
2020-10-01 10:00:00,125.58,125.69,124.8,124.95,13647.0,125.58,125.69,124.8,124.95,13647.0
2020-10-01 10:30:00,124.97,126.02,124.97,125.58,11411.0,124.97,126.02,124.97,125.58,11411.0
2020-10-01 11:00:00,125.83,126.01,125.32,125.57,6081.0,125.83,126.01,125.32,125.57,6081.0
2020-10-01 11:30:00,125.68,125.76,125.33,125.61,4456.0,125.68,125.76,125.33,125.61,4456.0
2020-10-01 12:00:00,125.61,125.65,125.27,125.65,7497.0,125.61,125.65,125.27,125.65,7497.0
2020-10-01 12:30:00,125.65,125.89,125.63,125.75,6211.0,125.65,125.89,125.63,125.75,6211.0
2020-10-01 13:00:00,125.78,126.01,125.65,125.72,4212.0,125.78,126.01,125.65,125.72,4212.0
2020-10-01 13:30:00,125.71,125.91,125.3,125.43,7021.0,125.71,125.91,125.3,125.43,7021.0
2020-10-01 14:00:00,125.68,125.68,124.83,125.33,11571.0,125.68,125.68,124.83,125.33,11571.0
2020-10-01 14:30:00,125.38,125.77,125.38,125.65,4432.0,125.38,125.77,125.38,125.65,4432.0
2020-10-01 15:00:00,125.64,125.77,125.1,125.17,7142.0,125.64,125.77,125.1,125.17,7142.0
2020-10-01 15:30:00,125.14,125.77,124.63,125.65,46406.0,125.14,125.77,124.63,125.65,46406.0
2020-10-02 09:30:00,123.82,124.32,123.26,123.89,9647.0,123.82,124.32,123.26,123.89,9647.0
2020-10-02 10:00:00,123.95,124.7,123.84,124.53,6220.0,123.95,124.7,123.84,124.53,6220.0
2020-10-02 10:30:00,124.65,124.65,123.84,124.28,4529.0,124.65,124.65,123.84,124.28,4529.0
2020-10-02 11:00:00,124.06,125.0,123.82,124.93,5082.0,124.06,125.0,123.82,124.93,5082.0
2020-10-02 11:30:00,124.83,124.83,124.43,124.63,5214.0,124.83,124.83,124.43,124.63,5214.0
2020-10-02 12:00:00,124.58,125.86,124.22,125.63,8382.0,124.58,125.86,124.22,125.63,8382.0
2020-10-02 12:30:00,125.7,126.08,125.68,125.91,5404.0,125.7,126.08,125.68,125.91,5404.0
2020-10-02 13:00:00,125.97,125.97,125.4,125.73,17248.0,125.97,125.97,125.4,125.73,17248.0
2020-10-02 13:30:00,125.65,125.65,125.06,125.21,3926.0,125.65,125.65,125.06,125.21,3926.0
2020-10-02 14:00:00,125.42,125.71,125.41,125.69,5855.0,125.42,125.71,125.41,125.69,5855.0
2020-10-02 14:30:00,125.69,125.95,125.45,125.82,7030.0,125.69,125.95,125.45,125.82,7030.0
2020-10-02 15:00:00,125.99,126.17,125.46,126.14,7955.0,125.99,126.17,125.46,126.14,7955.0
2020-10-02 15:30:00,126.1,126.44,125.23,125.28,51053.0,126.1,126.44,125.23,125.28,51053.0
2020-10-05 09:30:00,126.74,126.95,125.73,125.73,3957.0,126.74,126.95,125.73,125.73,3957.0
2020-10-05 10:00:00,125.73,126.44,125.73,125.99,6397.0,125.73,126.44,125.73,125.99,6397.0
2020-10-05 10:30:00,125.97,126.21,125.46,125.76,12527.0,125.97,126.21,125.46,125.76,12527.0
2020-10-05 11:00:00,125.8,126.17,125.54,125.99,13785.0,125.8,126.17,125.54,125.99,13785.0
2020-10-05 11:30:00,125.74,125.94,125.33,125.88,7484.0,125.74,125.94,125.33,125.88,7484.0
2020-10-05 12:00:00,125.95,126.12,125.82,125.96,4044.0,125.95,126.12,125.82,125.96,4044.0
2020-10-05 12:30:00,125.92,126.03,125.82,125.96,4279.0,125.92,126.03,125.82,125.96,4279.0
2020-10-05 13:00:00,126.02,126.02,125.63,125.8,3880.0,126.02,126.02,125.63,125.8,3880.0
2020-10-05 13:30:00,125.71,125.8,125.44,125.5,5074.0,125.71,125.8,125.44,125.5,5074.0
2020-10-05 14:00:00,125.55,125.8,125.49,125.63,1641.0,125.55,125.8,125.49,125.63,1641.0
2020-10-05 14:30:00,125.8,126.04,125.75,126.02,5200.0,125.8,126.04,125.75,126.02,5200.0
2020-10-05 15:00:00,126.11,126.11,125.94,126.05,11306.0,126.11,126.11,125.94,126.05,11306.0
2020-10-05 15:30:00,125.98,126.08,125.72,125.98,46514.0,125.98,126.08,125.72,125.98,46514.0
2020-10-06 09:30:00,126.43,126.63,125.49,126.38,30379.0,126.43,126.63,125.49,126.38,30379.0
2020-10-06 10:00:00,126.34,127.09,126.11,127.09,11373.0,126.34,127.09,126.11,127.09,11373.0
2020-10-06 10:30:00,126.74,126.93,126.42,126.59,9403.0,126.74,126.93,126.42,126.59,9403.0
2020-10-06 11:00:00,126.57,127.38,126.33,126.82,32740.0,126.57,127.38,126.33,126.82,32740.0
2020-10-06 11:30:00,126.81,127.31,126.62,126.66,7871.0,126.81,127.31,126.62,126.66,7871.0
2020-10-06 12:00:00,126.75,127.0,126.71,126.91,5191.0,126.75,127.0,126.71,126.91,5191.0
2020-10-06 12:30:00,126.94,127.44,126.93,127.37,2595.0,126.94,127.44,126.93,127.37,2595.0
2020-10-06 13:00:00,127.47,127.52,127.26,127.46,16383.0,127.47,127.52,127.26,127.46,16383.0
2020-10-06 13:30:00,127.46,127.56,127.17,127.43,12723.0,127.46,127.56,127.17,127.43,12723.0
2020-10-06 14:00:00,127.43,127.95,127.29,127.95,5902.0,127.43,127.95,127.29,127.95,5902.0
2020-10-06 14:30:00,127.95,127.97,125.68,126.01,23980.0,127.95,127.97,125.68,126.01,23980.0
2020-10-06 15:00:00,125.97,125.97,124.96,125.03,20824.0,125.97,125.97,124.96,125.03,20824.0
2020-10-06 15:30:00,125.04,125.45,123.66,124.24,44425.0,125.04,125.45,123.66,124.24,44425.0
2020-10-07 09:30:00,124.5,125.24,124.43,124.43,6766.0,124.5,125.24,124.43,124.43,6766.0
2020-10-07 10:00:00,124.38,125.23,123.91,125.01,22194.0,124.38,125.23,123.91,125.01,22194.0
2020-10-07 10:30:00,124.79,125.06,123.86,124.4,9998.0,124.79,125.06,123.86,124.4,9998.0
2020-10-07 11:00:00,124.46,124.57,124.2,124.3,6609.0,124.46,124.57,124.2,124.3,6609.0
2020-10-07 11:30:00,124.38,124.58,124.23,124.51,9126.0,124.38,124.58,124.23,124.51,9126.0
2020-10-07 12:00:00,124.52,124.79,124.23,124.44,3261.0,124.52,124.79,124.23,124.44,3261.0
2020-10-07 12:30:00,124.61,124.62,124.38,124.49,3348.0,124.61,124.62,124.38,124.49,3348.0
2020-10-07 13:00:00,124.5,124.54,124.09,124.27,31696.0,124.5,124.54,124.09,124.27,31696.0
2020-10-07 13:30:00,124.4,125.67,124.21,125.27,70925.0,124.4,125.67,124.21,125.27,70925.0
2020-10-07 14:00:00,125.55,125.86,125.54,125.8,11684.0,125.55,125.86,125.54,125.8,11684.0
2020-10-07 14:30:00,125.8,125.94,125.56,125.81,16332.0,125.8,125.94,125.56,125.81,16332.0
2020-10-07 15:00:00,125.66,126.0,125.49,125.5,17368.0,125.66,126.0,125.49,125.5,17368.0
2020-10-07 15:30:00,125.43,125.79,125.36,125.61,84297.0,125.43,125.79,125.36,125.61,84297.0
2020-10-08 09:30:00,126.92,128.6,126.45,127.8,24988.0,126.92,128.6,126.45,127.8,24988.0
2020-10-08 10:00:00,127.8,128.24,127.19,128.09,48709.0,127.8,128.24,127.19,128.09,48709.0
2020-10-08 10:30:00,128.24,128.52,127.37,127.37,16276.0,128.24,128.52,127.37,127.37,16276.0
2020-10-08 11:00:00,127.41,127.52,126.92,126.95,26709.0,127.41,127.52,126.92,126.95,26709.0
2020-10-08 11:30:00,126.96,127.57,126.84,127.42,62672.0,126.96,127.57,126.84,127.42,62672.0
2020-10-08 12:00:00,127.38,127.96,127.23,127.91,11588.0,127.38,127.96,127.23,127.91,11588.0
2020-10-08 12:30:00,127.76,128.08,127.01,127.65,14106.0,127.76,128.08,127.01,127.65,14106.0
2020-10-08 13:00:00,127.51,127.57,127.25,127.35,7985.0,127.51,127.57,127.25,127.35,7985.0
2020-10-08 13:30:00,127.45,127.52,126.96,127.05,23248.0,127.45,127.52,126.96,127.05,23248.0
2020-10-08 14:00:00,127.07,127.36,127.06,127.17,7830.0,127.07,127.36,127.06,127.17,7830.0
2020-10-08 14:30:00,127.23,127.37,126.59,127.01,23848.0,127.23,127.37,126.59,127.01,23848.0
2020-10-08 15:00:00,126.95,126.99,126.5,126.93,31237.0,126.95,126.99,126.5,126.93,31237.0
2020-10-08 15:30:00,126.92,127.01,126.48,126.81,73967.0,126.92,127.01,126.48,126.81,73967.0
2020-10-09 09:30:00,128.12,128.22,127.4,127.41,7356.0,128.12,128.22,127.4,127.41,7356.0
2020-10-09 10:00:00,127.41,127.58,127.04,127.31,9981.0,127.41,127.58,127.04,127.31,9981.0
2020-10-09 10:30:00,127.23,127.44,126.68,126.82,5815.0,127.23,127.44,126.68,126.82,5815.0
2020-10-09 11:00:00,126.78,127.14,126.37,126.97,33129.0,126.78,127.14,126.37,126.97,33129.0
2020-10-09 11:30:00,126.93,128.14,126.71,128.09,37958.0,126.93,128.14,126.71,128.09,37958.0
2020-10-09 12:00:00,128.17,128.57,127.91,128.0,16502.0,128.17,128.57,127.91,128.0,16502.0
2020-10-09 12:30:00,128.05,128.13,127.55,127.83,22318.0,128.05,128.13,127.55,127.83,22318.0
2020-10-09 13:00:00,127.86,127.86,127.38,127.56,13802.0,127.86,127.86,127.38,127.56,13802.0
2020-10-09 13:30:00,127.59,127.97,127.18,127.46,40557.0,127.59,127.97,127.18,127.46,40557.0
2020-10-09 14:00:00,127.41,127.45,126.54,126.65,33339.0,127.41,127.45,126.54,126.65,33339.0
2020-10-09 14:30:00,126.72,127.03,126.48,126.48,15607.0,126.72,127.03,126.48,126.48,15607.0
2020-10-09 15:00:00,126.5,126.98,126.44,126.83,20579.0,126.5,126.98,126.44,126.83,20579.0
2020-10-09 15:30:00,126.86,126.86,126.0,126.42,88567.0,126.86,126.86,126.0,126.42,88567.0
2020-10-12 09:30:00,127.2,127.2,125.06,125.53,29331.0,127.2,127.2,125.06,125.53,29331.0
2020-10-12 10:00:00,125.45,126.19,125.22,125.43,15938.0,125.45,126.19,125.22,125.43,15938.0
2020-10-12 10:30:00,125.42,126.33,125.36,126.33,41778.0,125.42,126.33,125.36,126.33,41778.0
2020-10-12 11:00:00,126.55,127.66,126.55,127.66,9051.0,126.55,127.66,126.55,127.66,9051.0
2020-10-12 11:30:00,127.62,127.72,126.98,127.4,11899.0,127.62,127.72,126.98,127.4,11899.0
2020-10-12 12:00:00,127.36,127.61,127.19,127.61,4511.0,127.36,127.61,127.19,127.61,4511.0
2020-10-12 12:30:00,127.51,127.54,127.31,127.4,4565.0,127.51,127.54,127.31,127.4,4565.0
2020-10-12 13:00:00,127.34,127.68,127.18,127.59,3166.0,127.34,127.68,127.18,127.59,3166.0
2020-10-12 13:30:00,127.46,127.62,127.32,127.42,5284.0,127.46,127.62,127.32,127.42,5284.0
2020-10-12 14:00:00,127.41,127.5,127.23,127.5,4584.0,127.41,127.5,127.23,127.5,4584.0
2020-10-12 14:30:00,127.46,127.86,127.39,127.86,5625.0,127.46,127.86,127.39,127.86,5625.0
2020-10-12 15:00:00,127.83,127.89,127.32,127.35,21419.0,127.83,127.89,127.32,127.35,21419.0
2020-10-12 15:30:00,127.38,127.43,126.75,126.81,64662.0,127.38,127.43,126.75,126.81,64662.0
2020-10-13 09:30:00,126.13,127.5,125.99,127.12,15419.0,126.13,127.5,125.99,127.12,15419.0
2020-10-13 10:00:00,126.93,127.68,126.36,126.36,8730.0,126.93,127.68,126.36,126.36,8730.0
2020-10-13 10:30:00,126.34,126.47,125.6,125.64,16082.0,126.34,126.47,125.6,125.64,16082.0
2020-10-13 11:00:00,125.83,126.18,125.52,126.03,50673.0,125.83,126.18,125.52,126.03,50673.0
2020-10-13 11:30:00,125.95,126.59,125.86,126.5,10798.0,125.95,126.59,125.86,126.5,10798.0
2020-10-13 12:00:00,126.45,127.08,126.41,127.08,8243.0,126.45,127.08,126.41,127.08,8243.0
2020-10-13 12:30:00,126.99,127.16,126.51,127.0,8775.0,126.99,127.16,126.51,127.0,8775.0
2020-10-13 13:00:00,127.01,128.6,126.92,128.43,167903.0,127.01,128.6,126.92,128.43,167903.0
2020-10-13 13:30:00,128.43,128.43,127.82,128.0,36335.0,128.43,128.43,127.82,128.0,36335.0
2020-10-13 14:00:00,128.0,128.18,127.25,127.47,80185.0,128.0,128.18,127.25,127.47,80185.0
2020-10-13 14:30:00,127.3,127.55,126.78,127.3,54642.0,127.3,127.55,126.78,127.3,54642.0
2020-10-13 15:00:00,127.36,128.82,126.88,128.57,111108.0,127.36,128.82,126.88,128.57,111108.0
2020-10-13 15:30:00,128.52,128.52,127.7,127.91,151048.0,128.52,128.52,127.7,127.91,151048.0
2020-10-14 09:30:00,128.0,129.88,128.0,129.56,57943.0,128.0,129.88,128.0,129.56,57943.0
2020-10-14 10:00:00,129.58,129.81,128.52,128.76,39555.0,129.58,129.81,128.52,128.76,39555.0
2020-10-14 10:30:00,128.76,128.81,128.16,128.5,21845.0,128.76,128.81,128.16,128.5,21845.0
2020-10-14 11:00:00,128.44,128.61,128.17,128.42,7806.0,128.44,128.61,128.17,128.42,7806.0
2020-10-14 11:30:00,128.44,128.46,126.98,127.06,12475.0,128.44,128.46,126.98,127.06,12475.0
2020-10-14 12:00:00,127.09,127.24,126.64,126.86,7854.0,127.09,127.24,126.64,126.86,7854.0
2020-10-14 12:30:00,126.94,126.98,126.37,126.58,7684.0,126.94,126.98,126.37,126.58,7684.0
2020-10-14 13:00:00,126.63,126.71,126.03,126.12,10452.0,126.63,126.71,126.03,126.12,10452.0
2020-10-14 13:30:00,126.09,126.13,125.87,125.95,9657.0,126.09,126.13,125.87,125.95,9657.0
2020-10-14 14:00:00,125.98,126.15,125.76,125.83,10374.0,125.98,126.15,125.76,125.83,10374.0
2020-10-14 14:30:00,125.86,125.86,125.42,125.76,11206.0,125.86,125.86,125.42,125.76,11206.0
2020-10-14 15:00:00,125.68,126.26,125.63,125.91,16500.0,125.68,126.26,125.63,125.91,16500.0
2020-10-14 15:30:00,125.82,126.11,124.59,124.79,100438.0,125.82,126.11,124.59,124.79,100438.0
2020-10-15 09:30:00,123.22,125.45,123.22,125.17,117821.0,123.22,125.45,123.22,125.17,117821.0
2020-10-15 10:00:00,125.36,126.58,125.14,126.03,37921.0,125.36,126.58,125.14,126.03,37921.0
2020-10-15 10:30:00,126.33,126.73,125.93,126.21,30752.0,126.33,126.73,125.93,126.21,30752.0
2020-10-15 11:00:00,126.12,126.3,125.65,126.12,44911.0,126.12,126.3,125.65,126.12,44911.0
2020-10-15 11:30:00,126.32,126.41,126.03,126.25,6325.0,126.32,126.41,126.03,126.25,6325.0
2020-10-15 12:00:00,126.22,126.72,126.14,126.6,8502.0,126.22,126.72,126.14,126.6,8502.0
2020-10-15 12:30:00,126.56,127.15,126.36,127.03,8022.0,126.56,127.15,126.36,127.03,8022.0
2020-10-15 13:00:00,127.01,127.81,126.83,127.64,10207.0,127.01,127.81,126.83,127.64,10207.0
2020-10-15 13:30:00,127.65,128.33,127.51,128.25,20756.0,127.65,128.33,127.51,128.25,20756.0
2020-10-15 14:00:00,128.33,129.6,128.33,129.49,21083.0,128.33,129.6,128.33,129.49,21083.0
2020-10-15 14:30:00,129.42,129.69,129.09,129.69,17983.0,129.42,129.69,129.09,129.69,17983.0
2020-10-15 15:00:00,129.66,129.92,129.27,129.92,63179.0,129.66,129.92,129.27,129.92,63179.0
2020-10-15 15:30:00,129.95,130.37,129.52,129.64,85108.0,129.95,130.37,129.52,129.64,85108.0
2020-10-16 09:30:00,130.27,130.6,129.12,130.57,32243.0,130.27,130.6,129.12,130.57,32243.0
2020-10-16 10:00:00,130.56,131.08,130.35,131.01,10092.0,130.56,131.08,130.35,131.01,10092.0
2020-10-16 10:30:00,131.03,131.71,131.0,131.35,6725.0,131.03,131.71,131.0,131.35,6725.0
2020-10-16 11:00:00,131.42,131.58,130.5,131.0,15996.0,131.42,131.58,130.5,131.0,15996.0
2020-10-16 11:30:00,131.0,131.25,130.81,130.84,10753.0,131.0,131.25,130.81,130.84,10753.0
2020-10-16 12:00:00,130.83,130.84,129.64,129.81,17206.0,130.83,130.84,129.64,129.81,17206.0
2020-10-16 12:30:00,129.8,130.27,129.53,130.27,11967.0,129.8,130.27,129.53,130.27,11967.0
2020-10-16 13:00:00,130.31,130.5,129.87,130.26,11546.0,130.31,130.5,129.87,130.26,11546.0
2020-10-16 13:30:00,130.34,130.42,129.82,129.82,9347.0,130.34,130.42,129.82,129.82,9347.0
2020-10-16 14:00:00,129.87,130.12,129.8,129.81,13193.0,129.87,130.12,129.8,129.81,13193.0
2020-10-16 14:30:00,129.81,130.2,129.67,130.11,14106.0,129.81,130.2,129.67,130.11,14106.0
2020-10-16 15:00:00,130.16,130.59,129.89,130.51,15681.0,130.16,130.59,129.89,130.51,15681.0
2020-10-16 15:30:00,130.52,130.93,129.6,130.07,103449.0,130.52,130.93,129.6,130.07,103449.0
2020-10-19 09:30:00,130.74,131.52,129.83,129.83,12173.0,130.74,131.52,129.83,129.83,12173.0
2020-10-19 10:00:00,129.94,129.94,128.74,128.8,10777.0,129.94,129.94,128.74,128.8,10777.0
2020-10-19 10:30:00,128.89,129.12,128.4,128.57,15567.0,128.89,129.12,128.4,128.57,15567.0
2020-10-19 11:00:00,128.63,128.71,127.76,128.01,11962.0,128.63,128.71,127.76,128.01,11962.0
2020-10-19 11:30:00,127.75,127.99,127.6,127.85,11663.0,127.75,127.99,127.6,127.85,11663.0
2020-10-19 12:00:00,127.87,128.0,127.56,127.66,7227.0,127.87,128.0,127.56,127.66,7227.0
2020-10-19 12:30:00,127.56,127.56,127.06,127.29,11791.0,127.56,127.56,127.06,127.29,11791.0
2020-10-19 13:00:00,127.21,127.21,126.53,126.67,10157.0,127.21,127.21,126.53,126.67,10157.0
2020-10-19 13:30:00,126.75,126.76,126.31,126.41,10731.0,126.75,126.76,126.31,126.41,10731.0
2020-10-19 14:00:00,126.37,126.48,126.02,126.46,7047.0,126.37,126.48,126.02,126.46,7047.0
2020-10-19 14:30:00,126.46,126.46,124.81,124.89,11754.0,126.46,126.46,124.81,124.89,11754.0
2020-10-19 15:00:00,124.75,124.75,123.93,124.14,20410.0,124.75,124.75,123.93,124.14,20410.0
2020-10-19 15:30:00,124.13,124.68,123.63,124.4,181410.0,124.13,124.68,123.63,124.4,181410.0
2020-10-20 09:30:00,125.18,125.95,124.33,125.74,14650.0,125.18,125.95,124.33,125.74,14650.0
2020-10-20 10:00:00,125.88,125.97,125.37,125.93,12349.0,125.88,125.97,125.37,125.93,12349.0
2020-10-20 10:30:00,126.02,126.52,125.88,126.23,16355.0,126.02,126.52,125.88,126.23,16355.0
2020-10-20 11:00:00,126.15,126.26,125.61,126.05,16079.0,126.15,126.26,125.61,126.05,16079.0
2020-10-20 11:30:00,126.06,126.15,125.93,126.08,8792.0,126.06,126.15,125.93,126.08,8792.0
2020-10-20 12:00:00,126.04,126.2,125.93,126.1,10600.0,126.04,126.2,125.93,126.1,10600.0
2020-10-20 12:30:00,126.02,126.37,126.01,126.25,12279.0,126.02,126.37,126.01,126.25,12279.0
2020-10-20 13:00:00,126.17,126.7,126.09,126.7,22743.0,126.17,126.7,126.09,126.7,22743.0
2020-10-20 13:30:00,126.71,126.87,126.45,126.57,10271.0,126.71,126.87,126.45,126.57,10271.0
2020-10-20 14:00:00,126.76,126.87,126.48,126.51,7767.0,126.76,126.87,126.48,126.51,7767.0
2020-10-20 14:30:00,126.43,126.46,125.96,126.14,7165.0,126.43,126.46,125.96,126.14,7165.0
2020-10-20 15:00:00,126.09,126.19,124.78,125.1,17094.0,126.09,126.19,124.78,125.1,17094.0
2020-10-20 15:30:00,125.03,125.99,124.82,125.54,80858.0,125.03,125.99,124.82,125.54,80858.0
2020-10-21 09:30:00,125.36,127.1,125.36,126.92,8451.0,125.36,127.1,125.36,126.92,8451.0
2020-10-21 10:00:00,126.65,127.92,126.62,127.7,9691.0,126.65,127.92,126.62,127.7,9691.0
2020-10-21 10:30:00,127.72,127.74,126.99,127.03,8610.0,127.72,127.74,126.99,127.03,8610.0
2020-10-21 11:00:00,127.0,127.24,126.64,127.2,9461.0,127.0,127.24,126.64,127.2,9461.0
2020-10-21 11:30:00,127.29,127.65,127.03,127.12,7821.0,127.29,127.65,127.03,127.12,7821.0
2020-10-21 12:00:00,127.12,127.65,127.05,127.42,17484.0,127.12,127.65,127.05,127.42,17484.0
2020-10-21 12:30:00,127.26,127.34,126.9,127.16,4972.0,127.26,127.34,126.9,127.16,4972.0
2020-10-21 13:00:00,127.23,127.41,127.15,127.33,4625.0,127.23,127.41,127.15,127.33,4625.0
2020-10-21 13:30:00,127.36,127.68,127.2,127.41,6378.0,127.36,127.68,127.2,127.41,6378.0
2020-10-21 14:00:00,127.36,128.13,127.36,128.0,9620.0,127.36,128.13,127.36,128.0,9620.0
2020-10-21 14:30:00,128.01,128.7,128.01,128.62,19569.0,128.01,128.7,128.01,128.62,19569.0
2020-10-21 15:00:00,128.68,128.72,128.35,128.35,17912.0,128.68,128.72,128.35,128.35,17912.0
2020-10-21 15:30:00,128.4,128.43,127.69,127.85,50048.0,128.4,128.43,127.69,127.85,50048.0
2020-10-22 09:30:00,127.47,128.3,127.18,127.25,7848.0,127.47,128.3,127.18,127.25,7848.0
2020-10-22 10:00:00,127.19,127.41,125.45,126.04,6200.0,127.19,127.41,125.45,126.04,6200.0
2020-10-22 10:30:00,126.06,126.7,125.36,126.57,8205.0,126.06,126.7,125.36,126.57,8205.0
2020-10-22 11:00:00,126.52,127.12,126.5,126.86,5820.0,126.52,127.12,126.5,126.86,5820.0
2020-10-22 11:30:00,126.7,126.8,126.37,126.52,4774.0,126.7,126.8,126.37,126.52,4774.0
2020-10-22 12:00:00,126.43,126.46,125.85,125.98,4494.0,126.43,126.46,125.85,125.98,4494.0
2020-10-22 12:30:00,126.02,126.26,125.88,126.19,3700.0,126.02,126.26,125.88,126.19,3700.0
2020-10-22 13:00:00,126.26,126.79,126.17,126.79,4257.0,126.26,126.79,126.17,126.79,4257.0
2020-10-22 13:30:00,126.91,127.11,126.67,127.05,3906.0,126.91,127.11,126.67,127.05,3906.0
2020-10-22 14:00:00,127.11,127.47,126.96,127.16,3886.0,127.11,127.47,126.96,127.16,3886.0
2020-10-22 14:30:00,127.19,127.28,126.95,127.03,3701.0,127.19,127.28,126.95,127.03,3701.0
2020-10-22 15:00:00,127.06,127.51,126.84,127.5,5009.0,127.06,127.51,126.84,127.5,5009.0
2020-10-22 15:30:00,127.44,127.81,127.37,127.52,28999.0,127.44,127.81,127.37,127.52,28999.0
2020-10-23 09:30:00,128.72,128.77,127.8,127.87,8169.0,128.72,128.77,127.8,127.87,8169.0
2020-10-23 10:00:00,127.83,127.91,127.2,127.4,4473.0,127.83,127.91,127.2,127.4,4473.0
2020-10-23 10:30:00,127.3,127.44,127.17,127.18,6770.0,127.3,127.44,127.17,127.18,6770.0
2020-10-23 11:00:00,127.18,127.65,127.03,127.55,4991.0,127.18,127.65,127.03,127.55,4991.0
2020-10-23 11:30:00,127.47,127.8,127.17,127.31,2209.0,127.47,127.8,127.17,127.31,2209.0
2020-10-23 12:00:00,127.28,127.38,126.67,126.94,3669.0,127.28,127.38,126.67,126.94,3669.0
2020-10-23 12:30:00,127.08,127.36,126.9,126.96,3101.0,127.08,127.36,126.9,126.96,3101.0
2020-10-23 13:00:00,126.93,127.51,126.93,127.51,2920.0,126.93,127.51,126.93,127.51,2920.0
2020-10-23 13:30:00,127.49,127.59,127.18,127.38,3789.0,127.49,127.59,127.18,127.38,3789.0
2020-10-23 14:00:00,127.37,127.88,127.37,127.88,2913.0,127.37,127.88,127.37,127.88,2913.0
2020-10-23 14:30:00,127.92,127.93,127.65,127.89,4910.0,127.92,127.93,127.65,127.89,4910.0
2020-10-23 15:00:00,127.94,128.26,127.85,128.17,8472.0,127.94,128.26,127.85,128.17,8472.0
2020-10-23 15:30:00,128.16,128.44,128.05,128.17,29601.0,128.16,128.44,128.05,128.17,29601.0
2020-10-26 09:30:00,126.5,126.5,125.0,125.21,6534.0,126.5,126.5,125.0,125.21,6534.0
2020-10-26 10:00:00,125.36,125.45,124.56,124.57,7707.0,125.36,125.45,124.56,124.57,7707.0
2020-10-26 10:30:00,124.5,125.57,124.29,124.29,27145.0,124.5,125.57,124.29,124.29,27145.0
2020-10-26 11:00:00,124.28,124.48,123.88,124.17,11412.0,124.28,124.48,123.88,124.17,11412.0
2020-10-26 11:30:00,124.22,124.57,123.92,124.27,6471.0,124.22,124.57,123.92,124.27,6471.0
2020-10-26 12:00:00,124.05,124.27,123.52,123.62,7811.0,124.05,124.27,123.52,123.62,7811.0
2020-10-26 12:30:00,123.54,123.54,122.95,122.99,12272.0,123.54,123.54,122.95,122.99,12272.0
2020-10-26 13:00:00,122.98,122.99,122.12,122.4,14202.0,122.98,122.99,122.12,122.4,14202.0
2020-10-26 13:30:00,122.33,122.68,122.0,122.68,10201.0,122.33,122.68,122.0,122.68,10201.0
2020-10-26 14:00:00,122.73,123.97,122.71,123.95,9177.0,122.73,123.97,122.71,123.95,9177.0
2020-10-26 14:30:00,123.95,123.97,123.66,123.84,12535.0,123.95,123.97,123.66,123.84,12535.0
2020-10-26 15:00:00,123.96,124.02,123.58,123.76,15012.0,123.96,124.02,123.58,123.76,15012.0
2020-10-26 15:30:00,123.81,124.23,123.24,124.06,69628.0,123.81,124.23,123.24,124.06,69628.0
2020-10-27 09:30:00,123.9,124.64,123.48,123.48,8057.0,123.9,124.64,123.48,123.48,8057.0
2020-10-27 10:00:00,123.74,124.25,123.32,123.4,9256.0,123.74,124.25,123.32,123.4,9256.0
2020-10-27 10:30:00,123.51,123.51,122.65,122.71,6263.0,123.51,123.51,122.65,122.71,6263.0
2020-10-27 11:00:00,122.59,123.02,122.19,122.2,6940.0,122.59,123.02,122.19,122.2,6940.0
2020-10-27 11:30:00,122.16,122.16,121.77,122.03,5972.0,122.16,122.16,121.77,122.03,5972.0
2020-10-27 12:00:00,122.12,123.1,122.12,123.07,4527.0,122.12,123.1,122.12,123.07,4527.0
2020-10-27 12:30:00,122.92,122.92,122.37,122.65,4497.0,122.92,122.92,122.37,122.65,4497.0
2020-10-27 13:00:00,122.49,122.65,122.3,122.57,5750.0,122.49,122.65,122.3,122.57,5750.0
2020-10-27 13:30:00,122.79,123.21,122.72,123.19,6650.0,122.79,123.21,122.72,123.19,6650.0
2020-10-27 14:00:00,123.12,123.35,122.91,122.98,5345.0,123.12,123.35,122.91,122.98,5345.0
2020-10-27 14:30:00,123.0,123.08,122.53,122.8,8724.0,123.0,123.08,122.53,122.8,8724.0
2020-10-27 15:00:00,122.86,122.91,122.45,122.84,7351.0,122.86,122.91,122.45,122.84,7351.0
2020-10-27 15:30:00,122.83,122.83,121.92,121.94,47847.0,122.83,122.83,121.92,121.94,47847.0
2020-10-28 09:30:00,119.3,120.23,117.92,119.4,11541.0,119.3,120.23,117.92,119.4,11541.0
2020-10-28 10:00:00,119.33,119.49,117.31,117.52,14467.0,119.33,119.49,117.31,117.52,14467.0
2020-10-28 10:30:00,117.44,118.24,116.78,116.96,10267.0,117.44,118.24,116.78,116.96,10267.0
2020-10-28 11:00:00,116.89,117.65,116.56,117.17,89335.0,116.89,117.65,116.56,117.17,89335.0
2020-10-28 11:30:00,117.08,118.5,116.87,118.26,23662.0,117.08,118.5,116.87,118.26,23662.0
2020-10-28 12:00:00,118.25,118.69,118.11,118.32,18949.0,118.25,118.69,118.11,118.32,18949.0
2020-10-28 12:30:00,118.2,118.21,117.46,117.8,14835.0,118.2,118.21,117.46,117.8,14835.0
2020-10-28 13:00:00,117.72,117.72,116.94,117.42,12830.0,117.72,117.72,116.94,117.42,12830.0
2020-10-28 13:30:00,117.44,117.66,117.2,117.56,10416.0,117.44,117.66,117.2,117.56,10416.0
2020-10-28 14:00:00,117.43,118.12,117.1,117.96,8871.0,117.43,118.12,117.1,117.96,8871.0
2020-10-28 14:30:00,117.96,118.44,117.77,118.38,18117.0,117.96,118.44,117.77,118.38,18117.0
2020-10-28 15:00:00,118.44,118.88,118.0,118.69,18261.0,118.44,118.88,118.0,118.69,18261.0
2020-10-28 15:30:00,118.59,118.88,117.26,117.44,60198.0,118.59,118.88,117.26,117.44,60198.0
2020-10-29 09:30:00,116.62,117.8,115.86,117.38,6864.0,116.62,117.8,115.86,117.38,6864.0
2020-10-29 10:00:00,117.21,117.52,116.07,116.91,8035.0,117.21,117.52,116.07,116.91,8035.0
2020-10-29 10:30:00,117.08,117.8,116.96,117.55,8798.0,117.08,117.8,116.96,117.55,8798.0
2020-10-29 11:00:00,117.5,117.69,117.09,117.45,12342.0,117.5,117.69,117.09,117.45,12342.0
2020-10-29 11:30:00,117.28,117.62,116.83,117.15,8690.0,117.28,117.62,116.83,117.15,8690.0
2020-10-29 12:00:00,117.12,117.67,117.02,117.47,3666.0,117.12,117.67,117.02,117.47,3666.0
2020-10-29 12:30:00,117.56,117.85,117.41,117.5,7002.0,117.56,117.85,117.41,117.5,7002.0
2020-10-29 13:00:00,117.57,117.57,116.96,117.45,7372.0,117.57,117.57,116.96,117.45,7372.0
2020-10-29 13:30:00,117.52,118.29,117.52,118.29,5525.0,117.52,118.29,117.52,118.29,5525.0
2020-10-29 14:00:00,118.35,119.03,118.35,118.98,7117.0,118.35,119.03,118.35,118.98,7117.0
2020-10-29 14:30:00,118.91,118.91,118.05,118.1,11319.0,118.91,118.91,118.05,118.1,11319.0
2020-10-29 15:00:00,118.17,118.66,117.98,118.57,9563.0,118.17,118.66,117.98,118.57,9563.0
2020-10-29 15:30:00,118.52,119.31,118.27,118.28,37434.0,118.52,119.31,118.27,118.28,37434.0
2020-10-30 09:30:00,117.68,118.95,117.65,118.38,8337.0,117.68,118.95,117.65,118.38,8337.0
2020-10-30 10:00:00,118.48,119.33,118.22,118.22,9095.0,118.48,119.33,118.22,118.22,9095.0
2020-10-30 10:30:00,117.98,118.23,117.17,117.17,11900.0,117.98,118.23,117.17,117.17,11900.0
2020-10-30 11:00:00,117.13,118.47,117.13,118.42,16737.0,117.13,118.47,117.13,118.42,16737.0
2020-10-30 11:30:00,118.39,118.89,118.36,118.72,8144.0,118.39,118.89,118.36,118.72,8144.0
2020-10-30 12:00:00,118.64,119.57,118.64,119.57,12901.0,118.64,119.57,118.64,119.57,12901.0
2020-10-30 12:30:00,119.52,119.52,118.82,118.94,4872.0,119.52,119.52,118.82,118.94,4872.0
2020-10-30 13:00:00,118.82,118.94,118.27,118.76,6553.0,118.82,118.94,118.27,118.76,6553.0
2020-10-30 13:30:00,118.7,118.72,118.03,118.67,8606.0,118.7,118.72,118.03,118.67,8606.0
2020-10-30 14:00:00,118.75,119.3,118.53,118.59,8082.0,118.75,119.3,118.53,118.59,8082.0
2020-10-30 14:30:00,118.52,119.04,118.16,118.74,7737.0,118.52,119.04,118.16,118.74,7737.0
2020-10-30 15:00:00,118.82,119.2,118.68,119.06,10217.0,118.82,119.2,118.68,119.06,10217.0
2020-10-30 15:30:00,119.0,120.35,118.73,120.03,116371.0,119.0,120.35,118.73,120.03,116371.0
2020-11-02 09:30:00,121.44,122.41,121.26,122.28,15812.0,121.44,122.41,121.26,122.28,15812.0
2020-11-02 10:00:00,123.11,123.59,122.46,123.5,17880.0,123.11,123.59,122.46,123.5,17880.0
2020-11-02 10:30:00,123.56,123.62,123.16,123.49,20428.0,123.56,123.62,123.16,123.49,20428.0
2020-11-02 11:00:00,123.63,123.87,123.14,123.82,27477.0,123.63,123.87,123.14,123.82,27477.0
2020-11-02 11:30:00,123.95,124.34,123.78,124.0,20391.0,123.95,124.34,123.78,124.0,20391.0
2020-11-02 12:00:00,124.04,124.53,123.95,124.53,19013.0,124.04,124.53,123.95,124.53,19013.0
2020-11-02 12:30:00,124.5,124.52,123.87,124.11,14740.0,124.5,124.52,123.87,124.11,14740.0
2020-11-02 13:00:00,124.25,124.29,123.95,124.21,17211.0,124.25,124.29,123.95,124.21,17211.0
2020-11-02 13:30:00,124.26,124.71,124.14,124.15,13837.0,124.26,124.71,124.14,124.15,13837.0
2020-11-02 14:00:00,124.12,125.48,124.11,125.48,14866.0,124.12,125.48,124.11,125.48,14866.0
2020-11-02 14:30:00,125.43,125.89,125.32,125.48,15252.0,125.43,125.89,125.32,125.48,15252.0
2020-11-02 15:00:00,125.58,125.69,124.96,125.01,17909.0,125.58,125.69,124.96,125.01,17909.0
2020-11-02 15:30:00,125.09,125.23,124.03,125.07,88114.0,125.09,125.23,124.03,125.07,88114.0
2020-11-03 09:30:00,137.69,142.73,137.49,142.32,94927.0,137.69,142.73,137.49,142.32,94927.0
2020-11-03 10:00:00,142.25,143.43,140.24,141.4,109142.0,142.25,143.43,140.24,141.4,109142.0
2020-11-03 10:30:00,141.58,143.44,141.47,142.46,58246.0,141.58,143.44,141.47,142.46,58246.0
2020-11-03 11:00:00,142.51,142.96,140.17,140.6,57226.0,142.51,142.96,140.17,140.6,57226.0
2020-11-03 11:30:00,140.63,141.77,140.27,140.27,76070.0,140.63,141.77,140.27,140.27,76070.0
2020-11-03 12:00:00,140.34,140.52,139.2,139.38,36943.0,140.34,140.52,139.2,139.38,36943.0
2020-11-03 12:30:00,139.19,140.03,138.77,139.16,20726.0,139.19,140.03,138.77,139.16,20726.0
2020-11-03 13:00:00,139.53,140.1,139.29,140.1,18234.0,139.53,140.1,139.29,140.1,18234.0
2020-11-03 13:30:00,140.11,141.39,140.06,140.17,29054.0,140.11,141.39,140.06,140.17,29054.0
2020-11-03 14:00:00,140.12,140.98,139.83,140.13,41268.0,140.12,140.98,139.83,140.13,41268.0
2020-11-03 14:30:00,140.2,141.39,140.2,141.3,35536.0,140.2,141.39,140.2,141.3,35536.0
2020-11-03 15:00:00,141.43,141.43,139.86,139.91,62833.0,141.43,141.43,139.86,139.91,62833.0
2020-11-03 15:30:00,139.9,141.37,139.75,140.8,116813.0,139.9,141.37,139.75,140.8,116813.0
2020-11-04 09:30:00,141.6,142.03,140.11,141.78,46349.0,141.6,142.03,140.11,141.78,46349.0
2020-11-04 10:00:00,141.78,142.79,141.21,141.24,29906.0,141.78,142.79,141.21,141.24,29906.0
2020-11-04 10:30:00,141.13,141.2,139.2,140.5,25814.0,141.13,141.2,139.2,140.5,25814.0
2020-11-04 11:00:00,140.49,141.68,140.01,141.68,17147.0,140.49,141.68,140.01,141.68,17147.0
2020-11-04 11:30:00,141.67,142.41,140.98,142.41,24953.0,141.67,142.41,140.98,142.41,24953.0
2020-11-04 12:00:00,142.39,144.87,142.38,144.85,32738.0,142.39,144.87,142.38,144.85,32738.0
2020-11-04 12:30:00,144.81,144.86,142.67,143.8,34066.0,144.81,144.86,142.67,143.8,34066.0
2020-11-04 13:00:00,143.72,143.77,141.6,141.8,15833.0,143.72,143.77,141.6,141.8,15833.0
2020-11-04 13:30:00,141.76,142.24,141.11,141.94,17327.0,141.76,142.24,141.11,141.94,17327.0
2020-11-04 14:00:00,142.05,142.54,141.65,142.22,59265.0,142.05,142.54,141.65,142.22,59265.0
2020-11-04 14:30:00,142.23,142.65,141.96,142.38,19645.0,142.23,142.65,141.96,142.38,19645.0
2020-11-04 15:00:00,142.39,142.68,142.03,142.27,40829.0,142.39,142.68,142.03,142.27,40829.0
2020-11-04 15:30:00,142.34,142.98,142.06,142.26,116503.0,142.34,142.98,142.06,142.26,116503.0
2020-11-05 09:30:00,144.15,145.74,143.72,144.41,41010.0,144.15,145.74,143.72,144.41,41010.0
2020-11-05 10:00:00,144.41,146.31,144.24,145.03,25529.0,144.41,146.31,144.24,145.03,25529.0
2020-11-05 10:30:00,144.97,145.86,144.9,145.44,12537.0,144.97,145.86,144.9,145.44,12537.0
2020-11-05 11:00:00,145.44,145.65,144.6,144.6,12573.0,145.44,145.65,144.6,144.6,12573.0
2020-11-05 11:30:00,144.58,144.82,144.19,144.67,13126.0,144.58,144.82,144.19,144.67,13126.0
2020-11-05 12:00:00,144.72,145.2,143.75,144.46,38142.0,144.72,145.2,143.75,144.46,38142.0
2020-11-05 12:30:00,144.55,145.51,144.55,145.47,15174.0,144.55,145.51,144.55,145.47,15174.0
2020-11-05 13:00:00,145.56,145.97,144.86,145.65,50045.0,145.56,145.97,144.86,145.65,50045.0
2020-11-05 13:30:00,145.86,146.23,145.58,146.03,13988.0,145.86,146.23,145.58,146.03,13988.0
2020-11-05 14:00:00,146.09,146.14,145.71,145.9,11682.0,146.09,146.14,145.71,145.9,11682.0
2020-11-05 14:30:00,145.87,146.46,145.86,146.18,19076.0,145.87,146.46,145.86,146.18,19076.0
2020-11-05 15:00:00,146.14,146.25,145.86,146.13,18663.0,146.14,146.25,145.86,146.13,18663.0
2020-11-05 15:30:00,146.03,146.47,145.26,146.2,77318.0,146.03,146.47,145.26,146.2,77318.0
2020-11-06 09:30:00,145.4,145.7,144.37,145.02,15729.0,145.4,145.7,144.37,145.02,15729.0
2020-11-06 10:00:00,145.12,147.42,144.91,147.42,15455.0,145.12,147.42,144.91,147.42,15455.0
2020-11-06 10:30:00,147.45,147.64,146.4,146.63,16331.0,147.45,147.64,146.4,146.63,16331.0
2020-11-06 11:00:00,146.76,147.55,146.68,147.3,10259.0,146.76,147.55,146.68,147.3,10259.0
2020-11-06 11:30:00,147.41,147.56,146.85,147.19,7870.0,147.41,147.56,146.85,147.19,7870.0
2020-11-06 12:00:00,147.15,147.5,147.03,147.35,8523.0,147.15,147.5,147.03,147.35,8523.0
2020-11-06 12:30:00,147.53,148.23,147.49,148.23,11366.0,147.53,148.23,147.49,148.23,11366.0
2020-11-06 13:00:00,148.27,148.67,148.14,148.63,76223.0,148.27,148.67,148.14,148.63,76223.0
2020-11-06 13:30:00,148.59,148.98,148.32,148.76,45130.0,148.59,148.98,148.32,148.76,45130.0
2020-11-06 14:00:00,148.81,148.96,148.42,148.62,15496.0,148.81,148.96,148.42,148.62,15496.0
2020-11-06 14:30:00,148.56,148.67,147.54,148.22,13338.0,148.56,148.67,147.54,148.22,13338.0
2020-11-06 15:00:00,148.13,148.33,147.77,148.28,14192.0,148.13,148.33,147.77,148.28,14192.0
2020-11-06 15:30:00,148.27,149.0,147.98,147.98,78545.0,148.27,149.0,147.98,147.98,78545.0
2020-11-09 09:30:00,156.69,162.94,155.77,158.99,53793.0,156.69,162.94,155.77,158.99,53793.0
2020-11-09 10:00:00,159.0,159.0,156.54,157.05,50361.0,159.0,159.0,156.54,157.05,50361.0
2020-11-09 10:30:00,157.24,159.0,156.6,158.84,26620.0,157.24,159.0,156.6,158.84,26620.0
2020-11-09 11:00:00,159.0,159.0,156.99,157.97,41641.0,159.0,159.0,156.99,157.97,41641.0
2020-11-09 11:30:00,158.0,158.17,156.88,156.89,18936.0,158.0,158.17,156.88,156.89,18936.0
2020-11-09 12:00:00,157.25,157.7,156.83,157.29,22037.0,157.25,157.7,156.83,157.29,22037.0
2020-11-09 12:30:00,157.13,157.74,156.94,157.68,35762.0,157.13,157.74,156.94,157.68,35762.0
2020-11-09 13:00:00,157.65,157.72,156.97,157.43,37875.0,157.65,157.72,156.97,157.43,37875.0
2020-11-09 13:30:00,157.38,158.15,157.38,157.86,22259.0,157.38,158.15,157.38,157.86,22259.0
2020-11-09 14:00:00,157.86,158.03,156.73,157.3,52841.0,157.86,158.03,156.73,157.3,52841.0
2020-11-09 14:30:00,157.31,158.08,157.19,157.84,124994.0,157.31,158.08,157.19,157.84,124994.0
2020-11-09 15:00:00,157.85,158.0,156.55,156.83,21892.0,157.85,158.0,156.55,156.83,21892.0
2020-11-09 15:30:00,156.92,157.54,155.65,155.85,90838.0,156.92,157.54,155.65,155.85,90838.0
2020-11-10 09:30:00,156.12,158.55,154.41,157.48,36071.0,156.12,158.55,154.41,157.48,36071.0
2020-11-10 10:00:00,157.46,158.28,157.35,157.89,38885.0,157.46,158.28,157.35,157.89,38885.0
2020-11-10 10:30:00,157.76,159.61,157.31,159.09,42916.0,157.76,159.61,157.31,159.09,42916.0
2020-11-10 11:00:00,158.93,159.94,158.73,159.15,26702.0,158.93,159.94,158.73,159.15,26702.0
2020-11-10 11:30:00,159.3,159.58,158.55,159.34,31695.0,159.3,159.58,158.55,159.34,31695.0
2020-11-10 12:00:00,159.18,159.43,158.04,158.04,28322.0,159.18,159.43,158.04,158.04,28322.0
2020-11-10 12:30:00,157.99,158.13,157.23,158.02,8729.0,157.99,158.13,157.23,158.02,8729.0
2020-11-10 13:00:00,158.18,158.41,157.56,157.8,7867.0,158.18,158.41,157.56,157.8,7867.0
2020-11-10 13:30:00,157.67,157.91,157.16,157.91,11370.0,157.67,157.91,157.16,157.91,11370.0
2020-11-10 14:00:00,157.82,157.89,157.13,157.14,10992.0,157.82,157.89,157.13,157.14,10992.0
2020-11-10 14:30:00,157.47,158.28,157.01,157.23,24422.0,157.47,158.28,157.01,157.23,24422.0
2020-11-10 15:00:00,157.34,158.44,157.14,158.44,26171.0,157.34,158.44,157.14,158.44,26171.0
2020-11-10 15:30:00,158.39,158.53,156.88,157.55,76792.0,158.39,158.53,156.88,157.55,76792.0
2020-11-11 09:30:00,157.14,158.64,156.75,156.75,28131.0,157.14,158.64,156.75,156.75,28131.0
2020-11-11 10:00:00,156.86,157.15,156.54,157.15,53879.0,156.86,157.15,156.54,157.15,53879.0
2020-11-11 10:30:00,157.16,157.65,156.57,157.17,7479.0,157.16,157.65,156.57,157.17,7479.0
2020-11-11 11:00:00,157.17,157.25,156.63,157.14,6801.0,157.17,157.25,156.63,157.14,6801.0
2020-11-11 11:30:00,157.13,157.75,157.13,157.68,9065.0,157.13,157.75,157.13,157.68,9065.0
2020-11-11 12:00:00,157.63,157.63,157.25,157.31,7293.0,157.63,157.63,157.25,157.31,7293.0
2020-11-11 12:30:00,157.4,158.01,157.4,157.73,4637.0,157.4,158.01,157.4,157.73,4637.0
2020-11-11 13:00:00,157.81,157.85,157.39,157.62,6253.0,157.81,157.85,157.39,157.62,6253.0
2020-11-11 13:30:00,157.7,157.99,157.4,157.4,5378.0,157.7,157.99,157.4,157.4,5378.0
2020-11-11 14:00:00,157.5,157.66,156.94,156.94,4954.0,157.5,157.66,156.94,156.94,4954.0
2020-11-11 14:30:00,156.92,157.01,155.94,156.15,8644.0,156.92,157.01,155.94,156.15,8644.0
2020-11-11 15:00:00,156.26,156.54,156.0,156.04,8929.0,156.26,156.54,156.0,156.04,8929.0
2020-11-11 15:30:00,155.95,157.01,155.95,156.84,34985.0,155.95,157.01,155.95,156.84,34985.0
2020-11-12 09:30:00,155.66,155.78,153.9,155.2,14773.0,155.66,155.78,153.9,155.2,14773.0
2020-11-12 10:00:00,155.08,155.28,154.38,154.39,10989.0,155.08,155.28,154.38,154.39,10989.0
2020-11-12 10:30:00,154.54,155.66,154.4,155.66,5158.0,154.54,155.66,154.4,155.66,5158.0
2020-11-12 11:00:00,155.64,156.11,155.52,155.73,6444.0,155.64,156.11,155.52,155.73,6444.0
2020-11-12 11:30:00,155.7,155.79,154.95,155.12,5412.0,155.7,155.79,154.95,155.12,5412.0
2020-11-12 12:00:00,155.06,155.31,154.51,154.57,4448.0,155.06,155.31,154.51,154.57,4448.0
2020-11-12 12:30:00,154.5,154.51,153.53,153.76,7722.0,154.5,154.51,153.53,153.76,7722.0
2020-11-12 13:00:00,153.75,153.91,153.12,153.57,6148.0,153.75,153.91,153.12,153.57,6148.0
2020-11-12 13:30:00,153.45,154.02,153.27,153.73,6285.0,153.45,154.02,153.27,153.73,6285.0
2020-11-12 14:00:00,153.64,153.85,152.63,153.04,11488.0,153.64,153.85,152.63,153.04,11488.0
2020-11-12 14:30:00,152.97,153.22,152.47,152.47,5146.0,152.97,153.22,152.47,152.47,5146.0
2020-11-12 15:00:00,152.41,152.68,151.99,152.34,13678.0,152.41,152.68,151.99,152.34,13678.0
2020-11-12 15:30:00,152.29,153.06,151.96,152.95,25252.0,152.29,153.06,151.96,152.95,25252.0
2020-11-13 09:30:00,154.43,157.11,154.43,157.06,60871.0,154.43,157.11,154.43,157.06,60871.0
2020-11-13 10:00:00,157.11,157.11,156.48,157.11,4419.0,157.11,157.11,156.48,157.11,4419.0
2020-11-13 10:30:00,156.97,157.18,155.77,156.09,54967.0,156.97,157.18,155.77,156.09,54967.0
2020-11-13 11:00:00,156.22,156.91,156.22,156.64,6933.0,156.22,156.91,156.22,156.64,6933.0
2020-11-13 11:30:00,156.83,158.1,156.83,157.99,7112.0,156.83,158.1,156.83,157.99,7112.0
2020-11-13 12:00:00,158.1,158.62,157.6,157.73,13419.0,158.1,158.62,157.6,157.73,13419.0
2020-11-13 12:30:00,157.69,157.7,156.91,157.09,28803.0,157.69,157.7,156.91,157.09,28803.0
2020-11-13 13:00:00,157.14,157.3,156.66,157.03,57448.0,157.14,157.3,156.66,157.03,57448.0
2020-11-13 13:30:00,157.15,157.83,157.02,157.68,15898.0,157.15,157.83,157.02,157.68,15898.0
2020-11-13 14:00:00,157.66,158.69,157.66,158.36,3575.0,157.66,158.69,157.66,158.36,3575.0
2020-11-13 14:30:00,158.37,158.62,158.28,158.6,3958.0,158.37,158.62,158.28,158.6,3958.0
2020-11-13 15:00:00,158.58,158.61,158.09,158.41,3203.0,158.58,158.61,158.09,158.41,3203.0
2020-11-13 15:30:00,158.35,159.0,157.82,158.0,47117.0,158.35,159.0,157.82,158.0,47117.0
2020-11-16 09:30:00,160.1,160.88,158.37,158.89,43121.0,160.1,160.88,158.37,158.89,43121.0
2020-11-16 10:00:00,158.97,159.15,158.41,158.8,13456.0,158.97,159.15,158.41,158.8,13456.0
2020-11-16 10:30:00,158.82,160.18,158.72,159.81,39002.0,158.82,160.18,158.72,159.81,39002.0
2020-11-16 11:00:00,159.87,159.87,159.22,159.44,24949.0,159.87,159.87,159.22,159.44,24949.0
2020-11-16 11:30:00,159.18,159.22,158.61,158.81,7612.0,159.18,159.22,158.61,158.81,7612.0
2020-11-16 12:00:00,158.88,159.0,158.18,158.6,33762.0,158.88,159.0,158.18,158.6,33762.0
2020-11-16 12:30:00,158.72,159.0,158.59,158.73,5423.0,158.72,159.0,158.59,158.73,5423.0
2020-11-16 13:00:00,158.73,158.77,157.86,157.86,5154.0,158.73,158.77,157.86,157.86,5154.0
2020-11-16 13:30:00,157.83,158.35,157.78,158.28,5681.0,157.83,158.35,157.78,158.28,5681.0
2020-11-16 14:00:00,158.28,158.91,158.15,158.52,9789.0,158.28,158.91,158.15,158.52,9789.0
2020-11-16 14:30:00,158.51,158.58,158.2,158.5,7156.0,158.51,158.58,158.2,158.5,7156.0
2020-11-16 15:00:00,158.51,159.0,158.04,158.61,10548.0,158.51,159.0,158.04,158.61,10548.0
2020-11-16 15:30:00,158.61,159.15,158.38,159.15,64012.0,158.61,159.15,158.38,159.15,64012.0
2020-11-17 09:30:00,158.07,159.21,158.04,158.22,21646.0,158.07,159.21,158.04,158.22,21646.0
2020-11-17 10:00:00,158.14,158.52,157.54,157.8,8279.0,158.14,158.52,157.54,157.8,8279.0
2020-11-17 10:30:00,157.78,158.19,157.45,158.17,11533.0,157.78,158.19,157.45,158.17,11533.0
2020-11-17 11:00:00,158.01,158.73,157.96,158.66,13126.0,158.01,158.73,157.96,158.66,13126.0
2020-11-17 11:30:00,158.74,159.07,158.57,158.84,5453.0,158.74,159.07,158.57,158.84,5453.0
2020-11-17 12:00:00,158.91,159.14,158.65,158.93,11347.0,158.91,159.14,158.65,158.93,11347.0
2020-11-17 12:30:00,159.0,159.1,158.85,159.0,6996.0,159.0,159.1,158.85,159.0,6996.0
2020-11-17 13:00:00,159.03,159.11,158.81,158.81,8998.0,159.03,159.11,158.81,158.81,8998.0
2020-11-17 13:30:00,159.04,159.14,158.68,158.69,8214.0,159.04,159.14,158.68,158.69,8214.0
2020-11-17 14:00:00,158.78,159.12,158.7,158.71,13985.0,158.78,159.12,158.7,158.71,13985.0
2020-11-17 14:30:00,158.75,159.11,158.68,158.99,16135.0,158.75,159.11,158.68,158.99,16135.0
2020-11-17 15:00:00,158.98,159.11,157.97,157.99,62672.0,158.98,159.11,157.97,157.99,62672.0
2020-11-17 15:30:00,158.0,158.92,158.0,158.73,51412.0,158.0,158.92,158.0,158.73,51412.0
2020-11-18 09:30:00,158.8,159.27,157.36,157.97,12672.0,158.8,159.27,157.36,157.97,12672.0
2020-11-18 10:00:00,157.98,158.67,157.56,157.73,4070.0,157.98,158.67,157.56,157.73,4070.0
2020-11-18 10:30:00,157.51,158.81,157.49,158.27,9795.0,157.51,158.81,157.49,158.27,9795.0
2020-11-18 11:00:00,158.28,158.69,157.66,157.8,11525.0,158.28,158.69,157.66,157.8,11525.0
2020-11-18 11:30:00,157.75,157.96,157.64,157.69,11069.0,157.75,157.96,157.64,157.69,11069.0
2020-11-18 12:00:00,157.76,157.78,156.48,156.51,13889.0,157.76,157.78,156.48,156.51,13889.0
2020-11-18 12:30:00,156.44,156.67,155.82,155.83,13365.0,156.44,156.67,155.82,155.83,13365.0
2020-11-18 13:00:00,155.86,156.34,155.85,156.15,10976.0,155.86,156.34,155.85,156.15,10976.0
2020-11-18 13:30:00,156.1,156.22,155.55,155.69,12480.0,156.1,156.22,155.55,155.69,12480.0
2020-11-18 14:00:00,155.72,156.27,155.05,155.2,13926.0,155.72,156.27,155.05,155.2,13926.0
2020-11-18 14:30:00,155.45,155.79,155.11,155.4,14586.0,155.45,155.79,155.11,155.4,14586.0
2020-11-18 15:00:00,155.31,155.77,154.92,155.0,19696.0,155.31,155.77,154.92,155.0,19696.0
2020-11-18 15:30:00,155.0,155.17,154.02,154.03,60611.0,155.0,155.17,154.02,154.03,60611.0
2020-11-19 09:30:00,153.18,154.16,151.19,153.58,24111.0,153.18,154.16,151.19,153.58,24111.0
2020-11-19 10:00:00,153.44,153.66,151.76,152.24,14941.0,153.44,153.66,151.76,152.24,14941.0
2020-11-19 10:30:00,152.42,153.69,152.3,153.0,30992.0,152.42,153.69,152.3,153.0,30992.0
2020-11-19 11:00:00,152.83,153.16,152.22,152.34,15465.0,152.83,153.16,152.22,152.34,15465.0
2020-11-19 11:30:00,152.44,152.53,151.85,152.53,12466.0,152.44,152.53,151.85,152.53,12466.0
2020-11-19 12:00:00,152.39,152.62,151.65,151.65,11786.0,152.39,152.62,151.65,151.65,11786.0
2020-11-19 12:30:00,151.75,152.01,151.3,151.37,9147.0,151.75,152.01,151.3,151.37,9147.0
2020-11-19 13:00:00,151.4,152.21,151.37,152.03,4573.0,151.4,152.21,151.37,152.03,4573.0
2020-11-19 13:30:00,152.04,152.18,151.57,151.85,6372.0,152.04,152.18,151.57,151.85,6372.0
2020-11-19 14:00:00,151.85,152.08,151.67,151.97,7518.0,151.85,152.08,151.67,151.97,7518.0
2020-11-19 14:30:00,151.97,152.51,151.89,152.34,5220.0,151.97,152.51,151.89,152.34,5220.0
2020-11-19 15:00:00,152.28,152.49,151.89,151.94,16699.0,152.28,152.49,151.89,151.94,16699.0
2020-11-19 15:30:00,152.08,152.6,151.92,152.39,54766.0,152.08,152.6,151.92,152.39,54766.0
2020-11-20 09:30:00,153.3,153.38,151.65,152.35,27023.0,153.3,153.38,151.65,152.35,27023.0
2020-11-20 10:00:00,152.99,153.18,152.04,152.61,8164.0,152.99,153.18,152.04,152.61,8164.0
2020-11-20 10:30:00,152.47,152.76,152.12,152.76,5424.0,152.47,152.76,152.12,152.76,5424.0
2020-11-20 11:00:00,152.77,153.32,152.64,153.32,6834.0,152.77,153.32,152.64,153.32,6834.0
2020-11-20 11:30:00,153.33,153.58,153.09,153.45,8716.0,153.33,153.58,153.09,153.45,8716.0
2020-11-20 12:00:00,153.39,153.54,152.9,153.11,7219.0,153.39,153.54,152.9,153.11,7219.0
2020-11-20 12:30:00,153.05,153.19,152.82,152.96,9322.0,153.05,153.19,152.82,152.96,9322.0
2020-11-20 13:00:00,152.89,153.3,152.79,153.1,5840.0,152.89,153.3,152.79,153.1,5840.0
2020-11-20 13:30:00,153.31,153.48,153.04,153.04,6663.0,153.31,153.48,153.04,153.04,6663.0
2020-11-20 14:00:00,153.12,153.36,152.95,153.21,8794.0,153.12,153.36,152.95,153.21,8794.0
2020-11-20 14:30:00,153.31,153.54,152.95,153.12,17816.0,153.31,153.54,152.95,153.12,17816.0
2020-11-20 15:00:00,153.16,153.27,152.33,152.43,15045.0,153.16,153.27,152.33,152.43,15045.0
2020-11-20 15:30:00,152.39,153.29,152.09,152.4,66273.0,152.39,153.29,152.09,152.4,66273.0
2020-11-23 09:30:00,153.0,154.01,152.79,153.66,11153.0,153.0,154.01,152.79,153.66,11153.0
2020-11-23 10:00:00,153.35,154.03,153.21,153.23,4928.0,153.35,154.03,153.21,153.23,4928.0
2020-11-23 10:30:00,153.0,153.67,153.0,153.52,5143.0,153.0,153.67,153.0,153.52,5143.0
2020-11-23 11:00:00,153.59,153.81,152.26,152.26,5729.0,153.59,153.81,152.26,152.26,5729.0
2020-11-23 11:30:00,152.36,152.88,151.98,152.84,3537.0,152.36,152.88,151.98,152.84,3537.0
2020-11-23 12:00:00,152.64,152.69,152.21,152.37,3819.0,152.64,152.69,152.21,152.37,3819.0
2020-11-23 12:30:00,152.36,152.53,152.25,152.34,6860.0,152.36,152.53,152.25,152.34,6860.0
2020-11-23 13:00:00,152.48,152.87,152.16,152.77,15772.0,152.48,152.87,152.16,152.77,15772.0
2020-11-23 13:30:00,152.86,153.18,152.62,152.65,8389.0,152.86,153.18,152.62,152.65,8389.0
2020-11-23 14:00:00,152.71,152.74,151.97,152.09,6893.0,152.71,152.74,151.97,152.09,6893.0
2020-11-23 14:30:00,152.05,152.48,151.93,152.48,13412.0,152.05,152.48,151.93,152.48,13412.0
2020-11-23 15:00:00,152.43,152.74,152.27,152.27,13108.0,152.43,152.74,152.27,152.27,13108.0
2020-11-23 15:30:00,152.35,152.81,151.99,152.7,45858.0,152.35,152.81,151.99,152.7,45858.0
2020-11-24 09:30:00,154.35,155.16,153.43,154.11,29250.0,154.35,155.16,153.43,154.11,29250.0
2020-11-24 10:00:00,154.2,155.24,153.68,154.69,26478.0,154.2,155.24,153.68,154.69,26478.0
2020-11-24 10:30:00,154.72,155.68,154.7,154.72,39595.0,154.72,155.68,154.7,154.72,39595.0
2020-11-24 11:00:00,154.85,155.03,154.02,154.26,35939.0,154.85,155.03,154.02,154.26,35939.0
2020-11-24 11:30:00,154.22,155.57,154.22,154.78,14740.0,154.22,155.57,154.22,154.78,14740.0
2020-11-24 12:00:00,155.0,155.33,154.51,155.14,23205.0,155.0,155.33,154.51,155.14,23205.0
2020-11-24 12:30:00,155.17,155.44,155.0,155.19,8023.0,155.17,155.44,155.0,155.19,8023.0
2020-11-24 13:00:00,155.27,155.51,155.1,155.1,7838.0,155.27,155.51,155.1,155.1,7838.0
2020-11-24 13:30:00,155.2,156.29,155.02,155.38,15392.0,155.2,156.29,155.02,155.38,15392.0
2020-11-24 14:00:00,155.4,155.57,155.06,155.25,9199.0,155.4,155.57,155.06,155.25,9199.0
2020-11-24 14:30:00,155.3,155.75,155.18,155.37,11548.0,155.3,155.75,155.18,155.37,11548.0
2020-11-24 15:00:00,155.3,155.7,155.06,155.33,15513.0,155.3,155.7,155.06,155.33,15513.0
2020-11-24 15:30:00,155.28,155.41,154.37,154.65,53314.0,155.28,155.41,154.37,154.65,53314.0
2020-11-25 09:30:00,154.35,154.35,153.26,153.76,6450.0,154.35,154.35,153.26,153.76,6450.0
2020-11-25 10:00:00,153.65,154.48,153.6,154.27,9281.0,153.65,154.48,153.6,154.27,9281.0
2020-11-25 10:30:00,154.41,154.56,153.64,153.95,8102.0,154.41,154.56,153.64,153.95,8102.0
2020-11-25 11:00:00,153.88,154.31,153.81,154.31,3108.0,153.88,154.31,153.81,154.31,3108.0
2020-11-25 11:30:00,154.33,154.37,153.92,154.36,4238.0,154.33,154.37,153.92,154.36,4238.0
2020-11-25 12:00:00,154.49,154.72,154.27,154.38,2389.0,154.49,154.72,154.27,154.38,2389.0
2020-11-25 12:30:00,154.31,154.63,154.31,154.32,5750.0,154.31,154.63,154.31,154.32,5750.0
2020-11-25 13:00:00,154.43,154.51,154.14,154.18,2624.0,154.43,154.51,154.14,154.18,2624.0
2020-11-25 13:30:00,154.35,154.39,154.09,154.17,2889.0,154.35,154.39,154.09,154.17,2889.0
2020-11-25 14:00:00,154.17,154.17,153.62,153.8,3128.0,154.17,154.17,153.62,153.8,3128.0
2020-11-25 14:30:00,153.89,153.91,153.58,153.67,3349.0,153.89,153.91,153.58,153.67,3349.0
2020-11-25 15:00:00,153.74,154.23,153.63,154.02,5765.0,153.74,154.23,153.63,154.02,5765.0
2020-11-25 15:30:00,153.93,154.19,153.72,153.82,27149.0,153.93,154.19,153.72,153.82,27149.0
2020-11-27 09:30:00,154.25,154.59,153.16,153.52,8171.0,154.25,154.59,153.16,153.52,8171.0
2020-11-27 10:00:00,153.39,154.33,153.03,153.05,3688.0,153.39,154.33,153.03,153.05,3688.0
2020-11-27 10:30:00,153.09,153.74,153.05,153.34,5678.0,153.09,153.74,153.05,153.34,5678.0
2020-11-27 11:00:00,153.36,153.8,153.35,153.75,11164.0,153.36,153.8,153.35,153.75,11164.0
2020-11-27 11:30:00,153.69,153.69,153.03,153.49,5917.0,153.69,153.69,153.03,153.49,5917.0
2020-11-27 12:00:00,153.55,153.8,152.94,153.12,6589.0,153.55,153.8,152.94,153.12,6589.0
2020-11-27 12:30:00,152.9,153.37,152.41,152.73,35314.0,152.9,153.37,152.41,152.73,35314.0
2020-11-30 09:30:00,152.26,153.72,151.78,152.05,11949.0,152.26,153.72,151.78,152.05,11949.0
2020-11-30 10:00:00,152.14,152.62,152.03,152.11,8670.0,152.14,152.62,152.03,152.11,8670.0
2020-11-30 10:30:00,152.32,153.27,152.13,153.27,11651.0,152.32,153.27,152.13,153.27,11651.0
2020-11-30 11:00:00,153.01,153.06,152.01,152.01,11207.0,153.01,153.06,152.01,152.01,11207.0
2020-11-30 11:30:00,152.16,152.21,151.6,151.86,8064.0,152.16,152.21,151.6,151.86,8064.0
2020-11-30 12:00:00,151.87,152.61,151.52,151.89,13098.0,151.87,152.61,151.52,151.89,13098.0
2020-11-30 12:30:00,151.9,151.91,151.42,151.43,5822.0,151.9,151.91,151.42,151.43,5822.0
2020-11-30 13:00:00,151.41,151.48,150.92,150.98,7590.0,151.41,151.48,150.92,150.98,7590.0
2020-11-30 13:30:00,150.93,151.13,150.66,150.66,5230.0,150.93,151.13,150.66,150.66,5230.0
2020-11-30 14:00:00,150.61,150.85,150.37,150.71,7087.0,150.61,150.85,150.37,150.71,7087.0
2020-11-30 14:30:00,150.8,151.73,150.77,151.73,4623.0,150.8,151.73,150.77,151.73,4623.0
2020-11-30 15:00:00,151.84,151.87,151.2,151.2,5943.0,151.84,151.87,151.2,151.2,5943.0
2020-11-30 15:30:00,151.24,152.08,150.64,152.0,74388.0,151.24,152.08,150.64,152.0,74388.0
2020-12-01 09:30:00,152.76,154.04,152.59,152.94,27667.0,152.76,154.04,152.59,152.94,27667.0
2020-12-01 10:00:00,153.03,154.98,152.94,154.5,10436.0,153.03,154.98,152.94,154.5,10436.0
2020-12-01 10:30:00,154.54,154.54,153.44,153.62,12206.0,154.54,154.54,153.44,153.62,12206.0
2020-12-01 11:00:00,153.63,154.7,153.63,154.7,26215.0,153.63,154.7,153.63,154.7,26215.0
2020-12-01 11:30:00,154.91,155.16,154.35,154.66,10646.0,154.91,155.16,154.35,154.66,10646.0
2020-12-01 12:00:00,154.57,155.19,154.57,154.92,10375.0,154.57,155.19,154.57,154.92,10375.0
2020-12-01 12:30:00,155.02,155.15,154.83,154.88,9457.0,155.02,155.15,154.83,154.88,9457.0
2020-12-01 13:00:00,154.95,155.19,154.95,155.1,8483.0,154.95,155.19,154.95,155.1,8483.0
2020-12-01 13:30:00,155.08,155.57,154.96,155.57,7863.0,155.08,155.57,154.96,155.57,7863.0
2020-12-01 14:00:00,155.57,155.6,155.19,155.31,6331.0,155.57,155.6,155.19,155.31,6331.0
2020-12-01 14:30:00,155.28,155.38,155.07,155.08,8368.0,155.28,155.38,155.07,155.08,8368.0
2020-12-01 15:00:00,155.08,155.08,153.77,153.92,25497.0,155.08,155.08,153.77,153.92,25497.0
2020-12-01 15:30:00,153.98,154.2,153.36,153.98,84662.0,153.98,154.2,153.36,153.98,84662.0
2020-12-02 09:30:00,153.7,154.09,153.29,153.9,8379.0,153.7,154.09,153.29,153.9,8379.0
2020-12-02 10:00:00,154.08,154.44,153.46,153.56,8706.0,154.08,154.44,153.46,153.56,8706.0
2020-12-02 10:30:00,153.61,153.84,152.91,152.91,10081.0,153.61,153.84,152.91,152.91,10081.0
2020-12-02 11:00:00,152.91,153.47,152.91,153.35,7015.0,152.91,153.47,152.91,153.35,7015.0
2020-12-02 11:30:00,153.44,153.8,153.44,153.51,5260.0,153.44,153.8,153.44,153.51,5260.0
2020-12-02 12:00:00,153.55,153.65,153.44,153.65,5943.0,153.55,153.65,153.44,153.65,5943.0
2020-12-02 12:30:00,153.64,153.79,153.53,153.79,5011.0,153.64,153.79,153.53,153.79,5011.0
2020-12-02 13:00:00,153.67,153.69,153.34,153.34,7681.0,153.67,153.69,153.34,153.34,7681.0
2020-12-02 13:30:00,153.37,153.54,153.32,153.47,9904.0,153.37,153.54,153.32,153.47,9904.0
2020-12-02 14:00:00,153.43,154.1,153.36,154.02,7870.0,153.43,154.1,153.36,154.02,7870.0
2020-12-02 14:30:00,154.09,154.68,154.05,154.57,9294.0,154.09,154.68,154.05,154.57,9294.0
2020-12-02 15:00:00,154.53,154.64,154.12,154.17,14090.0,154.53,154.64,154.12,154.17,14090.0
2020-12-02 15:30:00,154.37,154.47,153.98,154.13,25380.0,154.37,154.47,153.98,154.13,25380.0
2020-12-03 09:30:00,153.26,155.19,152.98,154.91,12740.0,153.26,155.19,152.98,154.91,12740.0
2020-12-03 10:00:00,154.75,155.27,154.75,154.84,6498.0,154.75,155.27,154.75,154.84,6498.0
2020-12-03 10:30:00,154.89,154.93,154.24,154.28,10132.0,154.89,154.93,154.24,154.28,10132.0
2020-12-03 11:00:00,154.26,154.68,154.16,154.62,10958.0,154.26,154.68,154.16,154.62,10958.0
2020-12-03 11:30:00,154.65,154.66,154.14,154.26,20074.0,154.65,154.66,154.14,154.26,20074.0
2020-12-03 12:00:00,154.18,154.23,153.81,154.16,9922.0,154.18,154.23,153.81,154.16,9922.0
2020-12-03 12:30:00,154.07,154.16,153.41,153.57,10432.0,154.07,154.16,153.41,153.57,10432.0
2020-12-03 13:00:00,153.68,153.68,153.07,153.22,9361.0,153.68,153.68,153.07,153.22,9361.0
2020-12-03 13:30:00,153.15,153.23,152.7,152.91,10521.0,153.15,153.23,152.7,152.91,10521.0
2020-12-03 14:00:00,152.96,153.34,152.95,153.33,7855.0,152.96,153.34,152.95,153.33,7855.0
2020-12-03 14:30:00,153.24,153.41,153.08,153.29,15220.0,153.24,153.41,153.08,153.29,15220.0
2020-12-03 15:00:00,153.28,153.96,153.26,153.85,10936.0,153.28,153.96,153.26,153.85,10936.0
2020-12-03 15:30:00,153.85,153.87,152.35,152.72,34010.0,153.85,153.87,152.35,152.72,34010.0
2020-12-04 09:30:00,153.2,156.29,153.09,156.29,15302.0,153.2,156.29,153.09,156.29,15302.0
2020-12-04 10:00:00,156.4,156.7,154.98,155.22,11731.0,156.4,156.7,154.98,155.22,11731.0
2020-12-04 10:30:00,155.2,155.62,154.62,155.15,18776.0,155.2,155.62,154.62,155.15,18776.0
2020-12-04 11:00:00,155.26,155.81,154.99,155.72,8642.0,155.26,155.81,154.99,155.72,8642.0
2020-12-04 11:30:00,155.81,155.81,155.17,155.34,8455.0,155.81,155.81,155.17,155.34,8455.0
2020-12-04 12:00:00,155.16,155.85,154.82,155.46,15445.0,155.16,155.85,154.82,155.46,15445.0
2020-12-04 12:30:00,155.42,155.42,154.76,155.0,11191.0,155.42,155.42,154.76,155.0,11191.0
2020-12-04 13:00:00,155.03,155.42,155.02,155.29,8899.0,155.03,155.42,155.02,155.29,8899.0
2020-12-04 13:30:00,155.36,155.49,155.09,155.11,7008.0,155.36,155.49,155.09,155.11,7008.0
2020-12-04 14:00:00,155.09,155.24,154.69,154.93,10232.0,155.09,155.24,154.69,154.93,10232.0
2020-12-04 14:30:00,154.95,155.56,154.95,155.15,6315.0,154.95,155.56,154.95,155.15,6315.0
2020-12-04 15:00:00,155.04,155.14,154.71,154.71,10133.0,155.04,155.14,154.71,154.71,10133.0
2020-12-04 15:30:00,154.82,154.94,154.53,154.92,32733.0,154.82,154.94,154.53,154.92,32733.0
2020-12-07 09:30:00,154.25,155.6,153.61,155.6,6414.0,154.25,155.6,153.61,155.6,6414.0
2020-12-07 10:00:00,155.54,156.09,155.4,155.4,8875.0,155.54,156.09,155.4,155.4,8875.0
2020-12-07 10:30:00,155.54,156.09,155.3,155.77,9529.0,155.54,156.09,155.3,155.77,9529.0
2020-12-07 11:00:00,155.68,155.73,155.29,155.57,11198.0,155.68,155.73,155.29,155.57,11198.0
2020-12-07 11:30:00,155.51,155.6,155.38,155.58,14602.0,155.51,155.6,155.38,155.58,14602.0
2020-12-07 12:00:00,155.59,156.55,155.29,155.32,7956.0,155.59,156.55,155.29,155.32,7956.0
2020-12-07 12:30:00,155.3,155.34,154.85,154.94,8117.0,155.3,155.34,154.85,154.94,8117.0
2020-12-07 13:00:00,154.86,155.3,154.56,155.3,5509.0,154.86,155.3,154.56,155.3,5509.0
2020-12-07 13:30:00,155.27,155.36,154.76,155.0,11308.0,155.27,155.36,154.76,155.0,11308.0
2020-12-07 14:00:00,154.96,155.64,154.89,155.64,9573.0,154.96,155.64,154.89,155.64,9573.0
2020-12-07 14:30:00,155.7,155.91,155.16,155.4,12377.0,155.7,155.91,155.16,155.4,12377.0
2020-12-07 15:00:00,155.58,155.76,155.27,155.55,15356.0,155.58,155.76,155.27,155.55,15356.0
2020-12-07 15:30:00,155.59,155.74,154.86,155.57,47689.0,155.59,155.74,154.86,155.57,47689.0
2020-12-08 09:30:00,154.9,156.54,154.9,155.38,10404.0,154.9,156.54,154.9,155.38,10404.0
2020-12-08 10:00:00,155.2,156.02,154.54,155.24,15990.0,155.2,156.02,154.54,155.24,15990.0
2020-12-08 10:30:00,155.19,155.67,154.94,155.06,9498.0,155.19,155.67,154.94,155.06,9498.0
2020-12-08 11:00:00,155.22,155.37,154.59,154.59,15427.0,155.22,155.37,154.59,154.59,15427.0
2020-12-08 11:30:00,154.8,154.86,154.15,154.19,7229.0,154.8,154.86,154.15,154.19,7229.0
2020-12-08 12:00:00,154.16,154.16,153.66,153.66,10454.0,154.16,154.16,153.66,153.66,10454.0
2020-12-08 12:30:00,153.79,154.2,153.75,153.89,8456.0,153.79,154.2,153.75,153.89,8456.0
2020-12-08 13:00:00,153.91,153.99,153.71,153.72,9239.0,153.91,153.99,153.71,153.72,9239.0
2020-12-08 13:30:00,153.72,154.0,153.26,153.33,7659.0,153.72,154.0,153.26,153.33,7659.0
2020-12-08 14:00:00,153.28,153.5,153.27,153.47,10614.0,153.28,153.5,153.27,153.47,10614.0
2020-12-08 14:30:00,153.47,154.04,153.29,153.34,10549.0,153.47,154.04,153.29,153.34,10549.0
2020-12-08 15:00:00,153.36,153.39,153.15,153.26,12432.0,153.36,153.39,153.15,153.26,12432.0
2020-12-08 15:30:00,153.25,153.67,153.14,153.62,36465.0,153.25,153.67,153.14,153.62,36465.0
2020-12-09 09:30:00,154.25,155.81,153.93,155.63,23786.0,154.25,155.81,153.93,155.63,23786.0
2020-12-09 10:00:00,155.41,155.91,154.63,155.53,10520.0,155.41,155.91,154.63,155.53,10520.0
2020-12-09 10:30:00,155.72,156.35,155.55,156.09,16632.0,155.72,156.35,155.55,156.09,16632.0
2020-12-09 11:00:00,156.03,156.29,155.62,156.06,15534.0,156.03,156.29,155.62,156.06,15534.0
2020-12-09 11:30:00,155.98,156.01,155.66,155.92,6496.0,155.98,156.01,155.66,155.92,6496.0
2020-12-09 12:00:00,155.84,156.15,155.76,156.15,5202.0,155.84,156.15,155.76,156.15,5202.0
2020-12-09 12:30:00,156.04,156.3,155.59,155.88,18689.0,156.04,156.3,155.59,155.88,18689.0
2020-12-09 13:00:00,155.92,155.92,155.42,155.67,6473.0,155.92,155.92,155.42,155.67,6473.0
2020-12-09 13:30:00,155.57,155.75,155.18,155.18,7730.0,155.57,155.75,155.18,155.18,7730.0
2020-12-09 14:00:00,155.09,155.47,154.98,155.11,15737.0,155.09,155.47,154.98,155.11,15737.0
2020-12-09 14:30:00,154.86,154.96,154.15,154.47,12921.0,154.86,154.96,154.15,154.47,12921.0
2020-12-09 15:00:00,154.45,154.84,154.28,154.38,20883.0,154.45,154.84,154.28,154.38,20883.0
2020-12-09 15:30:00,154.38,155.08,154.22,154.57,38097.0,154.38,155.08,154.22,154.57,38097.0
2020-12-10 09:30:00,153.47,155.16,151.76,155.02,16875.0,153.47,155.16,151.76,155.02,16875.0
2020-12-10 10:00:00,154.49,154.49,153.38,153.91,6912.0,154.49,154.49,153.38,153.91,6912.0
2020-12-10 10:30:00,154.09,154.88,153.96,154.61,12866.0,154.09,154.88,153.96,154.61,12866.0
2020-12-10 11:00:00,154.59,155.52,154.58,155.31,10181.0,154.59,155.52,154.58,155.31,10181.0
2020-12-10 11:30:00,155.29,155.31,154.81,154.92,9300.0,155.29,155.31,154.81,154.92,9300.0
2020-12-10 12:00:00,155.1,155.67,154.9,155.67,8626.0,155.1,155.67,154.9,155.67,8626.0
2020-12-10 12:30:00,155.69,155.81,155.23,155.25,6223.0,155.69,155.81,155.23,155.25,6223.0
2020-12-10 13:00:00,155.39,156.04,155.39,155.95,11855.0,155.39,156.04,155.39,155.95,11855.0
2020-12-10 13:30:00,155.98,155.98,155.52,155.75,8701.0,155.98,155.98,155.52,155.75,8701.0
2020-12-10 14:00:00,155.62,155.66,155.22,155.29,10762.0,155.62,155.66,155.22,155.29,10762.0
2020-12-10 14:30:00,155.28,155.64,155.22,155.59,7830.0,155.28,155.64,155.22,155.59,7830.0
2020-12-10 15:00:00,155.6,156.04,155.57,155.89,14338.0,155.6,156.04,155.57,155.89,14338.0
2020-12-10 15:30:00,155.95,156.32,155.52,156.01,70142.0,155.95,156.32,155.52,156.01,70142.0
2020-12-11 09:30:00,154.4,156.66,154.4,156.42,10952.0,154.4,156.66,154.4,156.42,10952.0
2020-12-11 10:00:00,156.53,156.76,155.91,156.13,13283.0,156.53,156.76,155.91,156.13,13283.0
2020-12-11 10:30:00,156.17,156.87,155.58,155.74,11071.0,156.17,156.87,155.58,155.74,11071.0
2020-12-11 11:00:00,155.72,155.79,155.02,155.08,9516.0,155.72,155.79,155.02,155.08,9516.0
2020-12-11 11:30:00,155.04,155.17,154.13,154.37,26526.0,155.04,155.17,154.13,154.37,26526.0
2020-12-11 12:00:00,154.42,154.55,153.25,154.02,5400.0,154.42,154.55,153.25,154.02,5400.0
2020-12-11 12:30:00,153.97,154.29,153.78,154.15,4340.0,153.97,154.29,153.78,154.15,4340.0
2020-12-11 13:00:00,154.21,155.04,154.04,155.04,12597.0,154.21,155.04,154.04,155.04,12597.0
2020-12-11 13:30:00,154.98,155.22,154.78,155.22,13801.0,154.98,155.22,154.78,155.22,13801.0
2020-12-11 14:00:00,155.14,155.3,154.7,154.99,8416.0,155.14,155.3,154.7,154.99,8416.0
2020-12-11 14:30:00,155.13,155.3,154.24,154.24,13852.0,155.13,155.3,154.24,154.24,13852.0
2020-12-11 15:00:00,154.34,154.54,153.98,154.18,21384.0,154.34,154.54,153.98,154.18,21384.0
2020-12-11 15:30:00,154.27,154.95,154.27,154.71,30467.0,154.27,154.95,154.27,154.71,30467.0
2020-12-14 09:30:00,155.48,156.45,155.28,155.83,6318.0,155.48,156.45,155.28,155.83,6318.0
2020-12-14 10:00:00,155.86,156.8,155.85,156.31,7062.0,155.86,156.8,155.85,156.31,7062.0
2020-12-14 10:30:00,156.33,156.47,155.69,156.11,9162.0,156.33,156.47,155.69,156.11,9162.0
2020-12-14 11:00:00,156.21,156.52,155.92,156.15,9061.0,156.21,156.52,155.92,156.15,9061.0
2020-12-14 11:30:00,156.19,156.34,155.68,156.07,6161.0,156.19,156.34,155.68,156.07,6161.0
2020-12-14 12:00:00,156.08,156.16,155.64,155.84,4106.0,156.08,156.16,155.64,155.84,4106.0
2020-12-14 12:30:00,155.97,155.97,155.45,155.65,4318.0,155.97,155.97,155.45,155.65,4318.0
2020-12-14 13:00:00,155.71,156.01,155.66,155.66,4735.0,155.71,156.01,155.66,155.66,4735.0
2020-12-14 13:30:00,155.61,155.98,155.59,155.72,5053.0,155.61,155.98,155.59,155.72,5053.0
2020-12-14 14:00:00,155.8,155.8,155.19,155.28,4999.0,155.8,155.8,155.19,155.28,4999.0
2020-12-14 14:30:00,155.27,155.69,155.01,155.69,5832.0,155.27,155.69,155.01,155.69,5832.0
2020-12-14 15:00:00,155.55,155.67,155.35,155.39,6727.0,155.55,155.67,155.35,155.39,6727.0
2020-12-14 15:30:00,155.26,155.47,154.52,154.62,51023.0,155.26,155.47,154.52,154.62,51023.0
2020-12-15 09:30:00,154.98,155.62,154.77,155.41,8168.0,154.98,155.62,154.77,155.41,8168.0
2020-12-15 10:00:00,155.34,155.88,155.01,155.88,7231.0,155.34,155.88,155.01,155.88,7231.0
2020-12-15 10:30:00,155.95,156.25,155.74,156.25,8769.0,155.95,156.25,155.74,156.25,8769.0
2020-12-15 11:00:00,156.25,156.4,155.66,156.14,9852.0,156.25,156.4,155.66,156.14,9852.0
2020-12-15 11:30:00,156.16,156.34,155.86,156.14,8860.0,156.16,156.34,155.86,156.14,8860.0
2020-12-15 12:00:00,156.28,156.61,156.09,156.58,5437.0,156.28,156.61,156.09,156.58,5437.0
2020-12-15 12:30:00,156.56,157.02,156.53,157.02,8825.0,156.56,157.02,156.53,157.02,8825.0
2020-12-15 13:00:00,157.18,157.7,157.1,157.32,4855.0,157.18,157.7,157.1,157.32,4855.0
2020-12-15 13:30:00,157.32,157.51,157.08,157.5,11314.0,157.32,157.51,157.08,157.5,11314.0
2020-12-15 14:00:00,157.51,157.67,157.14,157.14,7708.0,157.51,157.67,157.14,157.14,7708.0
2020-12-15 14:30:00,157.29,157.57,157.25,157.43,8075.0,157.29,157.57,157.25,157.43,8075.0
2020-12-15 15:00:00,157.46,157.63,157.25,157.3,12234.0,157.46,157.63,157.25,157.3,12234.0
2020-12-15 15:30:00,157.26,157.93,157.17,157.81,54062.0,157.26,157.93,157.17,157.81,54062.0
2020-12-16 09:30:00,158.1,158.51,157.48,158.18,14369.0,158.1,158.51,157.48,158.18,14369.0
2020-12-16 10:00:00,158.01,158.17,156.87,157.08,10750.0,158.01,158.17,156.87,157.08,10750.0
2020-12-16 10:30:00,157.0,157.25,156.6,157.14,11916.0,157.0,157.25,156.6,157.14,11916.0
2020-12-16 11:00:00,157.09,157.27,156.46,156.46,8539.0,157.09,157.27,156.46,156.46,8539.0
2020-12-16 11:30:00,156.49,156.53,156.11,156.18,2926.0,156.49,156.53,156.11,156.18,2926.0
2020-12-16 12:00:00,156.31,156.56,156.04,156.1,8950.0,156.31,156.56,156.04,156.1,8950.0
2020-12-16 12:30:00,156.08,156.5,156.08,156.5,7008.0,156.08,156.5,156.08,156.5,7008.0
2020-12-16 13:00:00,156.45,156.51,156.22,156.28,4746.0,156.45,156.51,156.22,156.28,4746.0
2020-12-16 13:30:00,156.34,156.47,156.13,156.47,5454.0,156.34,156.47,156.13,156.47,5454.0
2020-12-16 14:00:00,156.56,156.75,156.25,156.75,8240.0,156.56,156.75,156.25,156.75,8240.0
2020-12-16 14:30:00,156.79,157.13,156.63,157.11,10503.0,156.79,157.13,156.63,157.11,10503.0
2020-12-16 15:00:00,157.09,157.92,157.01,157.92,9634.0,157.09,157.92,157.01,157.92,9634.0
2020-12-16 15:30:00,157.95,158.09,157.16,157.21,33009.0,157.95,158.09,157.16,157.21,33009.0
2020-12-17 09:30:00,158.7,159.15,158.07,158.15,8416.0,158.7,159.15,158.07,158.15,8416.0
2020-12-17 10:00:00,158.19,158.2,157.19,157.48,7523.0,158.19,158.2,157.19,157.48,7523.0
2020-12-17 10:30:00,157.47,157.69,157.32,157.53,11348.0,157.47,157.69,157.32,157.53,11348.0
2020-12-17 11:00:00,157.58,157.92,157.54,157.87,6915.0,157.58,157.92,157.54,157.87,6915.0
2020-12-17 11:30:00,157.77,158.05,157.77,158.04,6147.0,157.77,158.05,157.77,158.04,6147.0
2020-12-17 12:00:00,157.94,158.27,157.86,158.27,7000.0,157.94,158.27,157.86,158.27,7000.0
2020-12-17 12:30:00,158.25,158.47,158.15,158.44,6202.0,158.25,158.47,158.15,158.44,6202.0
2020-12-17 13:00:00,158.4,158.42,157.45,157.49,9452.0,158.4,158.42,157.45,157.49,9452.0
2020-12-17 13:30:00,157.39,157.47,157.17,157.42,13832.0,157.39,157.47,157.17,157.42,13832.0
2020-12-17 14:00:00,157.42,157.48,157.14,157.21,11980.0,157.42,157.48,157.14,157.21,11980.0
2020-12-17 14:30:00,157.29,157.57,157.21,157.43,12924.0,157.29,157.57,157.21,157.43,12924.0
2020-12-17 15:00:00,157.4,157.45,157.03,157.09,13291.0,157.4,157.45,157.03,157.09,13291.0
2020-12-17 15:30:00,157.02,157.26,156.66,157.05,59091.0,157.02,157.26,156.66,157.05,59091.0
2020-12-18 09:30:00,157.2,158.37,156.23,156.75,106994.0,157.2,158.37,156.23,156.75,106994.0
2020-12-18 10:00:00,156.6,157.51,156.19,156.63,36150.0,156.6,157.51,156.19,156.63,36150.0
2020-12-18 10:30:00,156.49,156.49,155.19,155.5,23554.0,156.49,156.49,155.19,155.5,23554.0
2020-12-18 11:00:00,155.58,155.81,155.13,155.44,24944.0,155.58,155.81,155.13,155.44,24944.0
2020-12-18 11:30:00,155.25,155.97,154.7,155.97,37545.0,155.25,155.97,154.7,155.97,37545.0
2020-12-18 12:00:00,155.88,156.4,155.77,156.33,16705.0,155.88,156.4,155.77,156.33,16705.0
2020-12-18 12:30:00,156.25,156.51,156.01,156.17,8863.0,156.25,156.51,156.01,156.17,8863.0
2020-12-18 13:00:00,156.13,156.13,155.65,156.03,16403.0,156.13,156.13,155.65,156.03,16403.0
2020-12-18 13:30:00,155.9,156.31,155.83,156.31,10602.0,155.9,156.31,155.83,156.31,10602.0
2020-12-18 14:00:00,156.21,156.21,155.55,155.75,11680.0,156.21,156.21,155.55,155.75,11680.0
2020-12-18 14:30:00,155.72,155.89,155.51,155.75,15181.0,155.72,155.89,155.51,155.75,15181.0
2020-12-18 15:00:00,155.76,156.38,155.6,156.3,16322.0,155.76,156.38,155.6,156.3,16322.0
2020-12-18 15:30:00,156.32,158.11,156.11,157.88,91432.0,156.32,158.11,156.11,157.88,91432.0
2020-12-21 09:30:00,155.99,157.1,155.38,155.38,13109.0,155.99,157.1,155.38,155.38,13109.0
2020-12-21 10:00:00,155.5,155.5,152.68,153.55,9847.0,155.5,155.5,152.68,153.55,9847.0
2020-12-21 10:30:00,153.79,153.92,153.32,153.82,7716.0,153.79,153.92,153.32,153.82,7716.0
2020-12-21 11:00:00,153.54,154.87,153.53,154.61,6654.0,153.54,154.87,153.53,154.61,6654.0
2020-12-21 11:30:00,154.68,155.03,154.48,154.96,5324.0,154.68,155.03,154.48,154.96,5324.0
2020-12-21 12:00:00,154.88,155.41,154.77,155.28,6665.0,154.88,155.41,154.77,155.28,6665.0
2020-12-21 12:30:00,155.61,156.05,155.39,155.81,8321.0,155.61,156.05,155.39,155.81,8321.0
2020-12-21 13:00:00,155.72,155.96,155.67,155.83,7531.0,155.72,155.96,155.67,155.83,7531.0
2020-12-21 13:30:00,155.78,156.35,155.76,156.15,7006.0,155.78,156.35,155.76,156.15,7006.0
2020-12-21 14:00:00,156.1,156.59,155.99,156.46,5460.0,156.1,156.59,155.99,156.46,5460.0
2020-12-21 14:30:00,156.53,156.68,156.44,156.44,5753.0,156.53,156.68,156.44,156.44,5753.0
2020-12-21 15:00:00,156.1,156.38,155.89,156.36,6163.0,156.1,156.38,155.89,156.36,6163.0
2020-12-21 15:30:00,156.38,156.78,155.92,156.46,36385.0,156.38,156.78,155.92,156.46,36385.0
2020-12-22 09:30:00,155.84,157.07,154.61,155.94,12372.0,155.84,157.07,154.61,155.94,12372.0
2020-12-22 10:00:00,155.65,155.65,154.75,155.52,6520.0,155.65,155.65,154.75,155.52,6520.0
2020-12-22 10:30:00,155.67,156.03,155.58,155.87,8904.0,155.67,156.03,155.58,155.87,8904.0
2020-12-22 11:00:00,156.05,156.75,155.82,156.62,4755.0,156.05,156.75,155.82,156.62,4755.0
2020-12-22 11:30:00,156.61,156.62,155.87,156.24,4539.0,156.61,156.62,155.87,156.24,4539.0
2020-12-22 12:00:00,156.16,156.34,156.15,156.2,6688.0,156.16,156.34,156.15,156.2,6688.0
2020-12-22 12:30:00,156.3,157.0,156.3,156.96,4524.0,156.3,157.0,156.3,156.96,4524.0
2020-12-22 13:00:00,156.84,157.03,156.83,156.99,3798.0,156.84,157.03,156.83,156.99,3798.0
2020-12-22 13:30:00,156.99,157.43,156.98,157.43,7673.0,156.99,157.43,156.98,157.43,7673.0
2020-12-22 14:00:00,157.29,157.39,156.77,156.81,5989.0,157.29,157.39,156.77,156.81,5989.0
2020-12-22 14:30:00,156.75,156.76,156.42,156.42,4199.0,156.75,156.76,156.42,156.42,4199.0
2020-12-22 15:00:00,156.5,156.77,156.49,156.71,6285.0,156.5,156.77,156.49,156.71,6285.0
2020-12-22 15:30:00,156.74,156.74,156.08,156.42,18103.0,156.74,156.74,156.08,156.42,18103.0
2020-12-23 09:30:00,156.46,158.41,156.46,158.19,10639.0,156.46,158.41,156.46,158.19,10639.0
2020-12-23 10:00:00,158.2,158.27,157.73,157.97,6521.0,158.2,158.27,157.73,157.97,6521.0
2020-12-23 10:30:00,158.07,158.64,158.06,158.64,5820.0,158.07,158.64,158.06,158.64,5820.0
2020-12-23 11:00:00,158.57,159.01,158.5,158.59,41041.0,158.57,159.01,158.5,158.59,41041.0
2020-12-23 11:30:00,158.49,158.71,158.14,158.71,5839.0,158.49,158.71,158.14,158.71,5839.0
2020-12-23 12:00:00,158.69,159.07,158.59,158.95,6273.0,158.69,159.07,158.59,158.95,6273.0
2020-12-23 12:30:00,159.07,159.09,158.22,158.22,11096.0,159.07,159.09,158.22,158.22,11096.0
2020-12-23 13:00:00,158.17,158.17,157.77,157.78,5075.0,158.17,158.17,157.77,157.78,5075.0
2020-12-23 13:30:00,157.75,157.78,157.34,157.49,6077.0,157.75,157.78,157.34,157.49,6077.0
2020-12-23 14:00:00,157.52,157.71,157.44,157.71,6895.0,157.52,157.71,157.44,157.71,6895.0
2020-12-23 14:30:00,157.72,158.12,157.7,157.7,9553.0,157.72,158.12,157.7,157.7,9553.0
2020-12-23 15:00:00,157.82,158.17,157.72,158.15,10254.0,157.82,158.17,157.72,158.15,10254.0
2020-12-23 15:30:00,158.19,158.43,157.06,157.06,55499.0,158.19,158.43,157.06,157.06,55499.0
2020-12-24 09:30:00,158.0,158.26,157.45,158.26,9182.0,158.0,158.26,157.45,158.26,9182.0
2020-12-24 10:00:00,158.14,158.15,157.41,157.6,8629.0,158.14,158.15,157.41,157.6,8629.0
2020-12-24 10:30:00,157.53,157.78,157.43,157.58,4666.0,157.53,157.78,157.43,157.58,4666.0
2020-12-24 11:00:00,157.56,157.75,157.56,157.62,6474.0,157.56,157.75,157.56,157.62,6474.0
2020-12-24 11:30:00,157.62,158.12,157.59,157.96,4984.0,157.62,158.12,157.59,157.96,4984.0
2020-12-24 12:00:00,158.03,158.47,157.9,158.47,7875.0,158.03,158.47,157.9,158.47,7875.0
2020-12-24 12:30:00,158.51,159.36,158.5,158.65,22268.0,158.51,159.36,158.5,158.65,22268.0
2020-12-28 09:30:00,160.0,160.11,158.94,159.5,10675.0,160.0,160.11,158.94,159.5,10675.0
2020-12-28 10:00:00,158.93,160.41,158.93,160.32,6742.0,158.93,160.41,158.93,160.32,6742.0
2020-12-28 10:30:00,160.48,160.77,160.12,160.21,6047.0,160.48,160.77,160.12,160.21,6047.0
2020-12-28 11:00:00,160.39,160.39,159.69,159.69,6041.0,160.39,160.39,159.69,159.69,6041.0
2020-12-28 11:30:00,159.75,160.38,159.65,159.65,6038.0,159.75,160.38,159.65,159.65,6038.0
2020-12-28 12:00:00,159.78,160.07,159.63,160.01,5833.0,159.78,160.07,159.63,160.01,5833.0
2020-12-28 12:30:00,160.05,160.2,159.69,159.73,7993.0,160.05,160.2,159.69,159.73,7993.0
2020-12-28 13:00:00,159.54,159.88,159.54,159.76,4034.0,159.54,159.88,159.54,159.76,4034.0
2020-12-28 13:30:00,159.8,160.35,159.73,160.15,14116.0,159.8,160.35,159.73,160.15,14116.0
2020-12-28 14:00:00,160.06,160.15,159.73,159.73,3427.0,160.06,160.15,159.73,159.73,3427.0
2020-12-28 14:30:00,159.84,160.14,159.8,160.07,7486.0,159.84,160.14,159.8,160.07,7486.0
2020-12-28 15:00:00,160.09,160.14,159.77,159.95,11889.0,160.09,160.14,159.77,159.95,11889.0
2020-12-28 15:30:00,159.95,159.97,159.19,159.35,25193.0,159.95,159.97,159.19,159.35,25193.0
2020-12-29 09:30:00,160.59,160.59,158.97,158.97,8331.0,160.59,160.59,158.97,158.97,8331.0
2020-12-29 10:00:00,159.0,159.21,158.67,159.03,8396.0,159.0,159.21,158.67,159.03,8396.0
2020-12-29 10:30:00,158.75,159.25,158.1,158.9,7424.0,158.75,159.25,158.1,158.9,7424.0
2020-12-29 11:00:00,158.96,159.1,158.61,158.97,3356.0,158.96,159.1,158.61,158.97,3356.0
2020-12-29 11:30:00,158.96,158.97,158.4,158.7,3846.0,158.96,158.97,158.4,158.7,3846.0
2020-12-29 12:00:00,158.82,158.87,158.25,158.69,5641.0,158.82,158.87,158.25,158.69,5641.0
2020-12-29 12:30:00,158.5,158.72,157.85,158.36,6059.0,158.5,158.72,157.85,158.36,6059.0
2020-12-29 13:00:00,158.4,158.66,158.19,158.52,5759.0,158.4,158.66,158.19,158.52,5759.0
2020-12-29 13:30:00,158.59,158.66,158.16,158.32,5598.0,158.59,158.66,158.16,158.32,5598.0
2020-12-29 14:00:00,158.32,158.72,157.99,158.17,7455.0,158.32,158.72,157.99,158.17,7455.0
2020-12-29 14:30:00,158.0,158.38,157.99,158.38,2976.0,158.0,158.38,157.99,158.38,2976.0
2020-12-29 15:00:00,158.38,158.9,158.17,158.78,5528.0,158.38,158.9,158.17,158.78,5528.0
2020-12-29 15:30:00,158.81,158.89,158.14,158.41,16992.0,158.81,158.89,158.14,158.41,16992.0
2020-12-30 09:30:00,158.63,159.69,158.63,159.31,6026.0,158.63,159.69,158.63,159.31,6026.0
2020-12-30 10:00:00,159.69,159.78,158.78,159.16,8413.0,159.69,159.78,158.78,159.16,8413.0
2020-12-30 10:30:00,159.24,159.41,159.05,159.26,3603.0,159.24,159.41,159.05,159.26,3603.0
2020-12-30 11:00:00,159.27,159.34,158.77,159.18,5353.0,159.27,159.34,158.77,159.18,5353.0
2020-12-30 11:30:00,159.06,159.07,158.8,159.01,3279.0,159.06,159.07,158.8,159.01,3279.0
2020-12-30 12:00:00,159.03,159.29,158.97,159.15,3632.0,159.03,159.29,158.97,159.15,3632.0
2020-12-30 12:30:00,159.06,159.16,158.81,158.88,4979.0,159.06,159.16,158.81,158.88,4979.0
2020-12-30 13:00:00,158.96,159.37,158.96,159.04,6881.0,158.96,159.37,158.96,159.04,6881.0
2020-12-30 13:30:00,159.29,159.53,159.08,159.26,4335.0,159.29,159.53,159.08,159.26,4335.0
2020-12-30 14:00:00,159.21,159.21,158.81,158.81,5612.0,159.21,159.21,158.81,158.81,5612.0
2020-12-30 14:30:00,158.81,158.83,158.39,158.51,4782.0,158.81,158.83,158.39,158.51,4782.0
2020-12-30 15:00:00,158.45,158.89,158.38,158.66,7650.0,158.45,158.89,158.38,158.66,7650.0
2020-12-30 15:30:00,158.78,158.99,158.47,158.7,29849.0,158.78,158.99,158.47,158.7,29849.0
2020-12-31 09:30:00,158.54,159.3,158.3,159.03,11682.0,158.54,159.3,158.3,159.03,11682.0
2020-12-31 10:00:00,159.11,159.78,158.6,158.6,4812.0,159.11,159.78,158.6,158.6,4812.0
2020-12-31 10:30:00,158.45,158.9,158.44,158.77,4034.0,158.45,158.9,158.44,158.77,4034.0
2020-12-31 11:00:00,158.72,158.93,158.41,158.72,5566.0,158.72,158.93,158.41,158.72,5566.0
2020-12-31 11:30:00,158.75,158.75,157.9,158.22,6493.0,158.75,158.75,157.9,158.22,6493.0
2020-12-31 12:00:00,158.09,158.28,157.8,158.18,5302.0,158.09,158.28,157.8,158.18,5302.0
2020-12-31 12:30:00,158.18,158.64,158.1,158.58,5157.0,158.18,158.64,158.1,158.58,5157.0
2020-12-31 13:00:00,158.59,158.76,158.5,158.71,5685.0,158.59,158.76,158.5,158.71,5685.0
2020-12-31 13:30:00,158.62,159.02,158.61,158.63,10640.0,158.62,159.02,158.61,158.63,10640.0
2020-12-31 14:00:00,158.65,159.28,158.52,159.28,3537.0,158.65,159.28,158.52,159.28,3537.0
2020-12-31 14:30:00,159.33,159.7,159.16,159.22,4678.0,159.33,159.7,159.16,159.22,4678.0
2020-12-31 15:00:00,159.33,159.96,159.32,159.65,9574.0,159.33,159.96,159.32,159.65,9574.0
2020-12-31 15:30:00,159.67,160.43,159.67,160.2,35972.0,159.67,160.43,159.67,160.2,35972.0
2021-01-04 09:30:00,159.89,160.66,158.67,159.13,10615.0,159.89,160.66,158.67,159.13,10615.0
2021-01-04 10:00:00,159.31,159.31,158.35,158.79,8146.0,159.31,159.31,158.35,158.79,8146.0
2021-01-04 10:30:00,158.69,158.81,156.98,157.37,10886.0,158.69,158.81,156.98,157.37,10886.0
2021-01-04 11:00:00,157.57,157.67,156.14,157.01,7567.0,157.57,157.67,156.14,157.01,7567.0
2021-01-04 11:30:00,156.81,156.92,156.06,156.11,6017.0,156.81,156.92,156.06,156.11,6017.0
2021-01-04 12:00:00,156.01,156.33,155.32,156.1,6554.0,156.01,156.33,155.32,156.1,6554.0
2021-01-04 12:30:00,155.95,156.4,155.52,156.38,10084.0,155.95,156.4,155.52,156.38,10084.0
2021-01-04 13:00:00,156.45,157.82,156.37,157.76,8188.0,156.45,157.82,156.37,157.76,8188.0
2021-01-04 13:30:00,157.54,157.95,157.05,157.9,11919.0,157.54,157.95,157.05,157.9,11919.0
2021-01-04 14:00:00,157.87,157.87,156.88,157.09,9158.0,157.87,157.87,156.88,157.09,9158.0
2021-01-04 14:30:00,157.07,158.44,156.86,158.42,30240.0,157.07,158.44,156.86,158.42,30240.0
2021-01-04 15:00:00,158.38,158.38,156.93,157.11,20500.0,158.38,158.38,156.93,157.11,20500.0
2021-01-04 15:30:00,157.02,158.72,156.99,158.02,74467.0,157.02,158.72,156.99,158.02,74467.0
2021-01-05 09:30:00,158.2,159.9,158.2,158.49,9809.0,158.2,159.9,158.2,158.49,9809.0
2021-01-05 10:00:00,159.0,159.01,157.39,157.5,5862.0,159.0,159.01,157.39,157.5,5862.0
2021-01-05 10:30:00,157.48,158.56,157.26,157.95,10360.0,157.48,158.56,157.26,157.95,10360.0
2021-01-05 11:00:00,157.91,158.39,157.59,158.39,8932.0,157.91,158.39,157.59,158.39,8932.0
2021-01-05 11:30:00,158.4,158.72,158.3,158.33,3825.0,158.4,158.72,158.3,158.33,3825.0
2021-01-05 12:00:00,158.4,158.91,158.37,158.52,5351.0,158.4,158.91,158.37,158.52,5351.0
2021-01-05 12:30:00,158.55,159.09,158.54,159.09,5992.0,158.55,159.09,158.54,159.09,5992.0
2021-01-05 13:00:00,159.11,159.47,159.1,159.22,5097.0,159.11,159.47,159.1,159.22,5097.0
2021-01-05 13:30:00,159.3,159.47,158.97,159.47,9750.0,159.3,159.47,158.97,159.47,9750.0
2021-01-05 14:00:00,159.51,160.27,159.51,160.13,7367.0,159.51,160.27,159.51,160.13,7367.0
2021-01-05 14:30:00,160.24,160.25,160.01,160.21,9377.0,160.24,160.25,160.01,160.21,9377.0
2021-01-05 15:00:00,160.28,160.48,159.59,159.65,8785.0,160.28,160.48,159.59,159.65,8785.0
2021-01-05 15:30:00,159.68,160.23,159.42,159.78,35331.0,159.68,160.23,159.42,159.78,35331.0
2021-01-06 09:30:00,160.9,162.74,160.9,162.22,21604.0,160.9,162.74,160.9,162.22,21604.0
2021-01-06 10:00:00,162.27,163.81,162.26,163.23,21701.0,162.27,163.81,162.26,163.23,21701.0
2021-01-06 10:30:00,163.83,165.03,163.52,164.68,15049.0,163.83,165.03,163.52,164.68,15049.0
2021-01-06 11:00:00,164.88,166.42,164.76,165.78,30794.0,164.88,166.42,164.76,165.78,30794.0
2021-01-06 11:30:00,165.75,166.21,164.47,165.02,13520.0,165.75,166.21,164.47,165.02,13520.0
2021-01-06 12:00:00,165.16,165.61,165.04,165.61,13027.0,165.16,165.61,165.04,165.61,13027.0
2021-01-06 12:30:00,165.61,166.06,165.29,165.99,12055.0,165.61,166.06,165.29,165.99,12055.0
2021-01-06 13:00:00,166.01,166.14,165.66,165.67,6932.0,166.01,166.14,165.66,165.67,6932.0
2021-01-06 13:30:00,165.7,166.05,165.29,165.87,9691.0,165.7,166.05,165.29,165.87,9691.0
2021-01-06 14:00:00,165.97,166.08,164.41,164.54,9764.0,165.97,166.08,164.41,164.54,9764.0
2021-01-06 14:30:00,164.66,165.31,163.71,164.38,17149.0,164.66,165.31,163.71,164.38,17149.0
2021-01-06 15:00:00,164.35,164.61,163.47,164.5,11818.0,164.35,164.61,163.47,164.5,11818.0
2021-01-06 15:30:00,164.5,164.69,163.51,163.82,50737.0,164.5,164.69,163.51,163.82,50737.0
2021-01-07 09:30:00,165.22,166.15,164.66,165.1,11592.0,165.22,166.15,164.66,165.1,11592.0
2021-01-07 10:00:00,165.09,165.47,164.43,164.43,14563.0,165.09,165.47,164.43,164.43,14563.0
2021-01-07 10:30:00,164.52,165.15,164.42,164.84,19941.0,164.52,165.15,164.42,164.84,19941.0
2021-01-07 11:00:00,164.95,165.24,164.35,164.72,11809.0,164.95,165.24,164.35,164.72,11809.0
2021-01-07 11:30:00,164.65,165.1,164.65,165.05,6407.0,164.65,165.1,164.65,165.05,6407.0
2021-01-07 12:00:00,165.09,165.33,164.55,164.75,17789.0,165.09,165.33,164.55,164.75,17789.0
2021-01-07 12:30:00,164.88,164.96,164.62,164.89,4267.0,164.88,164.96,164.62,164.89,4267.0
2021-01-07 13:00:00,164.91,165.13,164.66,164.76,10806.0,164.91,165.13,164.66,164.76,10806.0
2021-01-07 13:30:00,164.8,165.59,164.8,165.59,7082.0,164.8,165.59,164.8,165.59,7082.0
2021-01-07 14:00:00,165.66,165.86,165.62,165.8,14975.0,165.66,165.86,165.62,165.8,14975.0
2021-01-07 14:30:00,165.77,166.2,165.77,166.15,9349.0,165.77,166.2,165.77,166.15,9349.0
2021-01-07 15:00:00,166.12,166.29,165.83,166.22,10372.0,166.12,166.29,165.83,166.22,10372.0
2021-01-07 15:30:00,166.13,166.82,165.98,166.21,74246.0,166.13,166.82,165.98,166.21,74246.0
2021-01-08 09:30:00,166.21,168.42,166.21,167.76,11664.0,166.21,168.42,166.21,167.76,11664.0
2021-01-08 10:00:00,167.74,168.0,166.86,166.86,13655.0,167.74,168.0,166.86,166.86,13655.0
2021-01-08 10:30:00,166.93,168.22,166.93,168.09,9822.0,166.93,168.22,166.93,168.09,9822.0
2021-01-08 11:00:00,167.99,168.28,167.76,167.96,9164.0,167.99,168.28,167.76,167.96,9164.0
2021-01-08 11:30:00,167.95,168.43,167.81,168.43,12379.0,167.95,168.43,167.81,168.43,12379.0
2021-01-08 12:00:00,168.46,169.0,168.22,168.52,9872.0,168.46,169.0,168.22,168.52,9872.0
2021-01-08 12:30:00,168.53,168.69,167.92,168.06,4113.0,168.53,168.69,167.92,168.06,4113.0
2021-01-08 13:00:00,168.0,168.16,167.13,167.53,6157.0,168.0,168.16,167.13,167.53,6157.0
2021-01-08 13:30:00,167.58,168.11,167.21,167.95,24939.0,167.58,168.11,167.21,167.95,24939.0
2021-01-08 14:00:00,168.1,168.67,168.08,168.67,15082.0,168.1,168.67,168.08,168.67,15082.0
2021-01-08 14:30:00,168.59,168.65,168.1,168.55,8303.0,168.59,168.65,168.1,168.55,8303.0
2021-01-08 15:00:00,168.55,169.3,168.54,168.78,9626.0,168.55,169.3,168.54,168.78,9626.0
2021-01-08 15:30:00,168.74,169.27,168.56,168.99,56481.0,168.74,169.27,168.56,168.99,56481.0
2021-01-11 09:30:00,166.37,167.88,165.9,167.85,40434.0,166.37,167.88,165.9,167.85,40434.0
2021-01-11 10:00:00,167.43,167.66,166.83,167.66,18379.0,167.43,167.66,166.83,167.66,18379.0
2021-01-11 10:30:00,167.83,167.9,166.93,167.16,9541.0,167.83,167.9,166.93,167.16,9541.0
2021-01-11 11:00:00,167.18,167.31,166.87,167.21,6258.0,167.18,167.31,166.87,167.21,6258.0
2021-01-11 11:30:00,167.09,167.21,166.89,167.0,5676.0,167.09,167.21,166.89,167.0,5676.0
2021-01-11 12:00:00,167.06,167.36,166.86,167.11,5593.0,167.06,167.36,166.86,167.11,5593.0
2021-01-11 12:30:00,167.16,167.29,166.99,167.28,5634.0,167.16,167.29,166.99,167.28,5634.0
2021-01-11 13:00:00,167.25,167.56,167.19,167.48,5317.0,167.25,167.56,167.19,167.48,5317.0
2021-01-11 13:30:00,167.44,167.54,167.05,167.54,13489.0,167.44,167.54,167.05,167.54,13489.0
2021-01-11 14:00:00,167.46,167.58,166.57,166.84,6181.0,167.46,167.58,166.57,166.84,6181.0
2021-01-11 14:30:00,166.84,167.22,166.71,167.22,5757.0,166.84,167.22,166.71,167.22,5757.0
2021-01-11 15:00:00,167.15,167.3,166.79,166.95,12899.0,167.15,167.3,166.79,166.95,12899.0
2021-01-11 15:30:00,166.96,167.27,166.81,167.19,36172.0,166.96,167.27,166.81,167.19,36172.0
2021-01-12 09:30:00,167.35,168.68,167.35,168.68,11869.0,167.35,168.68,167.35,168.68,11869.0
2021-01-12 10:00:00,168.5,169.77,168.43,169.37,11300.0,168.5,169.77,168.43,169.37,11300.0
2021-01-12 10:30:00,169.37,169.54,168.67,168.67,17618.0,169.37,169.54,168.67,168.67,17618.0
2021-01-12 11:00:00,168.64,168.93,168.43,168.75,6055.0,168.64,168.93,168.43,168.75,6055.0
2021-01-12 11:30:00,168.61,168.69,168.02,168.33,6041.0,168.61,168.69,168.02,168.33,6041.0
2021-01-12 12:00:00,168.31,168.39,167.82,168.36,18453.0,168.31,168.39,167.82,168.36,18453.0
2021-01-12 12:30:00,168.39,168.79,168.23,168.53,40100.0,168.39,168.79,168.23,168.53,40100.0
2021-01-12 13:00:00,168.53,168.7,168.27,168.7,83032.0,168.53,168.7,168.27,168.7,83032.0
2021-01-12 13:30:00,168.71,168.99,168.47,168.8,21693.0,168.71,168.99,168.47,168.8,21693.0
2021-01-12 14:00:00,168.83,168.87,168.43,168.53,56585.0,168.83,168.87,168.43,168.53,56585.0
2021-01-12 14:30:00,168.58,168.64,168.4,168.5,47022.0,168.58,168.64,168.4,168.5,47022.0
2021-01-12 15:00:00,168.53,168.67,168.37,168.51,22899.0,168.53,168.67,168.37,168.51,22899.0
2021-01-12 15:30:00,168.58,168.87,168.48,168.59,83194.0,168.58,168.87,168.48,168.59,83194.0
2021-01-13 09:30:00,168.82,168.87,166.69,167.6,24638.0,168.82,168.87,166.69,167.6,24638.0
2021-01-13 10:00:00,167.62,167.84,166.43,166.44,33962.0,167.62,167.84,166.43,166.44,33962.0
2021-01-13 10:30:00,166.5,166.53,164.72,165.41,88753.0,166.5,166.53,164.72,165.41,88753.0
2021-01-13 11:00:00,165.32,165.32,163.92,164.33,43885.0,165.32,165.32,163.92,164.33,43885.0
2021-01-13 11:30:00,164.24,165.01,164.2,164.72,11920.0,164.24,165.01,164.2,164.72,11920.0
2021-01-13 12:00:00,164.55,164.72,164.28,164.53,8845.0,164.55,164.72,164.28,164.53,8845.0
2021-01-13 12:30:00,164.52,165.83,164.49,165.74,13688.0,164.52,165.83,164.49,165.74,13688.0
2021-01-13 13:00:00,165.75,165.96,165.59,165.95,20127.0,165.75,165.96,165.59,165.95,20127.0
2021-01-13 13:30:00,166.03,166.26,165.91,165.94,7250.0,166.03,166.26,165.91,165.94,7250.0
2021-01-13 14:00:00,165.92,166.65,165.91,166.65,10445.0,165.92,166.65,165.91,166.65,10445.0
2021-01-13 14:30:00,166.58,166.58,166.12,166.24,13499.0,166.58,166.58,166.12,166.24,13499.0
2021-01-13 15:00:00,166.29,166.29,165.85,165.9,15835.0,166.29,166.29,165.85,165.9,15835.0
2021-01-13 15:30:00,165.91,165.99,165.08,165.23,39166.0,165.91,165.99,165.08,165.23,39166.0
2021-01-14 09:30:00,165.85,165.92,164.96,165.44,6202.0,165.85,165.92,164.96,165.44,6202.0
2021-01-14 10:00:00,165.55,165.55,164.92,164.92,6085.0,165.55,165.55,164.92,164.92,6085.0
2021-01-14 10:30:00,165.1,165.11,164.64,164.72,5196.0,165.1,165.11,164.64,164.72,5196.0
2021-01-14 11:00:00,164.81,164.81,164.33,164.43,6143.0,164.81,164.81,164.33,164.43,6143.0
2021-01-14 11:30:00,164.37,164.43,164.16,164.3,4341.0,164.37,164.43,164.16,164.3,4341.0
2021-01-14 12:00:00,164.33,164.56,164.2,164.44,10175.0,164.33,164.56,164.2,164.44,10175.0
2021-01-14 12:30:00,164.32,164.61,164.09,164.25,5676.0,164.32,164.61,164.09,164.25,5676.0
2021-01-14 13:00:00,164.34,164.34,164.03,164.12,5141.0,164.34,164.34,164.03,164.12,5141.0
2021-01-14 13:30:00,164.01,164.69,163.97,164.63,8241.0,164.01,164.69,163.97,164.63,8241.0
2021-01-14 14:00:00,164.72,164.82,164.12,164.16,4265.0,164.72,164.82,164.12,164.16,4265.0
2021-01-14 14:30:00,164.12,164.16,163.47,163.51,4678.0,164.12,164.16,163.47,163.51,4678.0
2021-01-14 15:00:00,163.87,163.91,163.37,163.69,9022.0,163.87,163.91,163.37,163.69,9022.0
2021-01-14 15:30:00,163.63,163.9,162.53,162.87,37333.0,163.63,163.9,162.53,162.87,37333.0
2021-01-15 09:30:00,161.26,162.42,161.17,162.26,38108.0,161.26,162.42,161.17,162.26,38108.0
2021-01-15 10:00:00,162.55,162.55,161.63,162.03,14986.0,162.55,162.55,161.63,162.03,14986.0
2021-01-15 10:30:00,161.73,162.14,161.46,161.62,11858.0,161.73,162.14,161.46,161.62,11858.0
2021-01-15 11:00:00,161.63,161.76,161.14,161.47,7995.0,161.63,161.76,161.14,161.47,7995.0
2021-01-15 11:30:00,161.5,161.7,161.07,161.08,4484.0,161.5,161.7,161.07,161.08,4484.0
2021-01-15 12:00:00,161.03,161.25,160.71,160.71,2298.0,161.03,161.25,160.71,160.71,2298.0
2021-01-15 12:30:00,160.59,161.23,160.46,161.23,5833.0,160.59,161.23,160.46,161.23,5833.0
2021-01-15 13:00:00,161.12,161.62,161.06,161.06,8247.0,161.12,161.62,161.06,161.06,8247.0
2021-01-15 13:30:00,161.11,161.11,160.77,160.77,16517.0,161.11,161.11,160.77,160.77,16517.0
2021-01-15 14:00:00,160.8,160.83,160.24,160.42,22106.0,160.8,160.83,160.24,160.42,22106.0
2021-01-15 14:30:00,160.51,161.42,160.43,160.89,4736.0,160.51,161.42,160.43,160.89,4736.0
2021-01-15 15:00:00,160.85,160.93,160.42,160.65,11301.0,160.85,160.93,160.42,160.65,11301.0
2021-01-15 15:30:00,160.62,160.62,159.81,160.44,56459.0,160.62,160.62,159.81,160.44,56459.0
2021-01-19 09:30:00,161.47,162.24,160.78,161.09,4161.0,161.47,162.24,160.78,161.09,4161.0
2021-01-19 10:00:00,161.07,161.67,159.98,161.37,11821.0,161.07,161.67,159.98,161.37,11821.0
2021-01-19 10:30:00,161.7,161.76,161.24,161.24,3100.0,161.7,161.76,161.24,161.24,3100.0
2021-01-19 11:00:00,161.31,161.41,160.48,160.73,7493.0,161.31,161.41,160.48,160.73,7493.0
2021-01-19 11:30:00,160.75,160.76,160.0,160.38,3959.0,160.75,160.76,160.0,160.38,3959.0
2021-01-19 12:00:00,160.52,160.73,160.51,160.61,2703.0,160.52,160.73,160.51,160.61,2703.0
2021-01-19 12:30:00,160.53,160.53,160.25,160.27,6906.0,160.53,160.53,160.25,160.27,6906.0
2021-01-19 13:00:00,160.3,160.35,159.56,159.56,5065.0,160.3,160.35,159.56,159.56,5065.0
2021-01-19 13:30:00,159.54,159.74,159.47,159.63,8363.0,159.54,159.74,159.47,159.63,8363.0
2021-01-19 14:00:00,159.62,159.93,159.53,159.86,10101.0,159.62,159.93,159.53,159.86,10101.0
2021-01-19 14:30:00,159.87,159.93,159.72,159.84,14806.0,159.87,159.93,159.72,159.84,14806.0
2021-01-19 15:00:00,159.89,159.95,159.71,159.88,14247.0,159.89,159.95,159.71,159.88,14247.0
2021-01-19 15:30:00,159.87,160.05,159.4,159.54,47878.0,159.87,160.05,159.4,159.54,47878.0
2021-01-20 09:30:00,160.4,160.4,158.48,158.81,22414.0,160.4,160.4,158.48,158.81,22414.0
2021-01-20 10:00:00,158.83,159.7,158.5,158.5,30832.0,158.83,159.7,158.5,158.5,30832.0
2021-01-20 10:30:00,158.58,160.29,158.5,160.03,52833.0,158.58,160.29,158.5,160.03,52833.0
2021-01-20 11:00:00,160.03,160.21,159.31,160.21,23086.0,160.03,160.21,159.31,160.21,23086.0
2021-01-20 11:30:00,160.34,160.93,160.25,160.93,10065.0,160.34,160.93,160.25,160.93,10065.0
2021-01-20 12:00:00,161.0,161.22,160.77,160.82,11069.0,161.0,161.22,160.77,160.82,11069.0
2021-01-20 12:30:00,160.85,161.6,160.79,161.42,6647.0,160.85,161.6,160.79,161.42,6647.0
2021-01-20 13:00:00,161.37,161.83,161.37,161.83,4700.0,161.37,161.83,161.37,161.83,4700.0
2021-01-20 13:30:00,161.83,162.03,161.44,161.44,8608.0,161.83,162.03,161.44,161.44,8608.0
2021-01-20 14:00:00,161.47,161.54,160.78,160.91,18134.0,161.47,161.54,160.78,160.91,18134.0
2021-01-20 14:30:00,160.87,160.94,160.59,160.86,16391.0,160.87,160.94,160.59,160.86,16391.0
2021-01-20 15:00:00,160.75,161.24,160.56,161.24,12657.0,160.75,161.24,160.56,161.24,12657.0
2021-01-20 15:30:00,161.23,161.76,161.16,161.44,48757.0,161.23,161.76,161.16,161.44,48757.0
2021-01-21 09:30:00,161.15,161.99,160.63,160.81,9768.0,161.15,161.99,160.63,160.81,9768.0
2021-01-21 10:00:00,160.56,160.56,159.93,160.12,8685.0,160.56,160.56,159.93,160.12,8685.0
2021-01-21 10:30:00,160.09,160.12,159.65,159.85,8558.0,160.09,160.12,159.65,159.85,8558.0
2021-01-21 11:00:00,159.84,159.95,159.25,159.42,10814.0,159.84,159.95,159.25,159.42,10814.0
2021-01-21 11:30:00,159.34,159.45,158.88,159.45,9346.0,159.34,159.45,158.88,159.45,9346.0
2021-01-21 12:00:00,159.29,159.29,158.7,158.7,6412.0,159.29,159.29,158.7,158.7,6412.0
2021-01-21 12:30:00,158.63,158.91,158.38,158.78,9451.0,158.63,158.91,158.38,158.78,9451.0
2021-01-21 13:00:00,158.83,160.34,158.78,160.34,26151.0,158.83,160.34,158.78,160.34,26151.0
2021-01-21 13:30:00,160.33,160.93,160.33,160.74,18845.0,160.33,160.93,160.33,160.74,18845.0
2021-01-21 14:00:00,160.73,160.83,160.48,160.77,17269.0,160.73,160.83,160.48,160.77,17269.0
2021-01-21 14:30:00,160.77,160.92,160.57,160.63,18556.0,160.77,160.92,160.57,160.63,18556.0
2021-01-21 15:00:00,160.64,161.55,160.63,161.49,7252.0,160.64,161.55,160.63,161.49,7252.0
2021-01-21 15:30:00,161.42,161.79,161.19,161.35,57234.0,161.42,161.79,161.19,161.35,57234.0
2021-01-22 09:30:00,160.36,160.86,159.38,159.38,6215.0,160.36,160.86,159.38,159.38,6215.0
2021-01-22 10:00:00,159.43,160.15,159.03,159.03,11961.0,159.43,160.15,159.03,159.03,11961.0
2021-01-22 10:30:00,159.15,160.01,159.09,160.0,24730.0,159.15,160.01,159.09,160.0,24730.0
2021-01-22 11:00:00,160.07,160.47,159.57,159.82,15774.0,160.07,160.47,159.57,159.82,15774.0
2021-01-22 11:30:00,159.85,160.01,159.71,159.97,30545.0,159.85,160.01,159.71,159.97,30545.0
2021-01-22 12:00:00,159.97,160.22,159.73,159.86,10328.0,159.97,160.22,159.73,159.86,10328.0
2021-01-22 12:30:00,159.99,160.39,159.91,160.1,6799.0,159.99,160.39,159.91,160.1,6799.0
2021-01-22 13:00:00,160.0,160.05,159.63,159.76,9156.0,160.0,160.05,159.63,159.76,9156.0
2021-01-22 13:30:00,159.72,159.84,159.27,159.34,9406.0,159.72,159.84,159.27,159.34,9406.0
2021-01-22 14:00:00,159.36,159.89,159.25,159.89,6194.0,159.36,159.89,159.25,159.89,6194.0
2021-01-22 14:30:00,159.82,159.92,159.55,159.88,11737.0,159.82,159.92,159.55,159.88,11737.0
2021-01-22 15:00:00,159.86,160.12,159.65,160.02,19233.0,159.86,160.12,159.65,160.02,19233.0
2021-01-22 15:30:00,160.16,161.08,159.78,160.42,60923.0,160.16,161.08,159.78,160.42,60923.0
2021-01-25 09:30:00,159.0,160.87,158.62,158.62,19293.0,159.0,160.87,158.62,158.62,19293.0
2021-01-25 10:00:00,158.53,159.18,158.5,158.95,12202.0,158.53,159.18,158.5,158.95,12202.0
2021-01-25 10:30:00,158.95,159.27,156.75,156.91,20895.0,158.95,159.27,156.75,156.91,20895.0
2021-01-25 11:00:00,156.65,156.88,155.43,155.58,29214.0,156.65,156.88,155.43,155.58,29214.0
2021-01-25 11:30:00,155.67,156.81,155.12,156.7,18217.0,155.67,156.81,155.12,156.7,18217.0
2021-01-25 12:00:00,156.68,157.69,156.67,157.42,15442.0,156.68,157.69,156.67,157.42,15442.0
2021-01-25 12:30:00,157.47,158.16,157.43,157.95,9347.0,157.47,158.16,157.43,157.95,9347.0
2021-01-25 13:00:00,158.01,158.43,157.9,158.43,9805.0,158.01,158.43,157.9,158.43,9805.0
2021-01-25 13:30:00,158.37,158.47,157.91,158.15,15812.0,158.37,158.47,157.91,158.15,15812.0
2021-01-25 14:00:00,158.05,158.35,157.93,158.35,6024.0,158.05,158.35,157.93,158.35,6024.0
2021-01-25 14:30:00,158.53,158.6,158.09,158.26,6797.0,158.53,158.6,158.09,158.26,6797.0
2021-01-25 15:00:00,158.27,158.87,158.22,158.67,9443.0,158.27,158.87,158.22,158.67,9443.0
2021-01-25 15:30:00,158.67,159.59,158.63,159.49,33586.0,158.67,159.59,158.63,159.49,33586.0
2021-01-26 09:30:00,160.31,160.31,158.46,158.46,10951.0,160.31,160.31,158.46,158.46,10951.0
2021-01-26 10:00:00,158.66,158.66,156.98,157.43,10081.0,158.66,158.66,156.98,157.43,10081.0
2021-01-26 10:30:00,157.34,157.34,156.14,156.43,8466.0,157.34,157.34,156.14,156.43,8466.0
2021-01-26 11:00:00,156.51,156.83,156.13,156.44,6982.0,156.51,156.83,156.13,156.44,6982.0
2021-01-26 11:30:00,156.42,156.8,156.35,156.6,7523.0,156.42,156.8,156.35,156.6,7523.0
2021-01-26 12:00:00,156.5,157.01,156.38,156.82,6654.0,156.5,157.01,156.38,156.82,6654.0
2021-01-26 12:30:00,156.9,156.9,156.44,156.44,6802.0,156.9,156.9,156.44,156.44,6802.0
2021-01-26 13:00:00,156.42,156.86,156.41,156.67,5353.0,156.42,156.86,156.41,156.67,5353.0
2021-01-26 13:30:00,156.69,157.28,156.67,157.15,8795.0,156.69,157.28,156.67,157.15,8795.0
2021-01-26 14:00:00,157.21,157.27,156.93,157.27,7844.0,157.21,157.27,156.93,157.27,7844.0
2021-01-26 14:30:00,157.27,157.34,156.77,157.15,6451.0,157.27,157.34,156.77,157.15,6451.0
2021-01-26 15:00:00,157.13,157.72,157.04,157.72,6928.0,157.13,157.72,157.04,157.72,6928.0
2021-01-26 15:30:00,157.74,157.85,156.86,157.03,29947.0,157.74,157.85,156.86,157.03,29947.0
2021-01-27 09:30:00,154.16,154.16,149.73,150.42,30834.0,154.16,154.16,149.73,150.42,30834.0
2021-01-27 10:00:00,150.7,153.29,150.18,153.05,19565.0,150.7,153.29,150.18,153.05,19565.0
2021-01-27 10:30:00,152.96,153.86,152.61,153.66,22203.0,152.96,153.86,152.61,153.66,22203.0
2021-01-27 11:00:00,153.56,153.8,152.98,153.42,20626.0,153.56,153.8,152.98,153.42,20626.0
2021-01-27 11:30:00,153.6,153.63,152.71,153.43,25427.0,153.6,153.63,152.71,153.43,25427.0
2021-01-27 12:00:00,153.49,155.09,153.18,154.71,14390.0,153.49,155.09,153.18,154.71,14390.0
2021-01-27 12:30:00,154.45,155.3,154.07,155.21,10735.0,154.45,155.3,154.07,155.21,10735.0
2021-01-27 13:00:00,155.17,155.33,154.53,155.16,14315.0,155.17,155.33,154.53,155.16,14315.0
2021-01-27 13:30:00,155.07,155.31,154.21,154.36,14905.0,155.07,155.31,154.21,154.36,14905.0
2021-01-27 14:00:00,154.34,154.99,153.96,154.07,18321.0,154.34,154.99,153.96,154.07,18321.0
2021-01-27 14:30:00,154.12,154.6,153.08,153.08,29232.0,154.12,154.6,153.08,153.08,29232.0
2021-01-27 15:00:00,153.05,153.63,151.74,152.02,30064.0,153.05,153.63,151.74,152.02,30064.0
2021-01-27 15:30:00,151.96,152.07,150.66,151.57,103332.0,151.96,152.07,150.66,151.57,103332.0
2021-01-28 09:30:00,153.67,156.75,153.0,156.51,16193.0,153.67,156.75,153.0,156.51,16193.0
2021-01-28 10:00:00,155.74,156.5,154.22,154.79,30079.0,155.74,156.5,154.22,154.79,30079.0
2021-01-28 10:30:00,154.62,156.3,153.94,155.84,26976.0,154.62,156.3,153.94,155.84,26976.0
2021-01-28 11:00:00,156.12,156.91,155.96,156.34,11214.0,156.12,156.91,155.96,156.34,11214.0
2021-01-28 11:30:00,156.39,157.2,156.16,157.06,16424.0,156.39,157.2,156.16,157.06,16424.0
2021-01-28 12:00:00,157.15,157.91,156.95,157.35,15383.0,157.15,157.91,156.95,157.35,15383.0
2021-01-28 12:30:00,157.29,157.73,156.98,157.36,9753.0,157.29,157.73,156.98,157.36,9753.0
2021-01-28 13:00:00,157.37,157.51,157.05,157.39,9146.0,157.37,157.51,157.05,157.39,9146.0
2021-01-28 13:30:00,157.36,157.93,157.21,157.87,24028.0,157.36,157.93,157.21,157.87,24028.0
2021-01-28 14:00:00,157.97,158.21,157.6,157.8,9327.0,157.97,158.21,157.6,157.8,9327.0
2021-01-28 14:30:00,157.81,158.07,157.36,157.66,15388.0,157.81,158.07,157.36,157.66,15388.0
2021-01-28 15:00:00,157.58,157.89,157.18,157.63,19260.0,157.58,157.89,157.18,157.63,19260.0
2021-01-28 15:30:00,157.53,158.03,156.99,157.19,67581.0,157.53,158.03,156.99,157.19,67581.0
2021-01-29 09:30:00,156.28,156.28,153.8,154.28,29825.0,156.28,156.28,153.8,154.28,29825.0
2021-01-29 10:00:00,154.26,155.1,153.96,154.74,6947.0,154.26,155.1,153.96,154.74,6947.0
2021-01-29 10:30:00,154.86,154.9,154.01,154.57,26322.0,154.86,154.9,154.01,154.57,26322.0
2021-01-29 11:00:00,154.54,154.54,153.62,153.69,4565.0,154.54,154.54,153.62,153.69,4565.0
2021-01-29 11:30:00,152.69,152.95,152.14,152.95,6769.0,152.69,152.95,152.14,152.95,6769.0
2021-01-29 12:00:00,152.91,153.04,152.08,152.44,8627.0,152.91,153.04,152.08,152.44,8627.0
2021-01-29 12:30:00,152.42,152.46,151.62,151.85,7441.0,152.42,152.46,151.62,151.85,7441.0
2021-01-29 13:00:00,151.92,152.16,151.18,152.03,16719.0,151.92,152.16,151.18,152.03,16719.0
2021-01-29 13:30:00,151.89,152.14,151.31,151.48,9909.0,151.89,152.14,151.31,151.48,9909.0
2021-01-29 14:00:00,151.67,152.11,151.48,151.63,15159.0,151.67,152.11,151.48,151.63,15159.0
2021-01-29 14:30:00,151.59,151.96,151.23,151.67,14468.0,151.59,151.96,151.23,151.67,14468.0
2021-01-29 15:00:00,151.75,152.83,151.73,152.72,41266.0,151.75,152.83,151.73,152.72,41266.0
2021-01-29 15:30:00,152.75,153.5,151.79,151.79,169087.0,152.75,153.5,151.79,151.79,169087.0
2021-02-01 09:30:00,153.75,154.81,152.15,154.37,19346.0,153.75,154.81,152.15,154.37,19346.0
2021-02-01 10:00:00,154.7,154.7,153.24,153.67,16580.0,154.7,154.7,153.24,153.67,16580.0
2021-02-01 10:30:00,153.51,153.88,152.56,152.85,8871.0,153.51,153.88,152.56,152.85,8871.0
2021-02-01 11:00:00,152.99,153.87,152.8,153.84,8696.0,152.99,153.87,152.8,153.84,8696.0
2021-02-01 11:30:00,153.86,154.84,153.82,154.55,8035.0,153.86,154.84,153.82,154.55,8035.0
2021-02-01 12:00:00,154.49,154.71,154.21,154.21,5183.0,154.49,154.71,154.21,154.21,5183.0
2021-02-01 12:30:00,154.27,154.58,154.01,154.58,6465.0,154.27,154.58,154.01,154.58,6465.0
2021-02-01 13:00:00,154.66,155.06,154.59,154.95,5647.0,154.66,155.06,154.59,154.95,5647.0
2021-02-01 13:30:00,155.03,155.17,154.53,154.73,5066.0,155.03,155.17,154.53,154.73,5066.0
2021-02-01 14:00:00,154.72,155.42,154.3,154.47,35431.0,154.72,155.42,154.3,154.47,35431.0
2021-02-01 14:30:00,154.53,154.74,154.08,154.16,16968.0,154.53,154.74,154.08,154.16,16968.0
2021-02-01 15:00:00,154.16,154.28,153.63,154.07,14084.0,154.16,154.28,153.63,154.07,14084.0
2021-02-01 15:30:00,154.04,154.39,153.6,154.02,43144.0,154.04,154.39,153.6,154.02,43144.0
2021-02-02 09:30:00,155.19,155.48,154.24,155.41,23178.0,155.19,155.48,154.24,155.41,23178.0
2021-02-02 10:00:00,155.1,156.7,155.1,156.46,39400.0,155.1,156.7,155.1,156.46,39400.0
2021-02-02 10:30:00,156.32,156.84,155.77,155.77,17591.0,156.32,156.84,155.77,155.77,17591.0
2021-02-02 11:00:00,155.78,156.59,155.68,156.46,10458.0,155.78,156.59,155.68,156.46,10458.0
2021-02-02 11:30:00,156.4,156.92,156.29,156.74,9920.0,156.4,156.92,156.29,156.74,9920.0
2021-02-02 12:00:00,156.68,156.83,155.9,155.91,8684.0,156.68,156.83,155.9,155.91,8684.0
2021-02-02 12:30:00,155.87,156.26,155.71,155.85,8848.0,155.87,156.26,155.71,155.85,8848.0
2021-02-02 13:00:00,155.82,155.87,155.47,155.47,9105.0,155.82,155.87,155.47,155.47,9105.0
2021-02-02 13:30:00,155.52,155.82,155.36,155.36,13499.0,155.52,155.82,155.36,155.36,13499.0
2021-02-02 14:00:00,155.43,155.71,155.27,155.42,13214.0,155.43,155.71,155.27,155.42,13214.0
2021-02-02 14:30:00,155.47,155.71,155.33,155.67,12739.0,155.47,155.71,155.33,155.67,12739.0
2021-02-02 15:00:00,155.82,156.12,155.38,155.56,24483.0,155.82,156.12,155.38,155.56,24483.0
2021-02-02 15:30:00,155.47,156.38,155.38,155.66,97367.0,155.47,156.38,155.38,155.66,97367.0
2021-02-03 09:30:00,155.66,156.57,155.32,156.52,12312.0,155.66,156.57,155.32,156.52,12312.0
2021-02-03 10:00:00,156.7,156.77,156.01,156.01,13785.0,156.7,156.77,156.01,156.01,13785.0
2021-02-03 10:30:00,155.97,156.89,155.77,156.89,7739.0,155.97,156.89,155.77,156.89,7739.0
2021-02-03 11:00:00,156.94,157.91,156.91,157.91,10657.0,156.94,157.91,156.91,157.91,10657.0
2021-02-03 11:30:00,157.84,158.67,157.67,158.67,11071.0,157.84,158.67,157.67,158.67,11071.0
2021-02-03 12:00:00,158.75,158.91,158.39,158.86,9861.0,158.75,158.91,158.39,158.86,9861.0
2021-02-03 12:30:00,158.93,159.49,158.77,159.08,9915.0,158.93,159.49,158.77,159.08,9915.0
2021-02-03 13:00:00,159.17,159.73,159.1,159.56,7866.0,159.17,159.73,159.1,159.56,7866.0
2021-02-03 13:30:00,159.67,159.96,159.56,159.78,9694.0,159.67,159.96,159.56,159.78,9694.0
2021-02-03 14:00:00,159.87,160.23,159.83,160.13,9839.0,159.87,160.23,159.83,160.13,9839.0
2021-02-03 14:30:00,160.15,160.57,160.11,160.32,15601.0,160.15,160.57,160.11,160.32,15601.0
2021-02-03 15:00:00,160.34,160.59,160.04,160.22,30484.0,160.34,160.59,160.04,160.22,30484.0
2021-02-03 15:30:00,160.25,160.28,159.45,159.45,74299.0,160.25,160.28,159.45,159.45,74299.0
2021-02-04 09:30:00,158.88,160.91,158.88,160.91,10733.0,158.88,160.91,158.88,160.91,10733.0
2021-02-04 10:00:00,160.93,160.93,160.21,160.57,5724.0,160.93,160.93,160.21,160.57,5724.0
2021-02-04 10:30:00,160.65,161.23,160.57,161.07,6187.0,160.65,161.23,160.57,161.07,6187.0
2021-02-04 11:00:00,161.17,161.17,160.3,160.42,5499.0,161.17,161.17,160.3,160.42,5499.0
2021-02-04 11:30:00,160.35,160.46,160.25,160.45,5384.0,160.35,160.46,160.25,160.45,5384.0
2021-02-04 12:00:00,160.48,160.74,160.42,160.61,4834.0,160.48,160.74,160.42,160.61,4834.0
2021-02-04 12:30:00,160.7,160.99,160.63,160.99,5544.0,160.7,160.99,160.63,160.99,5544.0
2021-02-04 13:00:00,160.95,161.56,160.95,161.45,6267.0,160.95,161.56,160.95,161.45,6267.0
2021-02-04 13:30:00,161.56,161.75,161.36,161.51,8029.0,161.56,161.75,161.36,161.51,8029.0
2021-02-04 14:00:00,161.57,161.82,161.53,161.59,5731.0,161.57,161.82,161.53,161.59,5731.0
2021-02-04 14:30:00,161.63,162.31,161.62,162.13,16991.0,161.63,162.31,161.62,162.13,16991.0
2021-02-04 15:00:00,162.13,162.4,161.86,161.96,22951.0,162.13,162.4,161.86,161.96,22951.0
2021-02-04 15:30:00,161.96,163.1,161.91,163.06,112620.0,161.96,163.1,161.91,163.06,112620.0
2021-02-05 09:30:00,164.03,165.49,163.56,164.19,16915.0,164.03,165.49,163.56,164.19,16915.0
2021-02-05 10:00:00,164.25,164.33,162.85,162.97,15064.0,164.25,164.33,162.85,162.97,15064.0
2021-02-05 10:30:00,162.96,163.58,162.87,163.03,10804.0,162.96,163.58,162.87,163.03,10804.0
2021-02-05 11:00:00,163.12,163.27,162.57,162.86,9426.0,163.12,163.27,162.57,162.86,9426.0
2021-02-05 11:30:00,163.14,163.64,162.95,162.95,6652.0,163.14,163.64,162.95,162.95,6652.0
2021-02-05 12:00:00,163.02,163.87,163.01,163.87,6044.0,163.02,163.87,163.01,163.87,6044.0
2021-02-05 12:30:00,163.9,164.2,163.44,163.53,8356.0,163.9,164.2,163.44,163.53,8356.0
2021-02-05 13:00:00,163.52,163.7,163.21,163.43,9857.0,163.52,163.7,163.21,163.43,9857.0
2021-02-05 13:30:00,163.45,163.57,163.18,163.31,10645.0,163.45,163.57,163.18,163.31,10645.0
2021-02-05 14:00:00,163.26,164.24,163.18,164.24,9458.0,163.26,164.24,163.18,164.24,9458.0
2021-02-05 14:30:00,164.24,164.45,163.72,164.1,24889.0,164.24,164.45,163.72,164.1,24889.0
2021-02-05 15:00:00,164.03,164.37,163.87,164.15,21891.0,164.03,164.37,163.87,164.15,21891.0
2021-02-05 15:30:00,164.19,164.96,163.81,164.41,86106.0,164.19,164.96,163.81,164.41,86106.0
2021-02-08 09:30:00,165.88,167.62,165.01,167.37,18089.0,165.88,167.62,165.01,167.37,18089.0
2021-02-08 10:00:00,167.43,167.84,166.74,167.53,30312.0,167.43,167.84,166.74,167.53,30312.0
2021-02-08 10:30:00,167.89,168.81,167.22,167.37,19481.0,167.89,168.81,167.22,167.37,19481.0
2021-02-08 11:00:00,167.41,167.53,166.41,166.54,15552.0,167.41,167.53,166.41,166.54,15552.0
2021-02-08 11:30:00,166.44,166.81,166.1,166.75,9184.0,166.44,166.81,166.1,166.75,9184.0
2021-02-08 12:00:00,166.8,167.29,166.75,167.13,12305.0,166.8,167.29,166.75,167.13,12305.0
2021-02-08 12:30:00,167.1,167.66,166.96,167.39,37814.0,167.1,167.66,166.96,167.39,37814.0
2021-02-08 13:00:00,167.47,167.5,166.68,167.21,61710.0,167.47,167.5,166.68,167.21,61710.0
2021-02-08 13:30:00,167.22,167.65,167.15,167.47,13938.0,167.22,167.65,167.15,167.47,13938.0
2021-02-08 14:00:00,167.46,167.79,166.97,167.31,15556.0,167.46,167.79,166.97,167.31,15556.0
2021-02-08 14:30:00,167.26,167.82,167.26,167.82,13323.0,167.26,167.82,167.26,167.82,13323.0
2021-02-08 15:00:00,167.83,167.95,167.4,167.81,62792.0,167.83,167.95,167.4,167.81,62792.0
2021-02-08 15:30:00,167.77,168.5,167.71,168.41,101422.0,167.77,168.5,167.71,168.41,101422.0
2021-02-09 09:30:00,183.61,191.66,183.22,186.12,104308.0,183.61,191.66,183.22,186.12,104308.0
2021-02-09 10:00:00,186.12,187.37,183.63,186.2,92035.0,186.12,187.37,183.63,186.2,92035.0
2021-02-09 10:30:00,186.25,186.8,183.65,184.47,63303.0,186.25,186.8,183.65,184.47,63303.0
2021-02-09 11:00:00,184.79,186.1,184.52,185.49,45259.0,184.79,186.1,184.52,185.49,45259.0
2021-02-09 11:30:00,185.47,185.56,184.09,184.36,28190.0,185.47,185.56,184.09,184.36,28190.0
2021-02-09 12:00:00,184.38,184.99,183.05,183.06,23978.0,184.38,184.99,183.05,183.06,23978.0
2021-02-09 12:30:00,182.77,183.99,182.77,183.3,14508.0,182.77,183.99,182.77,183.3,14508.0
2021-02-09 13:00:00,183.24,183.57,181.78,183.04,32668.0,183.24,183.57,181.78,183.04,32668.0
2021-02-09 13:30:00,183.01,185.12,182.98,184.36,26939.0,183.01,185.12,182.98,184.36,26939.0
2021-02-09 14:00:00,184.51,185.12,184.0,184.99,59186.0,184.51,185.12,184.0,184.99,59186.0
2021-02-09 14:30:00,184.68,184.97,183.99,183.99,33739.0,184.68,184.97,183.99,183.99,33739.0
2021-02-09 15:00:00,184.09,184.7,184.01,184.5,30988.0,184.09,184.7,184.01,184.5,30988.0
2021-02-09 15:30:00,184.5,184.68,183.16,183.76,81339.0,184.5,184.68,183.16,183.76,81339.0
2021-02-10 09:30:00,183.44,183.6,179.54,179.86,48485.0,183.44,183.6,179.54,179.86,48485.0
2021-02-10 10:00:00,180.28,181.88,179.83,181.65,21357.0,180.28,181.88,179.83,181.65,21357.0
2021-02-10 10:30:00,181.47,182.12,180.42,182.0,23503.0,181.47,182.12,180.42,182.0,23503.0
2021-02-10 11:00:00,182.04,182.04,180.5,180.79,22757.0,182.04,182.04,180.5,180.79,22757.0
2021-02-10 11:30:00,180.96,180.96,179.82,179.89,35190.0,180.96,180.96,179.82,179.89,35190.0
2021-02-10 12:00:00,179.9,180.07,178.91,179.37,22629.0,179.9,180.07,178.91,179.37,22629.0
2021-02-10 12:30:00,179.01,179.73,178.91,179.53,13776.0,179.01,179.73,178.91,179.53,13776.0
2021-02-10 13:00:00,179.57,180.19,179.41,180.06,16618.0,179.57,180.19,179.41,180.06,16618.0
2021-02-10 13:30:00,179.92,180.41,179.71,179.72,12154.0,179.92,180.41,179.71,179.72,12154.0
2021-02-10 14:00:00,179.86,180.27,179.49,180.27,13268.0,179.86,180.27,179.49,180.27,13268.0
2021-02-10 14:30:00,180.25,180.65,180.15,180.65,9901.0,180.25,180.65,180.15,180.65,9901.0
2021-02-10 15:00:00,180.65,181.2,180.59,180.96,19264.0,180.65,181.2,180.59,180.96,19264.0
2021-02-10 15:30:00,180.97,181.38,180.6,180.71,79149.0,180.97,181.38,180.6,180.71,79149.0
2021-02-11 09:30:00,180.83,182.63,179.32,179.81,61432.0,180.83,182.63,179.32,179.81,61432.0
2021-02-11 10:00:00,179.72,181.63,179.02,180.33,38993.0,179.72,181.63,179.02,180.33,38993.0
2021-02-11 10:30:00,180.55,181.49,179.24,181.07,36941.0,180.55,181.49,179.24,181.07,36941.0
2021-02-11 11:00:00,180.61,181.0,178.77,180.32,35774.0,180.61,181.0,178.77,180.32,35774.0
2021-02-11 11:30:00,180.47,180.68,178.99,179.45,33608.0,180.47,180.68,178.99,179.45,33608.0
2021-02-11 12:00:00,179.57,181.28,179.21,179.84,54628.0,179.57,181.28,179.21,179.84,54628.0
2021-02-11 12:30:00,179.84,180.25,178.86,179.62,37845.0,179.84,180.25,178.86,179.62,37845.0
2021-02-11 13:00:00,179.6,180.03,179.09,179.67,19180.0,179.6,180.03,179.09,179.67,19180.0
2021-02-11 13:30:00,179.49,180.09,178.8,179.77,52581.0,179.49,180.09,178.8,179.77,52581.0
2021-02-11 14:00:00,179.72,179.95,178.34,178.34,27386.0,179.72,179.95,178.34,178.34,27386.0
2021-02-11 14:30:00,178.43,180.61,178.4,180.55,26983.0,178.43,180.61,178.4,180.55,26983.0
2021-02-11 15:00:00,180.58,180.99,180.1,180.41,27415.0,180.58,180.99,180.1,180.41,27415.0
2021-02-11 15:30:00,180.53,181.62,180.37,181.53,65414.0,180.53,181.62,180.37,181.53,65414.0
2021-02-12 09:30:00,180.94,183.38,180.81,183.08,122497.0,180.94,183.38,180.81,183.08,122497.0
2021-02-12 10:00:00,183.06,183.86,180.91,181.71,62344.0,183.06,183.86,180.91,181.71,62344.0
2021-02-12 10:30:00,181.64,182.66,181.14,182.03,28284.0,181.64,182.66,181.14,182.03,28284.0
2021-02-12 11:00:00,182.15,182.34,181.42,181.94,36838.0,182.15,182.34,181.42,181.94,36838.0
2021-02-12 11:30:00,181.92,181.92,181.02,181.59,17545.0,181.92,181.92,181.02,181.59,17545.0
2021-02-12 12:00:00,181.6,181.88,180.91,181.46,57108.0,181.6,181.88,180.91,181.46,57108.0
2021-02-12 12:30:00,181.67,182.7,181.66,182.25,47271.0,181.67,182.7,181.66,182.25,47271.0
2021-02-12 13:00:00,182.32,182.72,181.93,182.17,65345.0,182.32,182.72,181.93,182.17,65345.0
2021-02-12 13:30:00,182.03,183.45,181.96,183.45,34789.0,182.03,183.45,181.96,183.45,34789.0
2021-02-12 14:00:00,183.28,183.43,182.28,182.35,47391.0,183.28,183.43,182.28,182.35,47391.0
2021-02-12 14:30:00,182.38,182.87,181.75,182.57,97220.0,182.38,182.87,181.75,182.57,97220.0
2021-02-12 15:00:00,182.57,182.71,181.88,182.24,84418.0,182.57,182.71,181.88,182.24,84418.0
2021-02-12 15:30:00,182.24,183.1,182.2,182.85,92488.0,182.24,183.1,182.2,182.85,92488.0
2021-02-16 09:30:00,182.37,183.55,179.75,179.77,43423.0,182.37,183.55,179.75,179.77,43423.0
2021-02-16 10:00:00,179.85,180.64,179.84,180.42,68148.0,179.85,180.64,179.84,180.42,68148.0
2021-02-16 10:30:00,180.59,181.34,179.91,180.25,28881.0,180.59,181.34,179.91,180.25,28881.0
2021-02-16 11:00:00,180.25,181.08,180.25,180.59,22713.0,180.25,181.08,180.25,180.59,22713.0
2021-02-16 11:30:00,180.62,181.1,180.19,180.22,14347.0,180.62,181.1,180.19,180.22,14347.0
2021-02-16 12:00:00,180.25,180.44,179.84,180.07,20212.0,180.25,180.44,179.84,180.07,20212.0
2021-02-16 12:30:00,180.07,180.51,179.71,180.5,123878.0,180.07,180.51,179.71,180.5,123878.0
2021-02-16 13:00:00,180.66,181.06,179.06,179.76,86448.0,180.66,181.06,179.06,179.76,86448.0
2021-02-16 13:30:00,179.59,179.77,177.04,178.06,68076.0,179.59,179.77,177.04,178.06,68076.0
2021-02-16 14:00:00,178.23,178.66,177.4,178.51,33913.0,178.23,178.66,177.4,178.51,33913.0
2021-02-16 14:30:00,178.69,178.69,177.56,177.64,18383.0,178.69,178.69,177.56,177.64,18383.0
2021-02-16 15:00:00,177.75,178.72,176.37,178.72,50265.0,177.75,178.72,176.37,178.72,50265.0
2021-02-16 15:30:00,178.83,179.68,178.13,178.87,96377.0,178.83,179.68,178.13,178.87,96377.0
2021-02-17 09:30:00,177.88,179.45,176.77,178.85,21936.0,177.88,179.45,176.77,178.85,21936.0
2021-02-17 10:00:00,178.73,179.76,178.73,179.63,13289.0,178.73,179.76,178.73,179.63,13289.0
2021-02-17 10:30:00,179.5,180.23,179.02,180.15,13657.0,179.5,180.23,179.02,180.15,13657.0
2021-02-17 11:00:00,180.24,180.4,179.81,180.12,18002.0,180.24,180.4,179.81,180.12,18002.0
2021-02-17 11:30:00,180.1,180.1,178.23,178.24,16116.0,180.1,180.1,178.23,178.24,16116.0
2021-02-17 12:00:00,178.23,179.41,177.81,179.38,14033.0,178.23,179.41,177.81,179.38,14033.0
2021-02-17 12:30:00,179.46,179.57,178.83,178.91,15475.0,179.46,179.57,178.83,178.91,15475.0
2021-02-17 13:00:00,179.14,179.29,178.6,178.88,13346.0,179.14,179.29,178.6,178.88,13346.0
2021-02-17 13:30:00,179.04,179.09,178.18,178.61,17931.0,179.04,179.09,178.18,178.61,17931.0
2021-02-17 14:00:00,178.59,178.86,177.75,178.11,14187.0,178.59,178.86,177.75,178.11,14187.0
2021-02-17 14:30:00,178.0,178.26,177.76,178.12,17523.0,178.0,178.26,177.76,178.12,17523.0
2021-02-17 15:00:00,178.11,178.24,177.95,178.11,23197.0,178.11,178.24,177.95,178.11,23197.0
2021-02-17 15:30:00,178.18,178.51,177.95,178.24,41892.0,178.18,178.51,177.95,178.24,41892.0
2021-02-18 09:30:00,176.37,179.38,176.06,178.56,21291.0,176.37,179.38,176.06,178.56,21291.0
2021-02-18 10:00:00,178.58,179.35,178.06,178.98,16347.0,178.58,179.35,178.06,178.98,16347.0
2021-02-18 10:30:00,178.98,179.39,178.59,179.12,15467.0,178.98,179.39,178.59,179.12,15467.0
2021-02-18 11:00:00,179.01,179.47,178.76,178.94,11953.0,179.01,179.47,178.76,178.94,11953.0
2021-02-18 11:30:00,179.09,179.27,178.73,178.93,11739.0,179.09,179.27,178.73,178.93,11739.0
2021-02-18 12:00:00,178.96,179.18,178.65,179.18,7516.0,178.96,179.18,178.65,179.18,7516.0
2021-02-18 12:30:00,179.04,179.94,178.79,179.9,18102.0,179.04,179.94,178.79,179.9,18102.0
2021-02-18 13:00:00,179.82,180.7,179.7,180.62,12990.0,179.82,180.7,179.7,180.62,12990.0
2021-02-18 13:30:00,180.76,181.01,180.44,181.01,17881.0,180.76,181.01,180.44,181.01,17881.0
2021-02-18 14:00:00,180.97,181.4,180.88,181.4,11615.0,180.97,181.4,180.88,181.4,11615.0
2021-02-18 14:30:00,181.35,182.21,181.35,182.21,16894.0,181.35,182.21,181.35,182.21,16894.0
2021-02-18 15:00:00,182.21,182.21,181.35,181.37,17315.0,182.21,182.21,181.35,181.37,17315.0
2021-02-18 15:30:00,181.4,181.79,180.63,180.8,42253.0,181.4,181.79,180.63,180.8,42253.0
2021-02-19 09:30:00,182.03,183.96,180.78,183.92,26709.0,182.03,183.96,180.78,183.92,26709.0
2021-02-19 10:00:00,183.35,184.79,182.89,184.62,23096.0,183.35,184.79,182.89,184.62,23096.0
2021-02-19 10:30:00,184.34,185.09,183.82,184.59,71532.0,184.34,185.09,183.82,184.59,71532.0
2021-02-19 11:00:00,184.37,184.9,184.09,184.63,18588.0,184.37,184.9,184.09,184.63,18588.0
2021-02-19 11:30:00,184.7,184.76,183.81,184.41,13869.0,184.7,184.76,183.81,184.41,13869.0
2021-02-19 12:00:00,184.34,184.61,183.69,184.11,13129.0,184.34,184.61,183.69,184.11,13129.0
2021-02-19 12:30:00,184.01,184.59,184.01,184.36,14723.0,184.01,184.59,184.01,184.36,14723.0
2021-02-19 13:00:00,184.31,184.68,184.16,184.35,11262.0,184.31,184.68,184.16,184.35,11262.0
2021-02-19 13:30:00,184.41,184.72,184.22,184.61,13055.0,184.41,184.72,184.22,184.61,13055.0
2021-02-19 14:00:00,184.62,185.02,183.69,183.69,15960.0,184.62,185.02,183.69,183.69,15960.0
2021-02-19 14:30:00,183.73,184.51,183.73,184.5,19354.0,183.73,184.51,183.73,184.5,19354.0
2021-02-19 15:00:00,184.45,184.7,184.05,184.38,19760.0,184.45,184.7,184.05,184.38,19760.0
2021-02-19 15:30:00,184.27,184.76,183.63,184.11,62377.0,184.27,184.76,183.63,184.11,62377.0
2021-02-22 09:30:00,181.35,183.28,180.7,183.07,33108.0,181.35,183.28,180.7,183.07,33108.0
2021-02-22 10:00:00,182.96,184.21,182.68,184.11,13629.0,182.96,184.21,182.68,184.11,13629.0
2021-02-22 10:30:00,184.09,185.16,183.84,184.49,20333.0,184.09,185.16,183.84,184.49,20333.0
2021-02-22 11:00:00,184.48,184.48,183.6,184.0,13538.0,184.48,184.48,183.6,184.0,13538.0
2021-02-22 11:30:00,184.06,185.03,183.97,184.59,12228.0,184.06,185.03,183.97,184.59,12228.0
2021-02-22 12:00:00,184.63,184.67,184.33,184.64,15270.0,184.63,184.67,184.33,184.64,15270.0
2021-02-22 12:30:00,184.45,185.06,184.45,184.74,15807.0,184.45,185.06,184.45,184.74,15807.0
2021-02-22 13:00:00,184.65,184.84,184.52,184.68,12566.0,184.65,184.84,184.52,184.68,12566.0
2021-02-22 13:30:00,184.71,185.13,184.44,185.04,10333.0,184.71,185.13,184.44,185.04,10333.0
2021-02-22 14:00:00,185.0,185.34,184.99,185.07,11621.0,185.0,185.34,184.99,185.07,11621.0
2021-02-22 14:30:00,184.97,185.19,184.77,185.11,12557.0,184.97,185.19,184.77,185.11,12557.0
2021-02-22 15:00:00,185.08,185.29,184.62,184.96,19692.0,185.08,185.29,184.62,184.96,19692.0
2021-02-22 15:30:00,185.06,185.16,184.31,184.47,38175.0,185.06,185.16,184.31,184.47,38175.0
2021-02-23 09:30:00,183.91,185.01,182.02,182.02,27514.0,183.91,185.01,182.02,182.02,27514.0
2021-02-23 10:00:00,182.6,183.09,182.15,182.15,23132.0,182.6,183.09,182.15,182.15,23132.0
2021-02-23 10:30:00,182.18,182.77,181.84,182.16,15488.0,182.18,182.77,181.84,182.16,15488.0
2021-02-23 11:00:00,182.31,182.74,181.81,181.96,16077.0,182.31,182.74,181.81,181.96,16077.0
2021-02-23 11:30:00,181.91,181.91,181.01,181.16,9820.0,181.91,181.91,181.01,181.16,9820.0
2021-02-23 12:00:00,181.0,181.12,180.25,180.54,9832.0,181.0,181.12,180.25,180.54,9832.0
2021-02-23 12:30:00,181.01,181.11,180.26,180.29,17636.0,181.01,181.11,180.26,180.29,17636.0
2021-02-23 13:00:00,180.4,181.65,180.31,181.59,12225.0,180.4,181.65,180.31,181.59,12225.0
2021-02-23 13:30:00,181.51,181.88,181.26,181.88,7130.0,181.51,181.88,181.26,181.88,7130.0
2021-02-23 14:00:00,181.78,182.23,181.71,181.92,13613.0,181.78,182.23,181.71,181.92,13613.0
2021-02-23 14:30:00,181.9,182.45,181.66,182.35,16213.0,181.9,182.45,181.66,182.35,16213.0
2021-02-23 15:00:00,182.64,184.11,182.42,183.84,19672.0,182.64,184.11,182.42,183.84,19672.0
2021-02-23 15:30:00,183.76,183.97,182.82,182.92,35244.0,183.76,183.97,182.82,182.92,35244.0
2021-02-24 09:30:00,182.22,184.64,181.39,183.93,19440.0,182.22,184.64,181.39,183.93,19440.0
2021-02-24 10:00:00,184.15,184.15,182.64,183.46,20774.0,184.15,184.15,182.64,183.46,20774.0
2021-02-24 10:30:00,183.46,183.6,181.71,182.88,42947.0,183.46,183.6,181.71,182.88,42947.0
2021-02-24 11:00:00,182.91,183.52,182.73,183.31,42537.0,182.91,183.52,182.73,183.31,42537.0
2021-02-24 11:30:00,183.19,183.73,182.74,183.61,52374.0,183.19,183.73,182.74,183.61,52374.0
2021-02-24 12:00:00,183.67,184.17,182.49,183.27,36053.0,183.67,184.17,182.49,183.27,36053.0
2021-02-24 12:30:00,183.5,183.62,183.04,183.08,25770.0,183.5,183.62,183.04,183.08,25770.0
2021-02-24 13:00:00,183.23,183.59,183.05,183.05,16868.0,183.23,183.59,183.05,183.05,16868.0
2021-02-24 13:30:00,183.32,184.76,182.92,184.71,49063.0,183.32,184.76,182.92,184.71,49063.0
2021-02-24 14:00:00,184.72,184.78,183.03,183.71,42174.0,184.72,184.78,183.03,183.71,42174.0
2021-02-24 14:30:00,184.05,184.2,183.46,183.81,17086.0,184.05,184.2,183.46,183.81,17086.0
2021-02-24 15:00:00,183.81,183.81,183.02,183.52,37557.0,183.81,183.81,183.02,183.52,37557.0
2021-02-24 15:30:00,183.63,183.75,183.09,183.1,42346.0,183.63,183.75,183.09,183.1,42346.0
2021-02-25 09:30:00,183.08,184.21,182.97,184.06,73802.0,183.08,184.21,182.97,184.06,73802.0
2021-02-25 10:00:00,183.7,184.75,183.52,184.18,18212.0,183.7,184.75,183.52,184.18,18212.0
2021-02-25 10:30:00,183.93,183.93,181.29,182.71,35688.0,183.93,183.93,181.29,182.71,35688.0
2021-02-25 11:00:00,182.88,183.11,181.7,182.1,14190.0,182.88,183.11,181.7,182.1,14190.0
2021-02-25 11:30:00,182.05,182.32,181.01,181.04,14714.0,182.05,182.32,181.01,181.04,14714.0
2021-02-25 12:00:00,180.71,181.14,179.82,179.84,11598.0,180.71,181.14,179.82,179.84,11598.0
2021-02-25 12:30:00,179.83,179.88,178.27,178.36,15278.0,179.83,179.88,178.27,178.36,15278.0
2021-02-25 13:00:00,178.51,178.88,177.78,178.75,12462.0,178.51,178.88,177.78,178.75,12462.0
2021-02-25 13:30:00,178.85,178.95,178.27,178.58,9018.0,178.85,178.95,178.27,178.58,9018.0
2021-02-25 14:00:00,178.44,179.61,178.35,179.15,12057.0,178.44,179.61,178.35,179.15,12057.0
2021-02-25 14:30:00,179.24,179.35,178.66,178.66,14315.0,179.24,179.35,178.66,178.66,14315.0
2021-02-25 15:00:00,178.59,178.76,177.46,177.6,18557.0,178.59,178.76,177.46,177.6,18557.0
2021-02-25 15:30:00,177.64,178.07,176.86,177.86,67978.0,177.64,178.07,176.86,177.86,67978.0
2021-02-26 09:30:00,179.03,179.69,177.97,177.98,18794.0,179.03,179.69,177.97,177.98,18794.0
2021-02-26 10:00:00,178.2,179.52,177.59,177.9,20401.0,178.2,179.52,177.59,177.9,20401.0
2021-02-26 10:30:00,178.38,180.21,178.1,180.17,19215.0,178.38,180.21,178.1,180.17,19215.0
2021-02-26 11:00:00,180.32,181.14,179.7,180.0,12151.0,180.32,181.14,179.7,180.0,12151.0
2021-02-26 11:30:00,180.48,181.35,180.23,180.4,17961.0,180.48,181.35,180.23,180.4,17961.0
2021-02-26 12:00:00,180.59,181.7,180.59,181.33,14814.0,180.59,181.7,180.59,181.33,14814.0
2021-02-26 12:30:00,181.4,181.92,181.06,181.06,16259.0,181.4,181.92,181.06,181.06,16259.0
2021-02-26 13:00:00,181.08,181.54,180.56,181.3,16381.0,181.08,181.54,180.56,181.3,16381.0
2021-02-26 13:30:00,181.22,181.57,180.97,181.02,21550.0,181.22,181.57,180.97,181.02,21550.0
2021-02-26 14:00:00,181.11,181.35,179.99,180.09,19960.0,181.11,181.35,179.99,180.09,19960.0
2021-02-26 14:30:00,180.11,180.78,180.08,180.44,15781.0,180.11,180.78,180.08,180.44,15781.0
2021-02-26 15:00:00,180.51,181.35,180.08,180.19,15980.0,180.51,181.35,180.08,180.19,15980.0
2021-02-26 15:30:00,180.14,180.79,179.04,179.04,57708.0,180.14,180.79,179.04,179.04,57708.0
2021-03-01 09:30:00,181.12,183.07,181.12,182.23,59136.0,181.12,183.07,181.12,182.23,59136.0
2021-03-01 10:00:00,182.17,183.6,181.89,182.89,57700.0,182.17,183.6,181.89,182.89,57700.0
2021-03-01 10:30:00,183.04,183.65,182.51,182.55,24268.0,183.04,183.65,182.51,182.55,24268.0
2021-03-01 11:00:00,182.68,182.93,182.05,182.06,24617.0,182.68,182.93,182.05,182.06,24617.0
2021-03-01 11:30:00,182.03,182.19,181.37,181.47,34174.0,182.03,182.19,181.37,181.47,34174.0
2021-03-01 12:00:00,181.64,183.45,181.14,182.55,36778.0,181.64,183.45,181.14,182.55,36778.0
2021-03-01 12:30:00,182.8,183.22,182.65,182.95,8069.0,182.8,183.22,182.65,182.95,8069.0
2021-03-01 13:00:00,182.95,183.34,182.48,183.14,12942.0,182.95,183.34,182.48,183.14,12942.0
2021-03-01 13:30:00,183.19,183.46,182.73,183.33,15052.0,183.19,183.46,182.73,183.33,15052.0
2021-03-01 14:00:00,183.43,184.4,183.43,184.33,21242.0,183.43,184.4,183.43,184.33,21242.0
2021-03-01 14:30:00,184.42,184.61,183.99,184.18,10667.0,184.42,184.61,183.99,184.18,10667.0
2021-03-01 15:00:00,184.09,184.27,183.74,184.08,14238.0,184.09,184.27,183.74,184.08,14238.0
2021-03-01 15:30:00,184.15,184.51,183.54,184.19,47432.0,184.15,184.51,183.54,184.19,47432.0
2021-03-02 09:30:00,183.36,184.03,182.4,182.51,21256.0,183.36,184.03,182.4,182.51,21256.0
2021-03-02 10:00:00,182.64,182.75,181.23,181.61,59474.0,182.64,182.75,181.23,181.61,59474.0
2021-03-02 10:30:00,181.42,181.63,180.56,180.96,15739.0,181.42,181.63,180.56,180.96,15739.0
2021-03-02 11:00:00,181.18,181.92,180.81,181.87,14106.0,181.18,181.92,180.81,181.87,14106.0
2021-03-02 11:30:00,181.87,181.89,180.76,181.51,15709.0,181.87,181.89,180.76,181.51,15709.0
2021-03-02 12:00:00,181.42,181.82,180.56,181.52,57410.0,181.42,181.82,180.56,181.52,57410.0
2021-03-02 12:30:00,181.41,183.01,181.37,182.7,17196.0,181.41,183.01,181.37,182.7,17196.0
2021-03-02 13:00:00,182.73,183.24,182.63,182.89,11338.0,182.73,183.24,182.63,182.89,11338.0
2021-03-02 13:30:00,183.16,183.88,182.96,183.09,19390.0,183.16,183.88,182.96,183.09,19390.0
2021-03-02 14:00:00,183.19,183.22,182.03,182.99,15576.0,183.19,183.22,182.03,182.99,15576.0
2021-03-02 14:30:00,183.21,183.98,182.66,183.93,26084.0,183.21,183.98,182.66,183.93,26084.0
2021-03-02 15:00:00,183.93,184.34,183.52,183.92,26838.0,183.93,184.34,183.52,183.92,26838.0
2021-03-02 15:30:00,183.93,184.15,183.12,183.27,80726.0,183.93,184.15,183.12,183.27,80726.0
2021-03-03 09:30:00,182.4,184.59,180.58,183.66,18076.0,182.4,184.59,180.58,183.66,18076.0
2021-03-03 10:00:00,183.65,184.43,183.25,184.0,22523.0,183.65,184.43,183.25,184.0,22523.0
2021-03-03 10:30:00,184.02,184.87,183.83,184.75,13327.0,184.02,184.87,183.83,184.75,13327.0
2021-03-03 11:00:00,184.73,185.04,184.19,184.96,14567.0,184.73,185.04,184.19,184.96,14567.0
2021-03-03 11:30:00,184.76,185.02,183.89,183.9,10070.0,184.76,185.02,183.89,183.9,10070.0
2021-03-03 12:00:00,183.91,183.96,182.42,182.51,30338.0,183.91,183.96,182.42,182.51,30338.0
2021-03-03 12:30:00,182.66,182.74,181.8,181.81,19241.0,182.66,182.74,181.8,181.81,19241.0
2021-03-03 13:00:00,181.79,182.94,181.15,182.76,33363.0,181.79,182.94,181.15,182.76,33363.0
2021-03-03 13:30:00,182.75,183.27,182.38,182.92,13122.0,182.75,183.27,182.38,182.92,13122.0
2021-03-03 14:00:00,182.84,183.04,182.39,182.56,12397.0,182.84,183.04,182.39,182.56,12397.0
2021-03-03 14:30:00,182.68,183.39,182.19,183.39,10280.0,182.68,183.39,182.19,183.39,10280.0
2021-03-03 15:00:00,183.35,183.54,182.85,182.99,11995.0,183.35,183.54,182.85,182.99,11995.0
2021-03-03 15:30:00,183.07,183.52,182.47,182.66,32276.0,183.07,183.52,182.47,182.66,32276.0
2021-03-04 09:30:00,182.06,182.64,179.94,180.31,95542.0,182.06,182.64,179.94,180.31,95542.0
2021-03-04 10:00:00,180.03,180.04,178.56,179.61,23845.0,180.03,180.04,178.56,179.61,23845.0
2021-03-04 10:30:00,179.28,179.81,178.89,179.7,12879.0,179.28,179.81,178.89,179.7,12879.0
2021-03-04 11:00:00,179.69,181.08,179.55,180.14,13233.0,179.69,181.08,179.55,180.14,13233.0
2021-03-04 11:30:00,180.53,181.77,180.16,181.3,9222.0,180.53,181.77,180.16,181.3,9222.0
2021-03-04 12:00:00,181.43,181.83,180.01,180.28,14861.0,181.43,181.83,180.01,180.28,14861.0
2021-03-04 12:30:00,180.01,181.01,179.0,179.02,13104.0,180.01,181.01,179.0,179.02,13104.0
2021-03-04 13:00:00,178.95,179.41,177.26,178.27,18060.0,178.95,179.41,177.26,178.27,18060.0
2021-03-04 13:30:00,178.16,178.94,176.25,176.46,26773.0,178.16,178.94,176.25,176.46,26773.0
2021-03-04 14:00:00,176.32,178.23,176.26,177.51,18486.0,176.32,178.23,176.26,177.51,18486.0
2021-03-04 14:30:00,177.95,179.41,177.15,179.16,27071.0,177.95,179.41,177.15,179.16,27071.0
2021-03-04 15:00:00,179.3,179.3,177.04,178.0,25988.0,179.3,179.3,177.04,178.0,25988.0
2021-03-04 15:30:00,177.89,178.23,177.03,177.78,69525.0,177.89,178.23,177.03,177.78,69525.0
2021-03-05 09:30:00,180.37,181.84,179.24,179.66,17493.0,180.37,181.84,179.24,179.66,17493.0
2021-03-05 10:00:00,179.37,180.07,178.3,178.31,18364.0,179.37,180.07,178.3,178.31,18364.0
2021-03-05 10:30:00,178.12,178.9,177.64,177.72,16031.0,178.12,178.9,177.64,177.72,16031.0
2021-03-05 11:00:00,177.49,177.63,175.17,175.9,19689.0,177.49,177.63,175.17,175.9,19689.0
2021-03-05 11:30:00,175.9,177.45,175.46,177.45,27256.0,175.9,177.45,175.46,177.45,27256.0
2021-03-05 12:00:00,177.36,178.76,177.18,178.62,13691.0,177.36,178.76,177.18,178.62,13691.0
2021-03-05 12:30:00,178.76,179.69,178.37,179.31,16077.0,178.76,179.69,178.37,179.31,16077.0
2021-03-05 13:00:00,179.51,180.85,178.92,180.64,8647.0,179.51,180.85,178.92,180.64,8647.0
2021-03-05 13:30:00,180.88,181.77,180.64,181.13,11656.0,180.88,181.77,180.64,181.13,11656.0
2021-03-05 14:00:00,181.49,181.89,180.69,181.89,12549.0,181.49,181.89,180.69,181.89,12549.0
2021-03-05 14:30:00,182.0,182.55,181.78,182.53,13391.0,182.0,182.55,181.78,182.53,13391.0
2021-03-05 15:00:00,182.58,183.33,182.4,183.17,22818.0,182.58,183.33,182.4,183.17,22818.0
2021-03-05 15:30:00,183.25,184.19,183.14,183.47,52611.0,183.25,184.19,183.14,183.47,52611.0
2021-03-08 09:30:00,185.68,187.44,185.16,186.38,45980.0,185.68,187.44,185.16,186.38,45980.0
2021-03-08 10:00:00,186.72,188.51,186.53,187.68,29622.0,186.72,188.51,186.53,187.68,29622.0
2021-03-08 10:30:00,187.67,187.93,186.69,187.84,17913.0,187.67,187.93,186.69,187.84,17913.0
2021-03-08 11:00:00,187.99,188.2,187.42,187.52,17179.0,187.99,188.2,187.42,187.52,17179.0
2021-03-08 11:30:00,187.58,187.59,186.89,187.21,12821.0,187.58,187.59,186.89,187.21,12821.0
2021-03-08 12:00:00,187.29,188.2,187.14,188.13,27862.0,187.29,188.2,187.14,188.13,27862.0
2021-03-08 12:30:00,188.01,188.93,187.77,188.86,24459.0,188.01,188.93,187.77,188.86,24459.0
2021-03-08 13:00:00,188.98,189.68,188.98,189.32,13610.0,188.98,189.68,188.98,189.32,13610.0
2021-03-08 13:30:00,189.42,189.73,187.9,187.9,20321.0,189.42,189.73,187.9,187.9,20321.0
2021-03-08 14:00:00,187.88,188.69,187.56,188.53,21058.0,187.88,188.69,187.56,188.53,21058.0
2021-03-08 14:30:00,188.55,188.74,187.52,188.11,18508.0,188.55,188.74,187.52,188.11,18508.0
2021-03-08 15:00:00,188.06,188.07,186.95,187.3,34722.0,188.06,188.07,186.95,187.3,34722.0
2021-03-08 15:30:00,187.49,187.81,186.46,186.6,56123.0,187.49,187.81,186.46,186.6,56123.0
2021-03-09 09:30:00,187.51,188.99,186.8,188.28,53758.0,187.51,188.99,186.8,188.28,53758.0
2021-03-09 10:00:00,188.4,188.79,187.68,187.84,37843.0,188.4,188.79,187.68,187.84,37843.0
2021-03-09 10:30:00,188.05,188.15,187.0,187.06,52796.0,188.05,188.15,187.0,187.06,52796.0
2021-03-09 11:00:00,187.14,187.8,186.2,186.4,41234.0,187.14,187.8,186.2,186.4,41234.0
2021-03-09 11:30:00,186.38,186.38,185.31,185.82,29967.0,186.38,186.38,185.31,185.82,29967.0
2021-03-09 12:00:00,185.84,185.92,185.51,185.59,26984.0,185.84,185.92,185.51,185.59,26984.0
2021-03-09 12:30:00,185.59,185.67,184.77,185.06,45822.0,185.59,185.67,184.77,185.06,45822.0
2021-03-09 13:00:00,185.11,185.39,184.67,184.85,21788.0,185.11,185.39,184.67,184.85,21788.0
2021-03-09 13:30:00,184.87,185.6,184.8,185.42,23894.0,184.87,185.6,184.8,185.42,23894.0
2021-03-09 14:00:00,185.42,185.51,184.62,184.64,19857.0,185.42,185.51,184.62,184.64,19857.0
2021-03-09 14:30:00,184.71,185.11,184.1,184.11,23140.0,184.71,185.11,184.1,184.11,23140.0
2021-03-09 15:00:00,184.05,185.0,183.87,184.81,29569.0,184.05,185.0,183.87,184.81,29569.0
2021-03-09 15:30:00,184.77,184.82,183.14,183.62,81976.0,184.77,184.82,183.14,183.62,81976.0
2021-03-10 09:30:00,183.59,185.8,183.59,185.67,16593.0,183.59,185.8,183.59,185.67,16593.0
2021-03-10 10:00:00,185.92,186.0,184.62,184.8,11820.0,185.92,186.0,184.62,184.8,11820.0
2021-03-10 10:30:00,185.01,185.06,184.41,184.87,11740.0,185.01,185.06,184.41,184.87,11740.0
2021-03-10 11:00:00,185.03,185.44,184.1,184.41,16760.0,185.03,185.44,184.1,184.41,16760.0
2021-03-10 11:30:00,184.43,184.68,184.25,184.41,10763.0,184.43,184.68,184.25,184.41,10763.0
2021-03-10 12:00:00,184.45,184.75,184.32,184.44,31612.0,184.45,184.75,184.32,184.44,31612.0
2021-03-10 12:30:00,184.49,184.66,184.23,184.41,9922.0,184.49,184.66,184.23,184.41,9922.0
2021-03-10 13:00:00,184.44,184.93,184.13,184.8,15836.0,184.44,184.93,184.13,184.8,15836.0
2021-03-10 13:30:00,184.88,184.91,184.69,184.86,12178.0,184.88,184.91,184.69,184.86,12178.0
2021-03-10 14:00:00,184.74,184.98,184.69,184.94,17436.0,184.74,184.98,184.69,184.94,17436.0
2021-03-10 14:30:00,184.95,185.58,184.81,185.26,29856.0,184.95,185.58,184.81,185.26,29856.0
2021-03-10 15:00:00,185.28,185.41,184.58,184.59,18952.0,185.28,185.41,184.58,184.59,18952.0
2021-03-10 15:30:00,184.51,184.55,183.94,184.04,51654.0,184.51,184.55,183.94,184.04,51654.0
2021-03-11 09:30:00,185.3,186.1,184.98,186.01,28490.0,185.3,186.1,184.98,186.01,28490.0
2021-03-11 10:00:00,186.0,186.03,185.11,185.83,14891.0,186.0,186.03,185.11,185.83,14891.0
2021-03-11 10:30:00,185.89,186.25,185.71,186.21,14844.0,185.89,186.25,185.71,186.21,14844.0
2021-03-11 11:00:00,186.3,187.09,186.3,186.95,14375.0,186.3,187.09,186.3,186.95,14375.0
2021-03-11 11:30:00,187.02,187.31,186.94,187.0,9858.0,187.02,187.31,186.94,187.0,9858.0
2021-03-11 12:00:00,187.01,187.34,186.74,187.08,27181.0,187.01,187.34,186.74,187.08,27181.0
2021-03-11 12:30:00,187.2,187.25,187.04,187.18,11590.0,187.2,187.25,187.04,187.18,11590.0
2021-03-11 13:00:00,187.28,188.0,187.28,187.4,28084.0,187.28,188.0,187.28,187.4,28084.0
2021-03-11 13:30:00,187.52,187.6,186.87,186.87,10928.0,187.52,187.6,186.87,186.87,10928.0
2021-03-11 14:00:00,186.9,187.27,186.88,187.16,15041.0,186.9,187.27,186.88,187.16,15041.0
2021-03-11 14:30:00,187.16,187.22,186.44,186.44,22704.0,187.16,187.22,186.44,186.44,22704.0
2021-03-11 15:00:00,186.43,186.55,186.25,186.49,16359.0,186.43,186.55,186.25,186.49,16359.0
2021-03-11 15:30:00,186.54,186.54,186.08,186.16,33388.0,186.54,186.54,186.08,186.16,33388.0
2021-03-12 09:30:00,186.11,186.25,185.47,186.1,8953.0,186.11,186.25,185.47,186.1,8953.0
2021-03-12 10:00:00,186.22,186.55,186.04,186.27,11200.0,186.22,186.55,186.04,186.27,11200.0
2021-03-12 10:30:00,186.21,186.72,185.94,185.94,8174.0,186.21,186.72,185.94,185.94,8174.0
2021-03-12 11:00:00,185.91,186.13,185.7,186.08,13072.0,185.91,186.13,185.7,186.08,13072.0
2021-03-12 11:30:00,186.08,186.23,185.92,186.22,5190.0,186.08,186.23,185.92,186.22,5190.0
2021-03-12 12:00:00,186.18,186.48,186.01,186.23,10702.0,186.18,186.48,186.01,186.23,10702.0
2021-03-12 12:30:00,186.24,186.44,186.19,186.31,12340.0,186.24,186.44,186.19,186.31,12340.0
2021-03-12 13:00:00,186.31,186.68,186.22,186.68,10680.0,186.31,186.68,186.22,186.68,10680.0
2021-03-12 13:30:00,186.78,186.79,185.92,185.92,16289.0,186.78,186.79,185.92,185.92,16289.0
2021-03-12 14:00:00,185.87,186.29,185.87,186.19,10912.0,185.87,186.29,185.87,186.19,10912.0
2021-03-12 14:30:00,186.2,186.28,186.1,186.2,9363.0,186.2,186.28,186.1,186.2,9363.0
2021-03-12 15:00:00,186.17,186.94,186.17,186.36,26117.0,186.17,186.94,186.17,186.36,26117.0
2021-03-12 15:30:00,186.33,186.86,186.2,186.82,56538.0,186.33,186.86,186.2,186.82,56538.0
2021-03-15 09:30:00,185.76,186.64,185.06,185.18,21872.0,185.76,186.64,185.06,185.18,21872.0
2021-03-15 10:00:00,185.09,185.71,185.0,185.63,11129.0,185.09,185.71,185.0,185.63,11129.0
2021-03-15 10:30:00,185.62,185.95,185.41,185.61,19275.0,185.62,185.95,185.41,185.61,19275.0
2021-03-15 11:00:00,185.71,186.02,185.48,185.57,12119.0,185.71,186.02,185.48,185.57,12119.0
2021-03-15 11:30:00,185.61,185.61,185.08,185.46,11051.0,185.61,185.61,185.08,185.46,11051.0
2021-03-15 12:00:00,185.46,185.73,185.37,185.53,24707.0,185.46,185.73,185.37,185.53,24707.0
2021-03-15 12:30:00,185.56,185.94,185.42,185.94,14053.0,185.56,185.94,185.42,185.94,14053.0
2021-03-15 13:00:00,185.88,186.02,185.83,185.91,21261.0,185.88,186.02,185.83,185.91,21261.0
2021-03-15 13:30:00,185.91,185.95,185.63,185.89,16290.0,185.91,185.95,185.63,185.89,16290.0
2021-03-15 14:00:00,185.98,185.98,185.56,185.8,21296.0,185.98,185.98,185.56,185.8,21296.0
2021-03-15 14:30:00,185.81,185.87,185.67,185.67,15114.0,185.81,185.87,185.67,185.67,15114.0
2021-03-15 15:00:00,185.66,185.83,185.51,185.53,21839.0,185.66,185.83,185.51,185.53,21839.0
2021-03-15 15:30:00,185.55,185.9,185.19,185.61,60849.0,185.55,185.9,185.19,185.61,60849.0
2021-03-16 09:30:00,185.73,186.45,185.36,185.87,13637.0,185.73,186.45,185.36,185.87,13637.0
2021-03-16 10:00:00,186.02,186.02,184.81,184.97,20526.0,186.02,186.02,184.81,184.97,20526.0
2021-03-16 10:30:00,185.0,185.42,184.83,185.07,19876.0,185.0,185.42,184.83,185.07,19876.0
2021-03-16 11:00:00,185.04,185.04,184.7,184.73,15076.0,185.04,185.04,184.7,184.73,15076.0
2021-03-16 11:30:00,184.71,184.86,184.43,184.67,10893.0,184.71,184.86,184.43,184.67,10893.0
2021-03-16 12:00:00,184.75,184.8,184.49,184.61,13378.0,184.75,184.8,184.49,184.61,13378.0
2021-03-16 12:30:00,184.68,185.49,184.68,185.49,13849.0,184.68,185.49,184.68,185.49,13849.0
2021-03-16 13:00:00,185.77,186.48,185.71,186.37,12609.0,185.77,186.48,185.71,186.37,12609.0
2021-03-16 13:30:00,186.3,186.75,186.04,186.65,17239.0,186.3,186.75,186.04,186.65,17239.0
2021-03-16 14:00:00,186.7,186.99,186.53,186.65,18813.0,186.7,186.99,186.53,186.65,18813.0
2021-03-16 14:30:00,186.66,187.49,186.58,187.25,15821.0,186.66,187.49,186.58,187.25,15821.0
2021-03-16 15:00:00,187.19,187.57,187.01,187.45,20787.0,187.19,187.57,187.01,187.45,20787.0
2021-03-16 15:30:00,187.46,187.72,187.11,187.41,42430.0,187.46,187.72,187.11,187.41,42430.0
2021-03-17 09:30:00,187.35,187.64,185.34,187.24,20501.0,187.35,187.64,185.34,187.24,20501.0
2021-03-17 10:00:00,187.19,187.37,185.11,185.88,14336.0,187.19,187.37,185.11,185.88,14336.0
2021-03-17 10:30:00,185.87,185.93,184.82,185.02,10928.0,185.87,185.93,184.82,185.02,10928.0
2021-03-17 11:00:00,185.0,185.42,184.68,185.35,19882.0,185.0,185.42,184.68,185.35,19882.0
2021-03-17 11:30:00,185.33,185.41,184.59,184.98,17439.0,185.33,185.41,184.59,184.98,17439.0
2021-03-17 12:00:00,184.88,184.88,184.07,184.4,9350.0,184.88,184.88,184.07,184.4,9350.0
2021-03-17 12:30:00,184.42,184.43,183.52,183.63,8903.0,184.42,184.43,183.52,183.63,8903.0
2021-03-17 13:00:00,183.61,183.77,183.46,183.46,13152.0,183.61,183.77,183.46,183.46,13152.0
2021-03-17 13:30:00,183.47,183.47,182.76,183.0,13534.0,183.47,183.47,182.76,183.0,13534.0
2021-03-17 14:00:00,183.26,184.3,183.18,183.75,15461.0,183.26,184.3,183.18,183.75,15461.0
2021-03-17 14:30:00,183.78,185.55,183.77,184.72,50379.0,183.78,185.55,183.77,184.72,50379.0
2021-03-17 15:00:00,184.83,185.04,184.0,184.05,18359.0,184.83,185.04,184.0,184.05,18359.0
2021-03-17 15:30:00,184.05,184.51,183.83,184.4,51906.0,184.05,184.51,183.83,184.4,51906.0
2021-03-18 09:30:00,183.44,184.79,182.66,183.49,17445.0,183.44,184.79,182.66,183.49,17445.0
2021-03-18 10:00:00,183.49,183.6,182.69,183.12,18722.0,183.49,183.6,182.69,183.12,18722.0
2021-03-18 10:30:00,182.99,183.72,182.73,182.73,33896.0,182.99,183.72,182.73,182.73,33896.0
2021-03-18 11:00:00,182.86,184.64,182.61,184.53,20678.0,182.86,184.64,182.61,184.53,20678.0
2021-03-18 11:30:00,184.53,184.81,183.99,184.79,19203.0,184.53,184.81,183.99,184.79,19203.0
2021-03-18 12:00:00,184.72,185.27,184.65,185.17,25408.0,184.72,185.27,184.65,185.17,25408.0
2021-03-18 12:30:00,185.17,185.64,185.02,185.21,49729.0,185.17,185.64,185.02,185.21,49729.0
2021-03-18 13:00:00,185.27,185.96,185.09,185.88,39814.0,185.27,185.96,185.09,185.88,39814.0
2021-03-18 13:30:00,185.93,186.35,185.83,186.33,14659.0,185.93,186.35,185.83,186.33,14659.0
2021-03-18 14:00:00,186.36,186.42,185.01,185.09,18852.0,186.36,186.42,185.01,185.09,18852.0
2021-03-18 14:30:00,185.08,185.24,184.16,184.64,19880.0,185.08,185.24,184.16,184.64,19880.0
2021-03-18 15:00:00,184.64,184.68,183.58,183.64,25311.0,184.64,184.68,183.58,183.64,25311.0
2021-03-18 15:30:00,183.66,183.97,182.75,183.0,76742.0,183.66,183.97,182.75,183.0,76742.0
2021-03-19 09:30:00,182.53,183.0,182.02,182.13,45968.0,182.53,183.0,182.02,182.13,45968.0
2021-03-19 10:00:00,182.34,182.97,181.92,182.81,10194.0,182.34,182.97,181.92,182.81,10194.0
2021-03-19 10:30:00,182.73,182.84,181.72,182.81,14740.0,182.73,182.84,181.72,182.81,14740.0
2021-03-19 11:00:00,182.83,182.85,182.14,182.34,11400.0,182.83,182.85,182.14,182.34,11400.0
2021-03-19 11:30:00,182.4,183.59,182.19,183.54,16586.0,182.4,183.59,182.19,183.54,16586.0
2021-03-19 12:00:00,183.65,183.82,183.26,183.31,11461.0,183.65,183.82,183.26,183.31,11461.0
2021-03-19 12:30:00,183.41,183.73,183.4,183.68,11069.0,183.41,183.73,183.4,183.68,11069.0
2021-03-19 13:00:00,183.61,183.88,183.51,183.63,17597.0,183.61,183.88,183.51,183.63,17597.0
2021-03-19 13:30:00,183.7,184.15,183.33,184.06,26401.0,183.7,184.15,183.33,184.06,26401.0
2021-03-19 14:00:00,184.09,184.23,183.67,183.9,21784.0,184.09,184.23,183.67,183.9,21784.0
2021-03-19 14:30:00,183.9,184.14,183.52,183.71,23813.0,183.9,184.14,183.52,183.71,23813.0
2021-03-19 15:00:00,183.74,183.74,182.72,182.83,20137.0,183.74,183.74,182.72,182.83,20137.0
2021-03-19 15:30:00,182.76,183.61,182.53,182.84,65194.0,182.76,183.61,182.53,182.84,65194.0
2021-03-22 09:30:00,183.08,184.32,182.68,183.4,16063.0,183.08,184.32,182.68,183.4,16063.0
2021-03-22 10:00:00,183.45,183.76,183.3,183.53,13786.0,183.45,183.76,183.3,183.53,13786.0
2021-03-22 10:30:00,183.6,183.98,183.49,183.69,21037.0,183.6,183.98,183.49,183.69,21037.0
2021-03-22 11:00:00,183.75,183.81,183.32,183.46,9869.0,183.75,183.81,183.32,183.46,9869.0
2021-03-22 11:30:00,183.55,183.89,183.44,183.82,17124.0,183.55,183.89,183.44,183.82,17124.0
2021-03-22 12:00:00,183.92,184.06,183.83,184.03,11091.0,183.92,184.06,183.83,184.03,11091.0
2021-03-22 12:30:00,184.05,184.05,183.86,183.91,11607.0,184.05,184.05,183.86,183.91,11607.0
2021-03-22 13:00:00,183.99,184.01,183.86,183.89,9249.0,183.99,184.01,183.86,183.89,9249.0
2021-03-22 13:30:00,183.97,184.04,183.89,184.01,9727.0,183.97,184.04,183.89,184.01,9727.0
2021-03-22 14:00:00,184.08,184.22,183.53,183.6,12218.0,184.08,184.22,183.53,183.6,12218.0
2021-03-22 14:30:00,183.59,183.79,183.58,183.71,15558.0,183.59,183.79,183.58,183.71,15558.0
2021-03-22 15:00:00,183.76,183.89,183.42,183.42,17411.0,183.76,183.89,183.42,183.42,17411.0
2021-03-22 15:30:00,183.41,183.41,182.62,182.93,46215.0,183.41,183.41,182.62,182.93,46215.0
2021-03-23 09:30:00,182.75,183.15,182.17,182.51,12313.0,182.75,183.15,182.17,182.51,12313.0
2021-03-23 10:00:00,182.53,182.85,182.44,182.75,16780.0,182.53,182.85,182.44,182.75,16780.0
2021-03-23 10:30:00,182.81,182.82,181.87,182.12,12527.0,182.81,182.82,181.87,182.12,12527.0
2021-03-23 11:00:00,182.2,182.58,182.12,182.53,8097.0,182.2,182.58,182.12,182.53,8097.0
2021-03-23 11:30:00,182.62,182.71,182.05,182.07,13247.0,182.62,182.71,182.05,182.07,13247.0
2021-03-23 12:00:00,182.21,182.3,181.96,182.05,14773.0,182.21,182.3,181.96,182.05,14773.0
2021-03-23 12:30:00,182.11,182.27,181.99,182.23,10335.0,182.11,182.27,181.99,182.23,10335.0
2021-03-23 13:00:00,182.15,182.88,182.15,182.84,16637.0,182.15,182.88,182.15,182.84,16637.0
2021-03-23 13:30:00,182.84,183.31,182.75,183.23,16313.0,182.84,183.31,182.75,183.23,16313.0
2021-03-23 14:00:00,183.43,183.57,183.25,183.38,22023.0,183.43,183.57,183.25,183.38,22023.0
2021-03-23 14:30:00,183.38,183.41,182.16,182.19,21812.0,183.38,183.41,182.16,182.19,21812.0
2021-03-23 15:00:00,182.2,182.25,181.54,181.81,33144.0,182.2,182.25,181.54,181.81,33144.0
2021-03-23 15:30:00,181.79,181.8,180.73,181.62,62643.0,181.79,181.8,180.73,181.62,62643.0
2021-03-24 09:30:00,182.34,183.5,182.34,182.7,18014.0,182.34,183.5,182.34,182.7,18014.0
2021-03-24 10:00:00,182.77,183.24,182.75,183.03,28979.0,182.77,183.24,182.75,183.03,28979.0
2021-03-24 10:30:00,183.13,184.39,183.13,184.34,18996.0,183.13,184.39,183.13,184.34,18996.0
2021-03-24 11:00:00,184.48,184.48,182.79,183.06,38915.0,184.48,184.48,182.79,183.06,38915.0
2021-03-24 11:30:00,183.07,183.16,182.8,182.82,18854.0,183.07,183.16,182.8,182.82,18854.0
2021-03-24 12:00:00,182.87,183.25,182.66,183.13,31722.0,182.87,183.25,182.66,183.13,31722.0
2021-03-24 12:30:00,183.12,183.23,182.81,182.95,37427.0,183.12,183.23,182.81,182.95,37427.0
2021-03-24 13:00:00,182.96,182.96,182.37,182.42,20947.0,182.96,182.96,182.37,182.42,20947.0
2021-03-24 13:30:00,182.41,183.22,182.23,183.1,25494.0,182.41,183.22,182.23,183.1,25494.0
2021-03-24 14:00:00,183.11,183.21,182.47,182.48,19746.0,183.11,183.21,182.47,182.48,19746.0
2021-03-24 14:30:00,182.42,182.46,181.92,181.92,15579.0,182.42,182.46,181.92,181.92,15579.0
2021-03-24 15:00:00,181.86,182.17,181.58,181.96,30726.0,181.86,182.17,181.58,181.96,30726.0
2021-03-24 15:30:00,182.0,182.09,180.79,181.02,73473.0,182.0,182.09,180.79,181.02,73473.0
2021-03-25 09:30:00,181.55,181.55,179.94,179.94,22971.0,181.55,181.55,179.94,179.94,22971.0
2021-03-25 10:00:00,179.86,180.83,179.77,180.69,33760.0,179.86,180.83,179.77,180.69,33760.0
2021-03-25 10:30:00,180.8,180.89,179.8,180.07,28873.0,180.8,180.89,179.8,180.07,28873.0
2021-03-25 11:00:00,180.14,180.45,179.59,180.3,40339.0,180.14,180.45,179.59,180.3,40339.0
2021-03-25 11:30:00,180.44,181.6,180.44,181.56,68312.0,180.44,181.6,180.44,181.56,68312.0
2021-03-25 12:00:00,181.53,181.81,181.06,181.55,71936.0,181.53,181.81,181.06,181.55,71936.0
2021-03-25 12:30:00,181.56,182.33,181.4,182.17,41795.0,181.56,182.33,181.4,182.17,41795.0
2021-03-25 13:00:00,182.08,182.54,181.74,182.03,67050.0,182.08,182.54,181.74,182.03,67050.0
2021-03-25 13:30:00,181.98,182.06,181.19,181.32,49411.0,181.98,182.06,181.19,181.32,49411.0
2021-03-25 14:00:00,181.36,181.42,180.86,180.86,20550.0,181.36,181.42,180.86,180.86,20550.0
2021-03-25 14:30:00,180.92,181.85,180.92,181.47,25992.0,180.92,181.85,180.92,181.47,25992.0
2021-03-25 15:00:00,181.5,181.97,181.33,181.75,80609.0,181.5,181.97,181.33,181.75,80609.0
2021-03-25 15:30:00,181.83,181.93,181.39,181.8,114579.0,181.83,181.93,181.39,181.8,114579.0
2021-03-26 09:30:00,183.44,183.58,182.59,183.26,23211.0,183.44,183.58,182.59,183.26,23211.0
2021-03-26 10:00:00,183.41,183.47,183.26,183.35,22700.0,183.41,183.47,183.26,183.35,22700.0
2021-03-26 10:30:00,183.41,183.49,183.12,183.14,27841.0,183.41,183.49,183.12,183.14,27841.0
2021-03-26 11:00:00,183.17,183.29,182.36,182.49,19733.0,183.17,183.29,182.36,182.49,19733.0
2021-03-26 11:30:00,182.73,183.33,182.65,183.2,46129.0,182.73,183.33,182.65,183.2,46129.0
2021-03-26 12:00:00,183.31,183.85,183.06,183.54,82783.0,183.31,183.85,183.06,183.54,82783.0
2021-03-26 12:30:00,183.61,183.7,183.23,183.52,121541.0,183.61,183.7,183.23,183.52,121541.0
2021-03-26 13:00:00,183.67,183.68,183.29,183.4,23503.0,183.67,183.68,183.29,183.4,23503.0
2021-03-26 13:30:00,183.47,183.55,182.91,183.17,43529.0,183.47,183.55,182.91,183.17,43529.0
2021-03-26 14:00:00,183.21,183.91,183.21,183.63,110658.0,183.21,183.91,183.21,183.63,110658.0
2021-03-26 14:30:00,183.63,184.23,182.84,184.11,108915.0,183.63,184.23,182.84,184.11,108915.0
2021-03-26 15:00:00,184.15,184.15,183.4,183.61,68204.0,184.15,184.15,183.4,183.61,68204.0
2021-03-26 15:30:00,183.61,185.93,183.57,185.83,159874.0,183.61,185.93,183.57,185.83,159874.0
2021-03-29 09:30:00,184.95,185.99,184.79,184.79,30394.0,184.95,185.99,184.79,184.79,30394.0
2021-03-29 10:00:00,184.98,185.26,183.86,183.86,16876.0,184.98,185.26,183.86,183.86,16876.0
2021-03-29 10:30:00,183.85,183.91,182.76,182.81,16339.0,183.85,183.91,182.76,182.81,16339.0
2021-03-29 11:00:00,182.77,183.23,182.67,182.83,33926.0,182.77,183.23,182.67,182.83,33926.0
2021-03-29 11:30:00,182.9,183.12,181.9,182.18,46616.0,182.9,183.12,181.9,182.18,46616.0
2021-03-29 12:00:00,182.16,182.35,181.15,181.53,21130.0,182.16,182.35,181.15,181.53,21130.0
2021-03-29 12:30:00,181.5,182.02,181.39,181.84,59329.0,181.5,182.02,181.39,181.84,59329.0
2021-03-29 13:00:00,181.91,182.6,181.82,181.97,35239.0,181.91,182.6,181.82,181.97,35239.0
2021-03-29 13:30:00,181.92,182.29,181.79,182.25,31984.0,181.92,182.29,181.79,182.25,31984.0
2021-03-29 14:00:00,182.3,182.3,181.55,181.73,9569.0,182.3,182.3,181.55,181.73,9569.0
2021-03-29 14:30:00,181.75,182.21,181.45,181.84,20866.0,181.75,182.21,181.45,181.84,20866.0
2021-03-29 15:00:00,181.91,182.38,181.91,182.13,69645.0,181.91,182.38,181.91,182.13,69645.0
2021-03-29 15:30:00,182.13,182.25,181.36,181.69,55970.0,182.13,182.25,181.36,181.69,55970.0
2021-03-30 09:30:00,181.81,182.03,181.57,181.8,23367.0,181.81,182.03,181.57,181.8,23367.0
2021-03-30 10:00:00,181.68,182.08,181.56,181.94,30508.0,181.68,182.08,181.56,181.94,30508.0
2021-03-30 10:30:00,181.89,182.2,181.78,181.97,46647.0,181.89,182.2,181.78,181.97,46647.0
2021-03-30 11:00:00,181.94,182.35,181.9,181.94,74232.0,181.94,182.35,181.9,181.94,74232.0
2021-03-30 11:30:00,181.94,182.27,181.44,181.51,48528.0,181.94,182.27,181.44,181.51,48528.0
2021-03-30 12:00:00,181.57,181.91,181.54,181.85,23750.0,181.57,181.91,181.54,181.85,23750.0
2021-03-30 12:30:00,181.84,182.17,181.82,181.95,39504.0,181.84,182.17,181.82,181.95,39504.0
2021-03-30 13:00:00,181.94,182.14,181.78,182.01,29061.0,181.94,182.14,181.78,182.01,29061.0
2021-03-30 13:30:00,182.03,182.07,181.85,181.95,28588.0,182.03,182.07,181.85,181.95,28588.0
2021-03-30 14:00:00,181.95,182.03,181.67,181.91,42461.0,181.95,182.03,181.67,181.91,42461.0
2021-03-30 14:30:00,181.9,182.06,181.74,181.94,46421.0,181.9,182.06,181.74,181.94,46421.0
2021-03-30 15:00:00,181.94,182.04,181.6,181.69,60662.0,181.94,182.04,181.6,181.69,60662.0
2021-03-30 15:30:00,181.72,181.82,181.5,181.82,102229.0,181.72,181.82,181.5,181.82,102229.0
2021-03-31 09:30:00,181.3,182.77,181.3,182.09,29924.0,181.3,182.77,181.3,182.09,29924.0
2021-03-31 10:00:00,182.07,182.07,181.51,181.55,19835.0,182.07,182.07,181.51,181.55,19835.0
2021-03-31 10:30:00,181.52,182.13,181.47,182.13,28248.0,181.52,182.13,181.47,182.13,28248.0
2021-03-31 11:00:00,182.19,182.7,182.03,182.47,23254.0,182.19,182.7,182.03,182.47,23254.0
2021-03-31 11:30:00,182.57,182.78,182.07,182.72,12464.0,182.57,182.78,182.07,182.72,12464.0
2021-03-31 12:00:00,182.81,182.81,182.39,182.45,33135.0,182.81,182.81,182.39,182.45,33135.0
2021-03-31 12:30:00,182.43,182.68,182.14,182.14,54082.0,182.43,182.68,182.14,182.14,54082.0
2021-03-31 13:00:00,182.14,182.89,182.14,182.66,50396.0,182.14,182.89,182.14,182.66,50396.0
2021-03-31 13:30:00,182.67,183.16,182.42,182.99,52201.0,182.67,183.16,182.42,182.99,52201.0
2021-03-31 14:00:00,182.99,183.13,182.67,183.0,20761.0,182.99,183.13,182.67,183.0,20761.0
2021-03-31 14:30:00,183.05,183.2,182.85,182.98,35711.0,183.05,183.2,182.85,182.98,35711.0
2021-03-31 15:00:00,183.0,183.37,182.81,183.11,66750.0,183.0,183.37,182.81,183.11,66750.0
2021-03-31 15:30:00,183.3,183.32,182.58,182.61,56673.0,183.3,183.32,182.58,182.61,56673.0
2021-04-01 09:30:00,184.1,185.25,183.48,184.68,24434.0,184.1,185.25,183.48,184.68,24434.0
2021-04-01 10:00:00,184.51,185.62,184.48,185.25,61728.0,184.51,185.62,184.48,185.25,61728.0
2021-04-01 10:30:00,185.31,187.16,185.25,186.87,67231.0,185.31,187.16,185.25,186.87,67231.0
2021-04-01 11:00:00,186.87,187.52,186.87,186.97,25691.0,186.87,187.52,186.87,186.97,25691.0
2021-04-01 11:30:00,187.08,187.54,186.92,187.4,29257.0,187.08,187.54,186.92,187.4,29257.0
2021-04-01 12:00:00,187.37,188.11,187.37,187.75,22626.0,187.37,188.11,187.37,187.75,22626.0
2021-04-01 12:30:00,187.75,187.87,187.41,187.46,18088.0,187.75,187.87,187.41,187.46,18088.0
2021-04-01 13:00:00,187.47,187.78,187.41,187.46,15018.0,187.47,187.78,187.41,187.46,15018.0
2021-04-01 13:30:00,187.45,187.86,186.99,187.18,26577.0,187.45,187.86,186.99,187.18,26577.0
2021-04-01 14:00:00,187.18,187.18,183.92,186.43,64729.0,187.18,187.18,183.92,186.43,64729.0
2021-04-01 14:30:00,186.49,186.56,185.98,186.03,57838.0,186.49,186.56,185.98,186.03,57838.0
2021-04-01 15:00:00,185.95,186.57,185.95,186.53,28023.0,185.95,186.57,185.95,186.53,28023.0
2021-04-01 15:30:00,186.49,187.29,186.12,187.26,90713.0,186.49,187.29,186.12,187.26,90713.0
2021-04-05 09:30:00,188.11,189.9,187.95,188.94,25509.0,188.11,189.9,187.95,188.94,25509.0
2021-04-05 10:00:00,188.93,189.1,187.92,188.81,17756.0,188.93,189.1,187.92,188.81,17756.0
2021-04-05 10:30:00,188.81,189.14,188.38,188.62,20362.0,188.81,189.14,188.38,188.62,20362.0
2021-04-05 11:00:00,188.55,190.3,188.55,190.19,30685.0,188.55,190.3,188.55,190.19,30685.0
2021-04-05 11:30:00,190.2,191.29,190.13,191.01,23136.0,190.2,191.29,190.13,191.01,23136.0
2021-04-05 12:00:00,191.01,191.42,190.69,191.2,16283.0,191.01,191.42,190.69,191.2,16283.0
2021-04-05 12:30:00,191.23,191.64,190.82,190.87,13184.0,191.23,191.64,190.82,190.87,13184.0
2021-04-05 13:00:00,190.93,191.2,190.27,190.29,22381.0,190.93,191.2,190.27,190.29,22381.0
2021-04-05 13:30:00,190.4,190.99,190.4,190.64,16898.0,190.4,190.99,190.4,190.64,16898.0
2021-04-05 14:00:00,190.68,190.73,189.99,190.21,24195.0,190.68,190.73,189.99,190.21,24195.0
2021-04-05 14:30:00,190.2,190.29,189.73,189.76,21057.0,190.2,190.29,189.73,189.76,21057.0
2021-04-05 15:00:00,189.76,189.91,189.23,189.4,27557.0,189.76,189.91,189.23,189.4,27557.0
2021-04-05 15:30:00,189.39,190.1,189.24,189.79,110023.0,189.39,190.1,189.24,189.79,110023.0
2021-04-06 09:30:00,189.18,189.95,188.16,189.82,244293.0,189.18,189.95,188.16,189.82,244293.0
2021-04-06 10:00:00,189.82,190.31,189.46,190.07,26792.0,189.82,190.31,189.46,190.07,26792.0
2021-04-06 10:30:00,189.83,190.19,189.66,189.89,26939.0,189.83,190.19,189.66,189.89,26939.0
2021-04-06 11:00:00,189.88,189.89,188.7,188.74,20658.0,189.88,189.89,188.7,188.74,20658.0
2021-04-06 11:30:00,188.69,189.78,188.69,189.02,42643.0,188.69,189.78,188.69,189.02,42643.0
2021-04-06 12:00:00,189.06,189.23,188.73,189.17,23794.0,189.06,189.23,188.73,189.17,23794.0
2021-04-06 12:30:00,189.17,189.79,188.98,189.74,36083.0,189.17,189.79,188.98,189.74,36083.0
2021-04-06 13:00:00,189.64,189.77,189.47,189.68,33658.0,189.64,189.77,189.47,189.68,33658.0
2021-04-06 13:30:00,189.68,189.71,189.45,189.48,33318.0,189.68,189.71,189.45,189.48,33318.0
2021-04-06 14:00:00,189.42,189.59,189.24,189.36,28814.0,189.42,189.59,189.24,189.36,28814.0
2021-04-06 14:30:00,189.36,189.6,189.25,189.31,29381.0,189.36,189.6,189.25,189.31,29381.0
2021-04-06 15:00:00,189.31,189.53,188.99,189.41,46398.0,189.31,189.53,188.99,189.41,46398.0
2021-04-06 15:30:00,189.41,189.59,189.1,189.23,120942.0,189.41,189.59,189.1,189.23,120942.0
2021-04-07 09:30:00,189.55,191.35,189.55,189.69,154506.0,189.55,191.35,189.55,189.69,154506.0
2021-04-07 10:00:00,189.63,189.78,188.41,188.84,70693.0,189.63,189.78,188.41,188.84,70693.0
2021-04-07 10:30:00,188.9,190.14,188.56,190.01,106593.0,188.9,190.14,188.56,190.01,106593.0
2021-04-07 11:00:00,190.0,190.0,188.08,188.08,38909.0,190.0,190.0,188.08,188.08,38909.0
2021-04-07 11:30:00,188.12,188.12,186.49,186.94,93857.0,188.12,188.12,186.49,186.94,93857.0
2021-04-07 12:00:00,186.87,186.92,185.27,185.53,171955.0,186.87,186.92,185.27,185.53,171955.0
2021-04-07 12:30:00,185.68,186.23,185.4,185.66,118722.0,185.68,186.23,185.4,185.66,118722.0
2021-04-07 13:00:00,185.65,187.11,185.65,186.18,346262.0,185.65,187.11,185.65,186.18,346262.0
2021-04-07 13:30:00,186.11,186.43,185.88,185.97,88850.0,186.11,186.43,185.88,185.97,88850.0
2021-04-07 14:00:00,185.91,186.39,185.77,186.28,75557.0,185.91,186.39,185.77,186.28,75557.0
2021-04-07 14:30:00,186.28,188.07,186.19,187.51,41317.0,186.28,188.07,186.19,187.51,41317.0
2021-04-07 15:00:00,187.5,187.61,186.63,187.03,86631.0,187.5,187.61,186.63,187.03,86631.0
2021-04-07 15:30:00,187.04,187.41,185.62,187.08,199349.0,187.04,187.41,185.62,187.08,199349.0
2021-04-08 09:30:00,187.44,189.17,187.39,187.74,32092.0,187.44,189.17,187.39,187.74,32092.0
2021-04-08 10:00:00,187.74,187.74,186.8,187.69,14920.0,187.74,187.74,186.8,187.69,14920.0
2021-04-08 10:30:00,187.78,187.92,186.7,186.93,56907.0,187.78,187.92,186.7,186.93,56907.0
2021-04-08 11:00:00,187.14,187.4,186.68,186.9,16649.0,187.14,187.4,186.68,186.9,16649.0
2021-04-08 11:30:00,186.86,187.27,186.41,187.27,36739.0,186.86,187.27,186.41,187.27,36739.0
2021-04-08 12:00:00,187.2,187.65,186.59,187.49,38078.0,187.2,187.65,186.59,187.49,38078.0
2021-04-08 12:30:00,187.52,187.97,186.74,186.74,24253.0,187.52,187.97,186.74,186.74,24253.0
2021-04-08 13:00:00,186.77,187.11,186.58,186.78,20861.0,186.77,187.11,186.58,186.78,20861.0
2021-04-08 13:30:00,186.8,186.87,186.48,186.59,17145.0,186.8,186.87,186.48,186.59,17145.0
2021-04-08 14:00:00,186.59,186.91,186.48,186.65,22616.0,186.59,186.91,186.48,186.65,22616.0
2021-04-08 14:30:00,186.64,186.72,186.47,186.59,22601.0,186.64,186.72,186.47,186.59,22601.0
2021-04-08 15:00:00,186.63,186.75,186.39,186.59,32046.0,186.63,186.75,186.39,186.59,32046.0
2021-04-08 15:30:00,186.63,187.08,186.49,186.54,91879.0,186.63,187.08,186.49,186.54,91879.0
2021-04-09 09:30:00,186.76,187.72,185.94,186.94,24332.0,186.76,187.72,185.94,186.94,24332.0
2021-04-09 10:00:00,186.96,187.56,186.4,186.9,77087.0,186.96,187.56,186.4,186.9,77087.0
2021-04-09 10:30:00,186.92,187.41,186.61,186.84,42250.0,186.92,187.41,186.61,186.84,42250.0
2021-04-09 11:00:00,187.08,187.53,186.8,186.88,45837.0,187.08,187.53,186.8,186.88,45837.0
2021-04-09 11:30:00,186.85,187.19,186.69,187.06,22417.0,186.85,187.19,186.69,187.06,22417.0
2021-04-09 12:00:00,187.0,187.24,186.77,186.92,54671.0,187.0,187.24,186.77,186.92,54671.0
2021-04-09 12:30:00,186.97,187.21,186.76,187.21,27943.0,186.97,187.21,186.76,187.21,27943.0
2021-04-09 13:00:00,187.22,187.31,186.24,186.66,25897.0,187.22,187.31,186.24,186.66,25897.0
2021-04-09 13:30:00,186.66,186.95,186.31,186.92,62277.0,186.66,186.95,186.31,186.92,62277.0
2021-04-09 14:00:00,186.93,187.22,186.73,186.84,68729.0,186.93,187.22,186.73,186.84,68729.0
2021-04-09 14:30:00,186.84,187.18,186.71,187.12,28866.0,186.84,187.18,186.71,187.12,28866.0
2021-04-09 15:00:00,187.06,188.17,186.84,188.17,52887.0,187.06,188.17,186.84,188.17,52887.0
2021-04-09 15:30:00,188.24,188.24,187.48,188.21,131089.0,188.24,188.24,187.48,188.21,131089.0
2021-04-12 09:30:00,187.74,189.02,187.03,188.15,27624.0,187.74,189.02,187.03,188.15,27624.0
2021-04-12 10:00:00,188.23,188.81,187.63,188.73,13090.0,188.23,188.81,187.63,188.73,13090.0
2021-04-12 10:30:00,188.63,189.21,188.43,188.84,19967.0,188.63,189.21,188.43,188.84,19967.0
2021-04-12 11:00:00,188.94,189.32,188.47,189.03,40369.0,188.94,189.32,188.47,189.03,40369.0
2021-04-12 11:30:00,189.06,189.34,188.69,189.08,25859.0,189.06,189.34,188.69,189.08,25859.0
2021-04-12 12:00:00,189.18,189.42,188.95,189.29,55781.0,189.18,189.42,188.95,189.29,55781.0
2021-04-12 12:30:00,189.23,190.28,189.19,189.94,26801.0,189.23,190.28,189.19,189.94,26801.0
2021-04-12 13:00:00,189.98,190.11,189.65,189.65,11440.0,189.98,190.11,189.65,189.65,11440.0
2021-04-12 13:30:00,189.59,189.62,188.23,188.65,31137.0,189.59,189.62,188.23,188.65,31137.0
2021-04-12 14:00:00,188.62,188.82,188.19,188.38,26652.0,188.62,188.82,188.19,188.38,26652.0
2021-04-12 14:30:00,188.55,188.68,188.33,188.68,10996.0,188.55,188.68,188.33,188.68,10996.0
2021-04-12 15:00:00,188.59,188.63,188.36,188.6,10788.0,188.59,188.63,188.36,188.6,10788.0
2021-04-12 15:30:00,188.59,188.64,188.2,188.44,64066.0,188.59,188.64,188.2,188.44,64066.0
2021-04-13 09:30:00,187.99,188.88,187.61,187.92,23526.0,187.99,188.88,187.61,187.92,23526.0
2021-04-13 10:00:00,188.31,189.0,187.93,188.61,24887.0,188.31,189.0,187.93,188.61,24887.0
2021-04-13 10:30:00,188.73,189.44,188.53,188.83,53845.0,188.73,189.44,188.53,188.83,53845.0
2021-04-13 11:00:00,188.86,188.93,187.98,187.99,13214.0,188.86,188.93,187.98,187.99,13214.0
2021-04-13 11:30:00,188.03,189.13,187.95,189.06,16022.0,188.03,189.13,187.95,189.06,16022.0
2021-04-13 12:00:00,189.11,189.95,189.0,189.41,57953.0,189.11,189.95,189.0,189.41,57953.0
2021-04-13 12:30:00,189.37,189.39,188.76,188.92,12249.0,189.37,189.39,188.76,188.92,12249.0
2021-04-13 13:00:00,188.94,189.35,188.94,189.17,15281.0,188.94,189.35,188.94,189.17,15281.0
2021-04-13 13:30:00,189.2,189.66,189.15,189.39,13548.0,189.2,189.66,189.15,189.39,13548.0
2021-04-13 14:00:00,189.46,189.79,189.41,189.62,11818.0,189.46,189.79,189.41,189.62,11818.0
2021-04-13 14:30:00,189.71,189.71,189.2,189.28,11609.0,189.71,189.71,189.2,189.28,11609.0
2021-04-13 15:00:00,189.42,189.82,189.39,189.49,9282.0,189.42,189.82,189.39,189.49,9282.0
2021-04-13 15:30:00,189.54,189.61,189.04,189.1,40559.0,189.54,189.61,189.04,189.1,40559.0
2021-04-14 09:30:00,189.37,191.4,189.25,191.07,19245.0,189.37,191.4,189.25,191.07,19245.0
2021-04-14 10:00:00,190.93,191.51,190.69,190.84,31359.0,190.93,191.51,190.69,190.84,31359.0
2021-04-14 10:30:00,190.76,190.78,190.21,190.36,18759.0,190.76,190.78,190.21,190.36,18759.0
2021-04-14 11:00:00,190.23,190.62,189.88,190.55,21290.0,190.23,190.62,189.88,190.55,21290.0
2021-04-14 11:30:00,190.59,190.62,190.3,190.44,19616.0,190.59,190.62,190.3,190.44,19616.0
2021-04-14 12:00:00,190.48,190.48,190.03,190.06,8050.0,190.48,190.48,190.03,190.06,8050.0
2021-04-14 12:30:00,189.86,190.03,189.49,189.8,15495.0,189.86,190.03,189.49,189.8,15495.0
2021-04-14 13:00:00,189.88,190.23,189.76,189.89,11565.0,189.88,190.23,189.76,189.89,11565.0
2021-04-14 13:30:00,189.91,190.2,189.78,189.78,12237.0,189.91,190.2,189.78,189.78,12237.0
2021-04-14 14:00:00,189.32,189.46,188.95,189.2,11898.0,189.32,189.46,188.95,189.2,11898.0
2021-04-14 14:30:00,189.1,189.13,188.45,188.52,13133.0,189.1,189.13,188.45,188.52,13133.0
2021-04-14 15:00:00,188.45,188.85,188.16,188.68,14235.0,188.45,188.85,188.16,188.68,14235.0
2021-04-14 15:30:00,188.7,188.92,188.27,188.61,52840.0,188.7,188.92,188.27,188.61,52840.0
2021-04-15 09:30:00,189.57,190.27,189.07,190.15,15754.0,189.57,190.27,189.07,190.15,15754.0
2021-04-15 10:00:00,190.32,190.32,189.53,189.96,11116.0,190.32,190.32,189.53,189.96,11116.0
2021-04-15 10:30:00,189.94,190.79,189.94,190.71,11515.0,189.94,190.79,189.94,190.71,11515.0
2021-04-15 11:00:00,190.72,191.21,190.51,190.69,13357.0,190.72,191.21,190.51,190.69,13357.0
2021-04-15 11:30:00,190.7,190.72,190.41,190.61,6912.0,190.7,190.72,190.41,190.61,6912.0
2021-04-15 12:00:00,190.56,190.95,190.5,190.63,6714.0,190.56,190.95,190.5,190.63,6714.0
2021-04-15 12:30:00,190.63,190.83,190.44,190.61,10488.0,190.63,190.83,190.44,190.61,10488.0
2021-04-15 13:00:00,190.6,190.76,190.38,190.66,7241.0,190.6,190.76,190.38,190.66,7241.0
2021-04-15 13:30:00,190.66,191.0,190.65,190.82,9727.0,190.66,191.0,190.65,190.82,9727.0
2021-04-15 14:00:00,190.92,190.94,190.3,190.92,11074.0,190.92,190.94,190.3,190.92,11074.0
2021-04-15 14:30:00,190.87,191.0,190.62,190.63,11502.0,190.87,191.0,190.62,190.63,11502.0
2021-04-15 15:00:00,190.6,190.72,190.24,190.3,9444.0,190.6,190.72,190.24,190.3,9444.0
2021-04-15 15:30:00,190.44,190.86,190.44,190.62,38203.0,190.44,190.86,190.44,190.62,38203.0
2021-04-16 09:30:00,191.02,191.92,191.02,191.81,38976.0,191.02,191.92,191.02,191.81,38976.0
2021-04-16 10:00:00,191.73,192.34,191.47,192.24,23869.0,191.73,192.34,191.47,192.24,23869.0
2021-04-16 10:30:00,192.28,192.69,192.25,192.33,25418.0,192.28,192.69,192.25,192.33,25418.0
2021-04-16 11:00:00,192.35,192.88,192.33,192.56,19909.0,192.35,192.88,192.33,192.56,19909.0
2021-04-16 11:30:00,192.54,192.81,192.18,192.68,14028.0,192.54,192.81,192.18,192.68,14028.0
2021-04-16 12:00:00,192.65,192.65,192.04,192.04,14788.0,192.65,192.65,192.04,192.04,14788.0
2021-04-16 12:30:00,192.03,192.24,191.5,191.63,22622.0,192.03,192.24,191.5,191.63,22622.0
2021-04-16 13:00:00,191.59,191.6,191.11,191.32,30694.0,191.59,191.6,191.11,191.32,30694.0
2021-04-16 13:30:00,191.38,192.14,191.16,191.65,44667.0,191.38,192.14,191.16,191.65,44667.0
2021-04-16 14:00:00,191.73,192.44,191.73,192.32,8965.0,191.73,192.44,191.73,192.32,8965.0
2021-04-16 14:30:00,192.36,192.42,192.05,192.11,10582.0,192.36,192.42,192.05,192.11,10582.0
2021-04-16 15:00:00,192.21,192.55,192.16,192.53,11666.0,192.21,192.55,192.16,192.53,11666.0
2021-04-16 15:30:00,192.61,192.89,191.94,192.0,57994.0,192.61,192.89,191.94,192.0,57994.0
2021-04-19 09:30:00,191.46,192.19,191.02,191.56,15773.0,191.46,192.19,191.02,191.56,15773.0
2021-04-19 10:00:00,191.47,192.21,191.13,192.1,11113.0,191.47,192.21,191.13,192.1,11113.0
2021-04-19 10:30:00,191.92,191.92,190.9,191.42,8704.0,191.92,191.92,190.9,191.42,8704.0
2021-04-19 11:00:00,191.41,191.73,191.12,191.58,11885.0,191.41,191.73,191.12,191.58,11885.0
2021-04-19 11:30:00,191.64,192.12,191.39,191.75,9118.0,191.64,192.12,191.39,191.75,9118.0
2021-04-19 12:00:00,191.81,192.31,191.44,191.56,8720.0,191.81,192.31,191.44,191.56,8720.0
2021-04-19 12:30:00,191.49,191.98,191.44,191.84,5600.0,191.49,191.98,191.44,191.84,5600.0
2021-04-19 13:00:00,191.71,192.63,191.71,192.58,8253.0,191.71,192.63,191.71,192.58,8253.0
2021-04-19 13:30:00,192.5,192.52,192.18,192.42,9101.0,192.5,192.52,192.18,192.42,9101.0
2021-04-19 14:00:00,192.43,192.48,192.03,192.03,7028.0,192.43,192.48,192.03,192.03,7028.0
2021-04-19 14:30:00,192.12,192.45,191.84,192.25,7563.0,192.12,192.45,191.84,192.25,7563.0
2021-04-19 15:00:00,192.3,192.41,192.06,192.3,9855.0,192.3,192.41,192.06,192.3,9855.0
2021-04-19 15:30:00,192.37,192.48,191.83,192.0,49988.0,192.37,192.48,191.83,192.0,49988.0
2021-04-20 09:30:00,191.27,192.81,190.84,192.05,27221.0,191.27,192.81,190.84,192.05,27221.0
2021-04-20 10:00:00,192.13,192.13,191.2,191.7,68092.0,192.13,192.13,191.2,191.7,68092.0
2021-04-20 10:30:00,191.7,191.7,190.2,190.56,37386.0,191.7,191.7,190.2,190.56,37386.0
2021-04-20 11:00:00,191.0,191.03,190.0,190.0,18084.0,191.0,191.03,190.0,190.0,18084.0
2021-04-20 11:30:00,189.94,191.08,189.64,191.0,18654.0,189.94,191.08,189.64,191.0,18654.0
2021-04-20 12:00:00,191.13,191.4,190.85,191.32,11573.0,191.13,191.4,190.85,191.32,11573.0
2021-04-20 12:30:00,191.32,191.42,190.97,191.31,11551.0,191.32,191.42,190.97,191.31,11551.0
2021-04-20 13:00:00,191.54,191.61,191.12,191.37,10899.0,191.54,191.61,191.12,191.37,10899.0
2021-04-20 13:30:00,191.36,191.7,191.24,191.7,14196.0,191.36,191.7,191.24,191.7,14196.0
2021-04-20 14:00:00,191.66,191.87,190.21,190.35,37550.0,191.66,191.87,190.21,190.35,37550.0
2021-04-20 14:30:00,190.46,190.46,189.85,189.91,36886.0,190.46,190.46,189.85,189.91,36886.0
2021-04-20 15:00:00,189.98,190.72,189.45,190.72,62603.0,189.98,190.72,189.45,190.72,62603.0
2021-04-20 15:30:00,190.72,191.59,190.65,191.43,54977.0,190.72,191.59,190.65,191.43,54977.0
2021-04-21 09:30:00,191.48,193.76,191.48,193.01,19960.0,191.48,193.76,191.48,193.01,19960.0
2021-04-21 10:00:00,192.9,194.2,191.93,194.2,44653.0,192.9,194.2,191.93,194.2,44653.0
2021-04-21 10:30:00,194.2,194.33,193.17,193.7,28707.0,194.2,194.33,193.17,193.7,28707.0
2021-04-21 11:00:00,193.75,193.97,193.02,193.2,13255.0,193.75,193.97,193.02,193.2,13255.0
2021-04-21 11:30:00,193.17,193.55,192.47,193.2,37597.0,193.17,193.55,192.47,193.2,37597.0
2021-04-21 12:00:00,193.28,193.6,193.05,193.33,9758.0,193.28,193.6,193.05,193.33,9758.0
2021-04-21 12:30:00,193.28,193.55,192.85,193.04,24202.0,193.28,193.55,192.85,193.04,24202.0
2021-04-21 13:00:00,193.07,193.34,192.51,193.21,28902.0,193.07,193.34,192.51,193.21,28902.0
2021-04-21 13:30:00,193.32,193.71,192.95,193.17,22019.0,193.32,193.71,192.95,193.17,22019.0
2021-04-21 14:00:00,193.28,193.38,192.78,193.01,31797.0,193.28,193.38,192.78,193.01,31797.0
2021-04-21 14:30:00,193.09,193.15,192.45,192.88,11993.0,193.09,193.15,192.45,192.88,11993.0
2021-04-21 15:00:00,192.86,192.96,192.27,192.47,16194.0,192.86,192.96,192.27,192.47,16194.0
2021-04-21 15:30:00,192.64,193.64,192.64,193.52,33632.0,192.64,193.64,192.64,193.52,33632.0
2021-04-22 09:30:00,193.51,194.72,192.84,194.58,16434.0,193.51,194.72,192.84,194.58,16434.0
2021-04-22 10:00:00,194.62,195.22,193.88,194.82,29020.0,194.62,195.22,193.88,194.82,29020.0
2021-04-22 10:30:00,194.98,195.62,194.98,195.31,10973.0,194.98,195.62,194.98,195.31,10973.0
2021-04-22 11:00:00,195.3,195.86,195.17,195.77,14279.0,195.3,195.86,195.17,195.77,14279.0
2021-04-22 11:30:00,195.75,196.38,195.53,196.31,13531.0,195.75,196.38,195.53,196.31,13531.0
2021-04-22 12:00:00,196.35,196.86,196.2,196.86,9905.0,196.35,196.86,196.2,196.86,9905.0
2021-04-22 12:30:00,196.77,196.96,196.56,196.96,10191.0,196.77,196.96,196.56,196.96,10191.0
2021-04-22 13:00:00,197.0,197.0,195.34,196.02,14730.0,197.0,197.0,195.34,196.02,14730.0
2021-04-22 13:30:00,195.72,195.93,193.99,194.4,12533.0,195.72,195.93,193.99,194.4,12533.0
2021-04-22 14:00:00,194.25,195.65,194.1,195.6,19155.0,194.25,195.65,194.1,195.6,19155.0
2021-04-22 14:30:00,195.51,196.2,195.5,196.15,31334.0,195.51,196.2,195.5,196.15,31334.0
2021-04-22 15:00:00,196.06,196.28,195.61,195.84,50569.0,196.06,196.28,195.61,195.84,50569.0
2021-04-22 15:30:00,195.92,196.29,195.51,195.66,80756.0,195.92,196.29,195.51,195.66,80756.0
2021-04-23 09:30:00,196.2,198.18,196.2,197.88,27003.0,196.2,198.18,196.2,197.88,27003.0
2021-04-23 10:00:00,198.13,198.34,197.68,198.06,17187.0,198.13,198.34,197.68,198.06,17187.0
2021-04-23 10:30:00,198.01,199.71,198.01,199.71,25301.0,198.01,199.71,198.01,199.71,25301.0
2021-04-23 11:00:00,199.71,199.98,199.29,199.59,33163.0,199.71,199.98,199.29,199.59,33163.0
2021-04-23 11:30:00,199.57,200.37,199.4,200.24,34791.0,199.57,200.37,199.4,200.24,34791.0
2021-04-23 12:00:00,200.25,200.25,199.68,200.01,18796.0,200.25,200.25,199.68,200.01,18796.0
2021-04-23 12:30:00,200.01,200.35,199.82,199.83,25333.0,200.01,200.35,199.82,199.83,25333.0
2021-04-23 13:00:00,199.89,200.07,199.69,200.0,14178.0,199.89,200.07,199.69,200.0,14178.0
2021-04-23 13:30:00,200.0,200.07,199.6,199.77,18705.0,200.0,200.07,199.6,199.77,18705.0
2021-04-23 14:00:00,199.77,199.98,199.64,199.71,19800.0,199.77,199.98,199.64,199.71,19800.0
2021-04-23 14:30:00,199.74,200.17,199.71,200.05,21304.0,199.74,200.17,199.71,200.05,21304.0
2021-04-23 15:00:00,200.05,200.06,199.7,199.95,29970.0,200.05,200.06,199.7,199.95,29970.0
2021-04-23 15:30:00,199.97,200.06,198.99,199.45,87453.0,199.97,200.06,198.99,199.45,87453.0
2021-04-26 09:30:00,199.49,199.97,198.81,199.28,23847.0,199.49,199.97,198.81,199.28,23847.0
2021-04-26 10:00:00,199.19,199.24,198.19,198.34,21026.0,199.19,199.24,198.19,198.34,21026.0
2021-04-26 10:30:00,198.48,199.14,198.46,199.13,43334.0,198.48,199.14,198.46,199.13,43334.0
2021-04-26 11:00:00,199.0,199.0,198.19,198.42,20450.0,199.0,199.0,198.19,198.42,20450.0
2021-04-26 11:30:00,198.41,198.54,197.91,198.0,15922.0,198.41,198.54,197.91,198.0,15922.0
2021-04-26 12:00:00,198.0,198.02,197.66,197.71,9788.0,198.0,198.02,197.66,197.71,9788.0
2021-04-26 12:30:00,197.72,197.76,197.14,197.55,19184.0,197.72,197.76,197.14,197.55,19184.0
2021-04-26 13:00:00,197.53,197.54,197.3,197.35,12071.0,197.53,197.54,197.3,197.35,12071.0
2021-04-26 13:30:00,197.31,197.96,197.14,197.94,9814.0,197.31,197.96,197.14,197.94,9814.0
2021-04-26 14:00:00,197.94,197.97,197.48,197.53,11061.0,197.94,197.97,197.48,197.53,11061.0
2021-04-26 14:30:00,197.55,197.81,197.26,197.74,18820.0,197.55,197.81,197.26,197.74,18820.0
2021-04-26 15:00:00,197.78,198.1,197.64,197.66,13512.0,197.78,198.1,197.64,197.66,13512.0
2021-04-26 15:30:00,197.48,198.01,197.43,197.76,60220.0,197.48,198.01,197.43,197.76,60220.0
2021-04-27 09:30:00,197.74,198.0,196.85,197.53,17611.0,197.74,198.0,196.85,197.53,17611.0
2021-04-27 10:00:00,197.47,197.88,197.29,197.45,13547.0,197.47,197.88,197.29,197.45,13547.0
2021-04-27 10:30:00,197.6,198.18,197.38,198.12,13646.0,197.6,198.18,197.38,198.12,13646.0
2021-04-27 11:00:00,198.19,198.25,197.75,197.89,12996.0,198.19,198.25,197.75,197.89,12996.0
2021-04-27 11:30:00,197.82,197.83,196.75,197.11,26457.0,197.82,197.83,196.75,197.11,26457.0
2021-04-27 12:00:00,197.26,197.4,196.96,197.24,9610.0,197.26,197.4,196.96,197.24,9610.0
2021-04-27 12:30:00,197.14,197.28,196.99,197.26,10884.0,197.14,197.28,196.99,197.26,10884.0
2021-04-27 13:00:00,197.18,197.81,197.18,197.7,7987.0,197.18,197.81,197.18,197.7,7987.0
2021-04-27 13:30:00,197.74,197.76,197.38,197.56,11251.0,197.74,197.76,197.38,197.56,11251.0
2021-04-27 14:00:00,197.58,197.72,197.27,197.55,9645.0,197.58,197.72,197.27,197.55,9645.0
2021-04-27 14:30:00,197.58,197.64,197.3,197.46,14259.0,197.58,197.64,197.3,197.46,14259.0
2021-04-27 15:00:00,197.42,198.0,197.41,198.0,11142.0,197.42,198.0,197.41,198.0,11142.0
2021-04-27 15:30:00,197.99,198.48,197.93,198.26,50957.0,197.99,198.48,197.93,198.26,50957.0
2021-04-28 09:30:00,198.53,199.48,198.3,198.87,12411.0,198.53,199.48,198.3,198.87,12411.0
2021-04-28 10:00:00,198.87,198.99,198.58,198.74,11915.0,198.87,198.99,198.58,198.74,11915.0
2021-04-28 10:30:00,198.77,198.99,198.62,198.62,10847.0,198.77,198.99,198.62,198.62,10847.0
2021-04-28 11:00:00,198.65,199.2,198.61,199.11,16021.0,198.65,199.2,198.61,199.11,16021.0
2021-04-28 11:30:00,199.06,199.06,198.73,198.81,7409.0,199.06,199.06,198.73,198.81,7409.0
2021-04-28 12:00:00,198.82,199.0,198.48,198.48,9729.0,198.82,199.0,198.48,198.48,9729.0
2021-04-28 12:30:00,198.46,198.5,198.02,198.02,6812.0,198.46,198.5,198.02,198.02,6812.0
2021-04-28 13:00:00,198.06,198.29,197.94,198.18,8295.0,198.06,198.29,197.94,198.18,8295.0
2021-04-28 13:30:00,198.18,198.18,197.56,197.72,8203.0,198.18,198.18,197.56,197.72,8203.0
2021-04-28 14:00:00,197.73,198.2,197.73,197.92,10401.0,197.73,198.2,197.73,197.92,10401.0
2021-04-28 14:30:00,197.97,198.46,197.77,198.1,17142.0,197.97,198.46,197.77,198.1,17142.0
2021-04-28 15:00:00,198.03,198.15,197.27,197.64,12693.0,198.03,198.15,197.27,197.64,12693.0
2021-04-28 15:30:00,197.74,197.86,197.3,197.55,35447.0,197.74,197.86,197.3,197.55,35447.0
2021-04-29 09:30:00,198.47,198.85,197.97,198.5,12116.0,198.47,198.85,197.97,198.5,12116.0
2021-04-29 10:00:00,198.26,198.86,198.11,198.66,11687.0,198.26,198.86,198.11,198.66,11687.0
2021-04-29 10:30:00,198.66,198.79,198.28,198.53,11522.0,198.66,198.79,198.28,198.53,11522.0
2021-04-29 11:00:00,198.55,198.74,198.17,198.52,11697.0,198.55,198.74,198.17,198.52,11697.0
2021-04-29 11:30:00,198.44,198.44,197.82,197.89,17021.0,198.44,198.44,197.82,197.89,17021.0
2021-04-29 12:00:00,197.9,197.9,197.34,197.55,15167.0,197.9,197.9,197.34,197.55,15167.0
2021-04-29 12:30:00,197.45,197.9,197.15,197.73,24625.0,197.45,197.9,197.15,197.73,24625.0
2021-04-29 13:00:00,197.68,198.07,197.57,197.83,11013.0,197.68,198.07,197.57,197.83,11013.0
2021-04-29 13:30:00,197.9,198.14,197.85,197.85,12262.0,197.9,198.14,197.85,197.85,12262.0
2021-04-29 14:00:00,197.9,198.15,197.82,198.07,18962.0,197.9,198.15,197.82,198.07,18962.0
2021-04-29 14:30:00,198.16,198.4,197.96,198.29,21332.0,198.16,198.4,197.96,198.29,21332.0
2021-04-29 15:00:00,198.31,198.34,198.05,198.13,17450.0,198.31,198.34,198.05,198.13,17450.0
2021-04-29 15:30:00,198.19,198.34,197.9,197.97,39517.0,198.19,198.34,197.9,197.97,39517.0
2021-04-30 09:30:00,196.29,197.8,195.97,196.3,16874.0,196.29,197.8,195.97,196.3,16874.0
2021-04-30 10:00:00,196.43,196.6,196.02,196.47,11501.0,196.43,196.6,196.02,196.47,11501.0
2021-04-30 10:30:00,196.39,196.4,195.61,196.07,13602.0,196.39,196.4,195.61,196.07,13602.0
2021-04-30 11:00:00,196.15,196.24,195.71,195.83,10922.0,196.15,196.24,195.71,195.83,10922.0
2021-04-30 11:30:00,195.76,196.76,195.76,196.66,8236.0,195.76,196.76,195.76,196.66,8236.0
2021-04-30 12:00:00,196.7,196.95,196.5,196.5,7791.0,196.7,196.95,196.5,196.5,7791.0
2021-04-30 12:30:00,196.59,196.77,196.12,196.3,8957.0,196.59,196.77,196.12,196.3,8957.0
2021-04-30 13:00:00,196.34,196.6,196.27,196.55,11582.0,196.34,196.6,196.27,196.55,11582.0
2021-04-30 13:30:00,196.5,196.65,195.69,195.69,9151.0,196.5,196.65,195.69,195.69,9151.0
2021-04-30 14:00:00,195.79,196.32,195.53,196.32,13062.0,195.79,196.32,195.53,196.32,13062.0
2021-04-30 14:30:00,196.31,196.64,196.23,196.44,10591.0,196.31,196.64,196.23,196.44,10591.0
2021-04-30 15:00:00,196.45,196.57,195.79,196.32,12865.0,196.45,196.57,195.79,196.32,12865.0
2021-04-30 15:30:00,196.35,196.41,195.56,195.88,73548.0,196.35,196.41,195.56,195.88,73548.0
2021-05-03 09:30:00,197.21,198.16,196.35,196.68,33783.0,197.21,198.16,196.35,196.68,33783.0
2021-05-03 10:00:00,196.62,196.69,196.04,196.25,12565.0,196.62,196.69,196.04,196.25,12565.0
2021-05-03 10:30:00,196.32,197.05,196.22,197.01,10350.0,196.32,197.05,196.22,197.01,10350.0
2021-05-03 11:00:00,196.88,197.33,196.66,196.94,9148.0,196.88,197.33,196.66,196.94,9148.0
2021-05-03 11:30:00,196.91,197.01,196.5,196.8,9374.0,196.91,197.01,196.5,196.8,9374.0
2021-05-03 12:00:00,196.8,197.2,196.7,197.0,12403.0,196.8,197.2,196.7,197.0,12403.0
2021-05-03 12:30:00,197.06,197.17,196.87,197.02,7547.0,197.06,197.17,196.87,197.02,7547.0
2021-05-03 13:00:00,197.02,197.2,196.67,197.09,18929.0,197.02,197.2,196.67,197.09,18929.0
2021-05-03 13:30:00,197.11,197.39,197.09,197.24,12807.0,197.11,197.39,197.09,197.24,12807.0
2021-05-03 14:00:00,197.28,197.54,197.19,197.31,13464.0,197.28,197.54,197.19,197.31,13464.0
2021-05-03 14:30:00,197.49,198.35,197.43,198.24,21681.0,197.49,198.35,197.43,198.24,21681.0
2021-05-03 15:00:00,198.2,198.2,197.51,197.92,21465.0,198.2,198.2,197.51,197.92,21465.0
2021-05-03 15:30:00,197.86,197.91,197.22,197.33,60259.0,197.86,197.91,197.22,197.33,60259.0
2021-05-04 09:30:00,232.97,239.09,229.47,233.13,324789.0,232.97,239.09,229.47,233.13,324789.0
2021-05-04 10:00:00,233.67,233.73,228.52,233.15,158961.0,233.67,233.73,228.52,233.15,158961.0
2021-05-04 10:30:00,233.11,233.99,226.49,228.09,160798.0,233.11,233.99,226.49,228.09,160798.0
2021-05-04 11:00:00,228.1,230.68,225.5,226.16,138891.0,228.1,230.68,225.5,226.16,138891.0
2021-05-04 11:30:00,226.17,226.74,221.39,221.87,173126.0,226.17,226.74,221.39,221.87,173126.0
2021-05-04 12:00:00,221.87,223.4,219.3,220.81,223452.0,221.87,223.4,219.3,220.81,223452.0
2021-05-04 12:30:00,220.67,224.72,220.27,223.26,135778.0,220.67,224.72,220.27,223.26,135778.0
2021-05-04 13:00:00,223.13,224.35,222.88,223.12,84534.0,223.13,224.35,222.88,223.12,84534.0
2021-05-04 13:30:00,223.02,223.64,222.64,223.0,88940.0,223.02,223.64,222.64,223.0,88940.0
2021-05-04 14:00:00,222.94,222.94,221.71,222.35,59442.0,222.94,222.94,221.71,222.35,59442.0
2021-05-04 14:30:00,222.35,222.6,221.45,222.21,80212.0,222.35,222.6,221.45,222.21,80212.0
2021-05-04 15:00:00,222.05,222.78,221.79,221.81,81243.0,222.05,222.78,221.79,221.81,81243.0
2021-05-04 15:30:00,221.84,226.73,221.69,225.65,344695.0,221.84,226.73,221.69,225.65,344695.0
2021-05-05 09:30:00,228.24,228.24,223.22,223.84,59876.0,228.24,228.24,223.22,223.84,59876.0
2021-05-05 10:00:00,223.65,223.65,221.62,221.7,33240.0,223.65,223.65,221.62,221.7,33240.0
2021-05-05 10:30:00,221.68,224.01,221.5,222.43,230777.0,221.68,224.01,221.5,222.43,230777.0
2021-05-05 11:00:00,222.34,222.61,220.77,220.92,43082.0,222.34,222.61,220.77,220.92,43082.0
2021-05-05 11:30:00,221.04,224.1,220.9,223.0,178066.0,221.04,224.1,220.9,223.0,178066.0
2021-05-05 12:00:00,223.04,225.6,221.57,225.6,161716.0,223.04,225.6,221.57,225.6,161716.0
2021-05-05 12:30:00,225.6,229.68,224.87,229.57,95356.0,225.6,229.68,224.87,229.57,95356.0
2021-05-05 13:00:00,229.52,233.33,229.43,232.7,160835.0,229.52,233.33,229.43,232.7,160835.0
2021-05-05 13:30:00,232.72,233.97,232.71,233.54,57760.0,232.72,233.97,232.71,233.54,57760.0
2021-05-05 14:00:00,233.65,233.89,230.42,230.43,37869.0,233.65,233.89,230.42,230.43,37869.0
2021-05-05 14:30:00,230.36,232.29,230.2,231.88,53500.0,230.36,232.29,230.2,231.88,53500.0
2021-05-05 15:00:00,231.81,233.18,231.81,233.08,43276.0,231.81,233.18,231.81,233.08,43276.0
2021-05-05 15:30:00,233.05,233.19,230.72,230.83,143821.0,233.05,233.19,230.72,230.83,143821.0
2021-05-06 09:30:00,231.0,232.76,229.3,229.56,26497.0,231.0,232.76,229.3,229.56,26497.0
2021-05-06 10:00:00,229.54,229.76,227.39,228.2,16668.0,229.54,229.76,227.39,228.2,16668.0
2021-05-06 10:30:00,228.01,228.43,227.17,228.19,14179.0,228.01,228.43,227.17,228.19,14179.0
2021-05-06 11:00:00,228.18,229.81,227.86,229.44,18712.0,228.18,229.81,227.86,229.44,18712.0
2021-05-06 11:30:00,229.53,230.25,229.18,229.99,11189.0,229.53,230.25,229.18,229.99,11189.0
2021-05-06 12:00:00,229.84,229.98,229.18,229.63,20824.0,229.84,229.98,229.18,229.63,20824.0
2021-05-06 12:30:00,229.63,229.83,229.35,229.41,17712.0,229.63,229.83,229.35,229.41,17712.0
2021-05-06 13:00:00,229.41,229.72,228.92,229.53,17773.0,229.41,229.72,228.92,229.53,17773.0
2021-05-06 13:30:00,229.54,229.73,229.41,229.57,18087.0,229.54,229.73,229.41,229.57,18087.0
2021-05-06 14:00:00,229.61,229.86,229.21,229.37,18737.0,229.61,229.86,229.21,229.37,18737.0
2021-05-06 14:30:00,229.29,229.43,228.52,229.15,13430.0,229.29,229.43,228.52,229.15,13430.0
2021-05-06 15:00:00,229.18,230.48,229.18,230.32,32783.0,229.18,230.48,229.18,230.32,32783.0
2021-05-06 15:30:00,230.34,231.47,229.46,231.47,149270.0,230.34,231.47,229.46,231.47,149270.0
2021-05-07 09:30:00,231.48,232.09,230.54,231.49,22354.0,231.48,232.09,230.54,231.49,22354.0
2021-05-07 10:00:00,231.35,232.29,231.14,231.51,19787.0,231.35,232.29,231.14,231.51,19787.0
2021-05-07 10:30:00,231.51,232.17,231.27,232.06,19829.0,231.51,232.17,231.27,232.06,19829.0
2021-05-07 11:00:00,232.11,232.7,231.97,232.55,21826.0,232.11,232.7,231.97,232.55,21826.0
2021-05-07 11:30:00,232.62,233.99,232.35,232.66,26540.0,232.62,233.99,232.35,232.66,26540.0
2021-05-07 12:00:00,232.71,233.73,232.7,233.48,17904.0,232.71,233.73,232.7,233.48,17904.0
2021-05-07 12:30:00,233.24,233.59,233.04,233.05,38633.0,233.24,233.59,233.04,233.05,38633.0
2021-05-07 13:00:00,233.05,233.57,232.85,233.19,27665.0,233.05,233.57,232.85,233.19,27665.0
2021-05-07 13:30:00,233.24,233.52,232.91,233.05,22305.0,233.24,233.52,232.91,233.05,22305.0
2021-05-07 14:00:00,233.05,233.27,232.19,232.93,23420.0,233.05,233.27,232.19,232.93,23420.0
2021-05-07 14:30:00,233.08,233.14,232.71,232.87,17084.0,233.08,233.14,232.71,232.87,17084.0
2021-05-07 15:00:00,232.9,233.89,232.85,233.66,49344.0,232.9,233.89,232.85,233.66,49344.0
2021-05-07 15:30:00,233.78,234.33,233.38,234.0,135859.0,233.78,234.33,233.38,234.0,135859.0
2021-05-10 09:30:00,232.65,233.83,232.19,233.05,29935.0,232.65,233.83,232.19,233.05,29935.0
2021-05-10 10:00:00,233.06,233.87,232.8,233.52,19208.0,233.06,233.87,232.8,233.52,19208.0
2021-05-10 10:30:00,233.4,233.98,233.3,233.61,9979.0,233.4,233.98,233.3,233.61,9979.0
2021-05-10 11:00:00,233.62,234.83,233.44,234.83,18956.0,233.62,234.83,233.44,234.83,18956.0
2021-05-10 11:30:00,234.91,235.55,234.53,234.82,14443.0,234.91,235.55,234.53,234.82,14443.0
2021-05-10 12:00:00,234.72,234.76,233.61,234.48,9524.0,234.72,234.76,233.61,234.48,9524.0
2021-05-10 12:30:00,234.51,234.88,234.43,234.5,17079.0,234.51,234.88,234.43,234.5,17079.0
2021-05-10 13:00:00,234.48,235.33,234.4,234.41,31939.0,234.48,235.33,234.4,234.41,31939.0
2021-05-10 13:30:00,234.39,234.61,233.7,233.7,11569.0,234.39,234.61,233.7,233.7,11569.0
2021-05-10 14:00:00,233.47,234.04,232.88,233.14,63124.0,233.47,234.04,232.88,233.14,63124.0
2021-05-10 14:30:00,233.03,233.13,231.83,232.3,13843.0,233.03,233.13,231.83,232.3,13843.0
2021-05-10 15:00:00,232.41,232.62,232.01,232.46,24641.0,232.41,232.62,232.01,232.46,24641.0
2021-05-10 15:30:00,232.41,232.61,231.16,231.16,98919.0,232.41,232.61,231.16,231.16,98919.0
2021-05-11 09:30:00,228.71,229.94,227.93,229.46,21344.0,228.71,229.94,227.93,229.46,21344.0
2021-05-11 10:00:00,229.47,229.64,227.4,227.41,18611.0,229.47,229.64,227.4,227.41,18611.0
2021-05-11 10:30:00,227.3,227.94,226.25,227.2,25741.0,227.3,227.94,226.25,227.2,25741.0
2021-05-11 11:00:00,227.21,227.34,225.73,226.46,38193.0,227.21,227.34,225.73,226.46,38193.0
2021-05-11 11:30:00,226.55,227.93,226.36,227.46,16107.0,226.55,227.93,226.36,227.46,16107.0
2021-05-11 12:00:00,227.35,227.44,226.27,226.44,53899.0,227.35,227.44,226.27,226.44,53899.0
2021-05-11 12:30:00,226.43,226.48,225.0,225.25,34788.0,226.43,226.48,225.0,225.25,34788.0
2021-05-11 13:00:00,225.23,226.35,225.2,226.2,61426.0,225.23,226.35,225.2,226.2,61426.0
2021-05-11 13:30:00,226.18,226.48,225.01,225.33,136375.0,226.18,226.48,225.01,225.33,136375.0
2021-05-11 14:00:00,225.45,225.49,224.54,225.41,101821.0,225.45,225.49,224.54,225.41,101821.0
2021-05-11 14:30:00,225.39,225.58,224.26,225.05,25173.0,225.39,225.58,224.26,225.05,25173.0
2021-05-11 15:00:00,225.24,226.04,224.74,225.1,41292.0,225.24,226.04,224.74,225.1,41292.0
2021-05-11 15:30:00,225.14,226.21,224.22,225.14,243272.0,225.14,226.21,224.22,225.14,243272.0
2021-05-12 09:30:00,225.16,225.61,222.82,224.88,22117.0,225.16,225.61,222.82,224.88,22117.0
2021-05-12 10:00:00,224.94,227.21,224.94,226.42,11155.0,224.94,227.21,224.94,226.42,11155.0
2021-05-12 10:30:00,226.26,226.57,225.58,226.44,13674.0,226.26,226.57,225.58,226.44,13674.0
2021-05-12 11:00:00,226.47,226.96,225.99,226.41,10012.0,226.47,226.96,225.99,226.41,10012.0
2021-05-12 11:30:00,226.36,227.03,225.52,225.63,12898.0,226.36,227.03,225.52,225.63,12898.0
2021-05-12 12:00:00,225.7,225.97,225.14,225.88,14298.0,225.7,225.97,225.14,225.88,14298.0
2021-05-12 12:30:00,225.97,226.18,225.09,225.23,16858.0,225.97,226.18,225.09,225.23,16858.0
2021-05-12 13:00:00,225.18,225.93,225.07,225.72,8040.0,225.18,225.93,225.07,225.72,8040.0
2021-05-12 13:30:00,225.73,225.76,225.11,225.34,9249.0,225.73,225.76,225.11,225.34,9249.0
2021-05-12 14:00:00,225.22,225.66,224.86,224.99,8828.0,225.22,225.66,224.86,224.99,8828.0
2021-05-12 14:30:00,225.03,225.78,224.74,225.69,15590.0,225.03,225.78,224.74,225.69,15590.0
2021-05-12 15:00:00,225.46,225.46,223.59,223.89,13940.0,225.46,225.46,223.59,223.89,13940.0
2021-05-12 15:30:00,223.8,224.24,222.99,222.99,94982.0,223.8,224.24,222.99,222.99,94982.0
2021-05-13 09:30:00,224.45,225.09,224.14,224.64,25315.0,224.45,225.09,224.14,224.64,25315.0
2021-05-13 10:00:00,224.9,226.34,224.65,226.23,17503.0,224.9,226.34,224.65,226.23,17503.0
2021-05-13 10:30:00,226.04,226.31,225.06,226.17,16558.0,226.04,226.31,225.06,226.17,16558.0
2021-05-13 11:00:00,226.13,226.17,225.32,225.72,15996.0,226.13,226.17,225.32,225.72,15996.0
2021-05-13 11:30:00,225.81,226.87,225.65,226.22,19655.0,225.81,226.87,225.65,226.22,19655.0
2021-05-13 12:00:00,226.37,227.81,226.24,227.06,15283.0,226.37,227.81,226.24,227.06,15283.0
2021-05-13 12:30:00,227.33,227.85,226.93,227.03,42836.0,227.33,227.85,226.93,227.03,42836.0
2021-05-13 13:00:00,227.12,227.5,226.44,227.16,15666.0,227.12,227.5,226.44,227.16,15666.0
2021-05-13 13:30:00,227.16,228.06,226.83,227.7,27975.0,227.16,228.06,226.83,227.7,27975.0
2021-05-13 14:00:00,228.04,229.27,228.02,228.63,15523.0,228.04,229.27,228.02,228.63,15523.0
2021-05-13 14:30:00,228.67,229.38,228.39,228.4,19795.0,228.67,229.38,228.39,228.4,19795.0
2021-05-13 15:00:00,228.89,229.87,228.5,229.7,28985.0,228.89,229.87,228.5,229.7,28985.0
2021-05-13 15:30:00,229.76,230.07,229.21,229.53,118851.0,229.76,230.07,229.21,229.53,118851.0
2021-05-14 09:30:00,230.98,232.32,230.32,232.32,22554.0,230.98,232.32,230.32,232.32,22554.0
2021-05-14 10:00:00,232.12,232.14,231.49,231.67,5288.0,232.12,232.14,231.49,231.67,5288.0
2021-05-14 10:30:00,231.44,232.41,231.1,232.41,7270.0,231.44,232.41,231.1,232.41,7270.0
2021-05-14 11:00:00,232.24,232.34,231.64,232.09,11703.0,232.24,232.34,231.64,232.09,11703.0
2021-05-14 11:30:00,232.09,232.1,231.59,231.74,9200.0,232.09,232.1,231.59,231.74,9200.0
2021-05-14 12:00:00,231.77,231.81,231.46,231.74,13519.0,231.77,231.81,231.46,231.74,13519.0
2021-05-14 12:30:00,231.79,232.26,231.79,232.23,13623.0,231.79,232.26,231.79,232.23,13623.0
2021-05-14 13:00:00,232.2,232.79,232.14,232.61,10222.0,232.2,232.79,232.14,232.61,10222.0
2021-05-14 13:30:00,232.62,232.79,232.41,232.64,9502.0,232.62,232.79,232.41,232.64,9502.0
2021-05-14 14:00:00,232.69,232.76,232.12,232.27,13372.0,232.69,232.76,232.12,232.27,13372.0
2021-05-14 14:30:00,232.31,232.34,231.65,232.0,20666.0,232.31,232.34,231.65,232.0,20666.0
2021-05-14 15:00:00,231.86,232.11,231.71,231.99,12530.0,231.86,232.11,231.71,231.99,12530.0
2021-05-14 15:30:00,232.03,232.03,231.03,231.1,57385.0,232.03,232.03,231.03,231.1,57385.0
2021-05-17 09:30:00,228.95,230.11,227.58,228.6,13298.0,228.95,230.11,227.58,228.6,13298.0
2021-05-17 10:00:00,228.75,229.44,228.05,228.37,13453.0,228.75,229.44,228.05,228.37,13453.0
2021-05-17 10:30:00,227.78,228.95,227.62,228.93,13029.0,227.78,228.95,227.62,228.93,13029.0
2021-05-17 11:00:00,228.91,229.31,228.35,228.67,18843.0,228.91,229.31,228.35,228.67,18843.0
2021-05-17 11:30:00,228.65,228.8,228.28,228.49,6471.0,228.65,228.8,228.28,228.49,6471.0
2021-05-17 12:00:00,228.38,229.21,228.26,228.92,14817.0,228.38,229.21,228.26,228.92,14817.0
2021-05-17 12:30:00,228.88,228.93,228.51,228.61,8677.0,228.88,228.93,228.51,228.61,8677.0
2021-05-17 13:00:00,228.61,228.69,227.69,227.98,11108.0,228.61,228.69,227.69,227.98,11108.0
2021-05-17 13:30:00,228.1,228.32,227.47,227.71,10829.0,228.1,228.32,227.47,227.71,10829.0
2021-05-17 14:00:00,227.65,228.44,227.43,228.38,10989.0,227.65,228.44,227.43,228.38,10989.0
2021-05-17 14:30:00,228.42,228.61,228.0,228.33,16297.0,228.42,228.61,228.0,228.33,16297.0
2021-05-17 15:00:00,228.32,229.11,228.3,228.52,17985.0,228.32,229.11,228.3,228.52,17985.0
2021-05-17 15:30:00,228.48,228.84,228.27,228.7,67077.0,228.48,228.84,228.27,228.7,67077.0
2021-05-18 09:30:00,229.52,229.52,226.96,227.42,50519.0,229.52,229.52,226.96,227.42,50519.0
2021-05-18 10:00:00,227.28,228.03,226.18,226.64,31631.0,227.28,228.03,226.18,226.64,31631.0
2021-05-18 10:30:00,226.48,227.18,226.07,226.74,39179.0,226.48,227.18,226.07,226.74,39179.0
2021-05-18 11:00:00,226.73,226.88,226.08,226.85,36780.0,226.73,226.88,226.08,226.85,36780.0
2021-05-18 11:30:00,226.75,227.84,226.38,227.83,50906.0,226.75,227.84,226.38,227.83,50906.0
2021-05-18 12:00:00,227.73,227.79,227.09,227.34,28042.0,227.73,227.79,227.09,227.34,28042.0
2021-05-18 12:30:00,227.38,227.56,226.98,227.06,36378.0,227.38,227.56,226.98,227.06,36378.0
2021-05-18 13:00:00,227.15,227.32,226.98,227.16,29357.0,227.15,227.32,226.98,227.16,29357.0
2021-05-18 13:30:00,227.09,227.5,226.83,227.25,30846.0,227.09,227.5,226.83,227.25,30846.0
2021-05-18 14:00:00,227.23,227.5,226.73,226.8,16618.0,227.23,227.5,226.73,226.8,16618.0
2021-05-18 14:30:00,226.86,226.88,225.68,226.05,30486.0,226.86,226.88,225.68,226.05,30486.0
2021-05-18 15:00:00,226.04,226.61,225.8,226.43,46969.0,226.04,226.61,225.8,226.43,46969.0
2021-05-18 15:30:00,226.37,226.55,225.19,225.54,115133.0,226.37,226.55,225.19,225.54,115133.0
2021-05-19 09:30:00,223.32,223.53,221.7,222.85,26140.0,223.32,223.53,221.7,222.85,26140.0
2021-05-19 10:00:00,223.04,223.11,221.5,223.02,31375.0,223.04,223.11,221.5,223.02,31375.0
2021-05-19 10:30:00,223.19,223.69,222.27,223.12,27643.0,223.19,223.69,222.27,223.12,27643.0
2021-05-19 11:00:00,223.06,223.53,222.66,223.31,24981.0,223.06,223.53,222.66,223.31,24981.0
2021-05-19 11:30:00,223.33,224.45,222.96,224.45,17597.0,223.33,224.45,222.96,224.45,17597.0
2021-05-19 12:00:00,224.47,224.5,223.94,224.17,17812.0,224.47,224.5,223.94,224.17,17812.0
2021-05-19 12:30:00,224.11,224.12,223.77,224.01,20520.0,224.11,224.12,223.77,224.01,20520.0
2021-05-19 13:00:00,223.91,225.01,223.42,225.01,28943.0,223.91,225.01,223.42,225.01,28943.0
2021-05-19 13:30:00,225.05,225.38,224.44,225.29,29345.0,225.05,225.38,224.44,225.29,29345.0
2021-05-19 14:00:00,225.28,226.67,224.34,226.35,19499.0,225.28,226.67,224.34,226.35,19499.0
2021-05-19 14:30:00,226.32,226.68,225.05,225.73,19944.0,226.32,226.68,225.05,225.73,19944.0
2021-05-19 15:00:00,225.58,226.47,225.38,226.06,22129.0,225.58,226.47,225.38,226.06,22129.0
2021-05-19 15:30:00,226.13,227.16,225.41,227.16,121615.0,226.13,227.16,225.41,227.16,121615.0
2021-05-20 09:30:00,227.71,228.89,226.89,228.73,15236.0,227.71,228.89,226.89,228.73,15236.0
2021-05-20 10:00:00,228.89,230.56,228.89,230.15,16802.0,228.89,230.56,228.89,230.15,16802.0
2021-05-20 10:30:00,230.13,231.18,229.74,230.6,11380.0,230.13,231.18,229.74,230.6,11380.0
2021-05-20 11:00:00,230.71,231.6,230.71,231.5,13782.0,230.71,231.6,230.71,231.5,13782.0
2021-05-20 11:30:00,231.41,232.85,231.33,231.5,21922.0,231.41,232.85,231.33,231.5,21922.0
2021-05-20 12:00:00,231.53,231.61,230.9,231.04,18548.0,231.53,231.61,230.9,231.04,18548.0
2021-05-20 12:30:00,231.03,231.15,230.59,230.78,13118.0,231.03,231.15,230.59,230.78,13118.0
2021-05-20 13:00:00,230.84,231.78,230.83,231.59,35604.0,230.84,231.78,230.83,231.59,35604.0
2021-05-20 13:30:00,231.68,232.32,231.47,231.56,23002.0,231.68,232.32,231.47,231.56,23002.0
2021-05-20 14:00:00,231.57,233.17,231.46,233.13,29593.0,231.57,233.17,231.46,233.13,29593.0
2021-05-20 14:30:00,233.19,233.42,232.89,233.18,21305.0,233.19,233.42,232.89,233.18,21305.0
2021-05-20 15:00:00,233.18,233.87,232.86,233.67,29071.0,233.18,233.87,232.86,233.67,29071.0
2021-05-20 15:30:00,233.75,233.75,231.78,231.87,89320.0,233.75,233.75,231.78,231.87,89320.0
2021-05-21 09:30:00,231.97,234.38,231.97,234.38,52137.0,231.97,234.38,231.97,234.38,52137.0
2021-05-21 10:00:00,234.39,234.39,233.26,233.96,32332.0,234.39,234.39,233.26,233.96,32332.0
2021-05-21 10:30:00,233.8,234.9,233.75,234.81,31923.0,233.8,234.9,233.75,234.81,31923.0
2021-05-21 11:00:00,234.94,235.12,233.68,233.87,18013.0,234.94,235.12,233.68,233.87,18013.0
2021-05-21 11:30:00,233.9,234.48,233.0,233.14,24193.0,233.9,234.48,233.0,233.14,24193.0
2021-05-21 12:00:00,233.06,233.92,232.91,233.23,22361.0,233.06,233.92,232.91,233.23,22361.0
2021-05-21 12:30:00,232.94,233.04,231.9,232.17,32052.0,232.94,233.04,231.9,232.17,32052.0
2021-05-21 13:00:00,232.02,232.2,231.67,232.09,12971.0,232.02,232.2,231.67,232.09,12971.0
2021-05-21 13:30:00,232.21,232.47,232.11,232.22,13483.0,232.21,232.47,232.11,232.22,13483.0
2021-05-21 14:00:00,232.19,232.5,231.93,232.2,13739.0,232.19,232.5,231.93,232.2,13739.0
2021-05-21 14:30:00,232.21,232.45,231.7,232.41,11392.0,232.21,232.45,231.7,232.41,11392.0
2021-05-21 15:00:00,232.39,232.66,232.12,232.45,14784.0,232.39,232.66,232.12,232.45,14784.0
2021-05-21 15:30:00,232.4,232.46,231.3,232.01,79882.0,232.4,232.46,231.3,232.01,79882.0
2021-05-24 09:30:00,232.49,233.22,231.85,233.1,21124.0,232.49,233.22,231.85,233.1,21124.0
2021-05-24 10:00:00,233.03,233.77,232.7,233.74,25309.0,233.03,233.77,232.7,233.74,25309.0
2021-05-24 10:30:00,233.86,234.18,233.44,234.01,17482.0,233.86,234.18,233.44,234.01,17482.0
2021-05-24 11:00:00,234.09,234.21,233.18,233.22,8404.0,234.09,234.21,233.18,233.22,8404.0
2021-05-24 11:30:00,233.32,233.32,232.59,232.59,8695.0,233.32,233.32,232.59,232.59,8695.0
2021-05-24 12:00:00,232.67,233.1,232.6,232.75,9360.0,232.67,233.1,232.6,232.75,9360.0
2021-05-24 12:30:00,232.59,232.89,232.48,232.67,7822.0,232.59,232.89,232.48,232.67,7822.0
2021-05-24 13:00:00,232.69,232.9,232.26,232.58,8257.0,232.69,232.9,232.26,232.58,8257.0
2021-05-24 13:30:00,232.8,233.23,232.59,233.1,17204.0,232.8,233.23,232.59,233.1,17204.0
2021-05-24 14:00:00,233.04,233.09,232.73,232.88,9379.0,233.04,233.09,232.73,232.88,9379.0
2021-05-24 14:30:00,233.01,233.11,232.58,232.84,17175.0,233.01,233.11,232.58,232.84,17175.0
2021-05-24 15:00:00,232.8,233.25,232.8,233.23,23766.0,232.8,233.25,232.8,233.23,23766.0
2021-05-24 15:30:00,233.27,233.42,232.3,232.72,72162.0,233.27,233.42,232.3,232.72,72162.0
2021-05-25 09:30:00,234.08,234.25,232.39,232.55,30154.0,234.08,234.25,232.39,232.55,30154.0
2021-05-25 10:00:00,232.62,232.85,231.17,231.18,22404.0,232.62,232.85,231.17,231.18,22404.0
2021-05-25 10:30:00,231.27,231.77,231.1,231.47,16045.0,231.27,231.77,231.1,231.47,16045.0
2021-05-25 11:00:00,231.45,231.56,230.7,231.14,15210.0,231.45,231.56,230.7,231.14,15210.0
2021-05-25 11:30:00,231.13,231.89,230.88,231.62,17229.0,231.13,231.89,230.88,231.62,17229.0
2021-05-25 12:00:00,231.66,232.62,231.43,232.54,14662.0,231.66,232.62,231.43,232.54,14662.0
2021-05-25 12:30:00,232.54,232.62,231.89,231.96,17433.0,232.54,232.62,231.89,231.96,17433.0
2021-05-25 13:00:00,231.87,232.06,231.47,232.05,11075.0,231.87,232.06,231.47,232.05,11075.0
2021-05-25 13:30:00,232.06,232.52,231.72,231.79,23696.0,232.06,232.52,231.72,231.79,23696.0
2021-05-25 14:00:00,231.83,231.83,231.18,231.53,16469.0,231.83,231.83,231.18,231.53,16469.0
2021-05-25 14:30:00,231.55,231.79,231.3,231.37,16159.0,231.55,231.79,231.3,231.37,16159.0
2021-05-25 15:00:00,231.36,232.09,230.82,231.54,45721.0,231.36,232.09,230.82,231.54,45721.0
2021-05-25 15:30:00,231.54,231.74,230.64,231.73,61857.0,231.54,231.74,230.64,231.73,61857.0
2021-05-26 09:30:00,232.96,233.28,231.77,231.78,19281.0,232.96,233.28,231.77,231.78,19281.0
2021-05-26 10:00:00,231.85,232.84,231.57,232.08,11449.0,231.85,232.84,231.57,232.08,11449.0
2021-05-26 10:30:00,232.19,232.24,231.34,231.36,12943.0,232.19,232.24,231.34,231.36,12943.0
2021-05-26 11:00:00,231.44,231.52,230.65,231.28,16730.0,231.44,231.52,230.65,231.28,16730.0
2021-05-26 11:30:00,231.45,231.83,230.49,230.63,52846.0,231.45,231.83,230.49,230.63,52846.0
2021-05-26 12:00:00,230.68,231.01,230.23,230.23,47059.0,230.68,231.01,230.23,230.23,47059.0
2021-05-26 12:30:00,230.1,231.34,230.07,231.34,14507.0,230.1,231.34,230.07,231.34,14507.0
2021-05-26 13:00:00,231.59,231.77,231.0,231.02,18485.0,231.59,231.77,231.0,231.02,18485.0
2021-05-26 13:30:00,230.96,231.01,230.57,230.79,15097.0,230.96,231.01,230.57,230.79,15097.0
2021-05-26 14:00:00,230.82,231.37,230.68,231.37,17593.0,230.82,231.37,230.68,231.37,17593.0
2021-05-26 14:30:00,231.2,231.67,231.17,231.59,11748.0,231.2,231.67,231.17,231.59,11748.0
2021-05-26 15:00:00,231.54,232.16,231.39,232.09,13075.0,231.54,232.16,231.39,232.09,13075.0
2021-05-26 15:30:00,232.11,232.22,231.66,232.18,61226.0,232.11,232.22,231.66,232.18,61226.0
2021-05-27 09:30:00,231.74,233.17,231.15,233.03,24065.0,231.74,233.17,231.15,233.03,24065.0
2021-05-27 10:00:00,232.88,234.2,232.53,233.99,26399.0,232.88,234.2,232.53,233.99,26399.0
2021-05-27 10:30:00,234.07,234.27,233.09,233.65,15635.0,234.07,234.27,233.09,233.65,15635.0
2021-05-27 11:00:00,233.82,234.38,233.54,234.05,19730.0,233.82,234.38,233.54,234.05,19730.0
2021-05-27 11:30:00,233.96,234.37,233.38,234.37,12419.0,233.96,234.37,233.38,234.37,12419.0
2021-05-27 12:00:00,234.3,234.31,233.37,233.56,26213.0,234.3,234.31,233.37,233.56,26213.0
2021-05-27 12:30:00,233.56,233.8,233.08,233.08,36231.0,233.56,233.8,233.08,233.08,36231.0
2021-05-27 13:00:00,233.09,233.13,232.16,232.62,34221.0,233.09,233.13,232.16,232.62,34221.0
2021-05-27 13:30:00,232.68,232.75,231.93,232.09,44531.0,232.68,232.75,231.93,232.09,44531.0
2021-05-27 14:00:00,232.2,232.43,231.76,232.14,22028.0,232.2,232.43,231.76,232.14,22028.0
2021-05-27 14:30:00,232.15,232.34,232.07,232.24,16705.0,232.15,232.34,232.07,232.24,16705.0
2021-05-27 15:00:00,232.23,232.87,231.99,232.8,23840.0,232.23,232.87,231.99,232.8,23840.0
2021-05-27 15:30:00,232.77,233.41,232.32,233.1,143163.0,232.77,233.41,232.32,233.1,143163.0
2021-05-28 09:30:00,234.02,234.02,232.29,232.4,10840.0,234.02,234.02,232.29,232.4,10840.0
2021-05-28 10:00:00,232.56,232.85,231.43,231.55,18927.0,232.56,232.85,231.43,231.55,18927.0
2021-05-28 10:30:00,231.55,232.3,231.46,232.3,20727.0,231.55,232.3,231.46,232.3,20727.0
2021-05-28 11:00:00,232.29,232.48,231.55,232.42,18190.0,232.29,232.48,231.55,232.42,18190.0
2021-05-28 11:30:00,232.51,233.01,231.8,231.96,23391.0,232.51,233.01,231.8,231.96,23391.0
2021-05-28 12:00:00,231.96,232.38,231.68,231.69,27052.0,231.96,232.38,231.68,231.69,27052.0
2021-05-28 12:30:00,231.72,231.97,231.28,231.41,29135.0,231.72,231.97,231.28,231.41,29135.0
2021-05-28 13:00:00,231.42,231.94,231.13,231.24,37732.0,231.42,231.94,231.13,231.24,37732.0
2021-05-28 13:30:00,231.23,231.45,230.94,231.22,27746.0,231.23,231.45,230.94,231.22,27746.0
2021-05-28 14:00:00,231.31,231.79,231.12,231.4,47852.0,231.31,231.79,231.12,231.4,47852.0
2021-05-28 14:30:00,231.4,232.63,231.35,232.51,20326.0,231.4,232.63,231.35,232.51,20326.0
2021-05-28 15:00:00,232.57,232.76,232.4,232.69,27622.0,232.57,232.76,232.4,232.69,27622.0
2021-05-28 15:30:00,232.69,232.77,231.62,231.84,70146.0,232.69,232.77,231.62,231.84,70146.0
2021-06-01 09:30:00,232.71,233.28,231.34,232.51,27132.0,232.71,233.28,231.34,232.51,27132.0
2021-06-01 10:00:00,232.51,232.78,231.83,232.08,22758.0,232.51,232.78,231.83,232.08,22758.0
2021-06-01 10:30:00,232.18,232.4,231.65,232.08,17132.0,232.18,232.4,231.65,232.08,17132.0
2021-06-01 11:00:00,232.15,233.15,232.15,232.45,76101.0,232.15,233.15,232.15,232.45,76101.0
2021-06-01 11:30:00,232.41,234.16,232.25,233.3,76115.0,232.41,234.16,232.25,233.3,76115.0
2021-06-01 12:00:00,233.3,233.38,232.29,233.05,64663.0,233.3,233.38,232.29,233.05,64663.0
2021-06-01 12:30:00,233.01,233.78,232.91,233.57,37672.0,233.01,233.78,232.91,233.57,37672.0
2021-06-01 13:00:00,233.5,233.88,233.46,233.78,16015.0,233.5,233.88,233.46,233.78,16015.0
2021-06-01 13:30:00,233.74,234.25,233.6,234.13,19765.0,233.74,234.25,233.6,234.13,19765.0
2021-06-01 14:00:00,234.22,234.24,233.58,234.17,19884.0,234.22,234.24,233.58,234.17,19884.0
2021-06-01 14:30:00,234.1,234.16,233.56,233.85,41266.0,234.1,234.16,233.56,233.85,41266.0
2021-06-01 15:00:00,233.9,233.98,233.15,233.35,37827.0,233.9,233.98,233.15,233.35,37827.0
2021-06-01 15:30:00,233.32,233.32,232.64,232.99,115524.0,233.32,233.32,232.64,232.99,115524.0
2021-06-02 09:30:00,233.95,234.68,233.16,233.97,22675.0,233.95,234.68,233.16,233.97,22675.0
2021-06-02 10:00:00,233.96,234.38,233.39,233.54,38618.0,233.96,234.38,233.39,233.54,38618.0
2021-06-02 10:30:00,233.55,234.03,233.46,233.86,77180.0,233.55,234.03,233.46,233.86,77180.0
2021-06-02 11:00:00,233.88,234.14,233.69,233.95,25862.0,233.88,234.14,233.69,233.95,25862.0
2021-06-02 11:30:00,233.94,234.19,233.84,233.97,36760.0,233.94,234.19,233.84,233.97,36760.0
2021-06-02 12:00:00,234.05,234.25,233.85,234.02,41979.0,234.05,234.25,233.85,234.02,41979.0
2021-06-02 12:30:00,233.94,234.04,233.71,234.04,20408.0,233.94,234.04,233.71,234.04,20408.0
2021-06-02 13:00:00,234.07,234.27,233.89,234.09,24281.0,234.07,234.27,233.89,234.09,24281.0
2021-06-02 13:30:00,234.15,234.3,233.53,233.79,22707.0,234.15,234.3,233.53,233.79,22707.0
2021-06-02 14:00:00,233.78,234.03,233.62,234.03,23188.0,233.78,234.03,233.62,234.03,23188.0
2021-06-02 14:30:00,234.07,235.44,234.03,235.13,37884.0,234.07,235.44,234.03,235.13,37884.0
2021-06-02 15:00:00,235.1,235.2,233.02,233.04,34424.0,235.1,235.2,233.02,233.04,34424.0
2021-06-02 15:30:00,233.2,234.0,232.08,234.0,159214.0,233.2,234.0,232.08,234.0,159214.0
2021-06-03 09:30:00,232.83,233.48,232.3,232.97,18042.0,232.83,233.48,232.3,232.97,18042.0
2021-06-03 10:00:00,232.97,233.13,232.53,233.13,16618.0,232.97,233.13,232.53,233.13,16618.0
2021-06-03 10:30:00,233.35,234.45,232.98,234.26,14270.0,233.35,234.45,232.98,234.26,14270.0
2021-06-03 11:00:00,234.38,234.99,234.36,234.82,16691.0,234.38,234.99,234.36,234.82,16691.0
2021-06-03 11:30:00,234.62,234.86,234.25,234.4,15866.0,234.62,234.86,234.25,234.4,15866.0
2021-06-03 12:00:00,234.55,234.6,232.5,232.68,21710.0,234.55,234.6,232.5,232.68,21710.0
2021-06-03 12:30:00,232.75,232.79,231.96,232.2,27636.0,232.75,232.79,231.96,232.2,27636.0
2021-06-03 13:00:00,232.29,232.68,232.21,232.67,20053.0,232.29,232.68,232.21,232.67,20053.0
2021-06-03 13:30:00,232.69,232.86,232.53,232.76,15064.0,232.69,232.86,232.53,232.76,15064.0
2021-06-03 14:00:00,232.76,233.09,232.53,233.09,17290.0,232.76,233.09,232.53,233.09,17290.0
2021-06-03 14:30:00,233.19,233.49,233.09,233.24,17825.0,233.19,233.49,233.09,233.24,17825.0
2021-06-03 15:00:00,233.22,233.25,232.39,233.24,28833.0,233.22,233.25,232.39,233.24,28833.0
2021-06-03 15:30:00,233.24,233.67,232.78,232.99,47458.0,233.24,233.67,232.78,232.99,47458.0
2021-06-04 09:30:00,234.82,236.07,234.1,234.67,27076.0,234.82,236.07,234.1,234.67,27076.0
2021-06-04 10:00:00,234.69,234.93,233.57,233.74,16965.0,234.69,234.93,233.57,233.74,16965.0
2021-06-04 10:30:00,233.82,233.92,232.65,233.92,42815.0,233.82,233.92,232.65,233.92,42815.0
2021-06-04 11:00:00,233.92,233.92,232.83,232.89,22056.0,233.92,233.92,232.83,232.89,22056.0
2021-06-04 11:30:00,232.86,233.14,232.1,232.14,32429.0,232.86,233.14,232.1,232.14,32429.0
2021-06-04 12:00:00,232.13,232.43,231.42,231.93,70087.0,232.13,232.43,231.42,231.93,70087.0
2021-06-04 12:30:00,232.01,232.77,232.0,232.6,35367.0,232.01,232.77,232.0,232.6,35367.0
2021-06-04 13:00:00,232.59,233.51,232.15,232.71,61923.0,232.59,233.51,232.15,232.71,61923.0
2021-06-04 13:30:00,233.03,233.08,232.49,232.77,29959.0,233.03,233.08,232.49,232.77,29959.0
2021-06-04 14:00:00,232.78,232.85,231.79,232.58,59629.0,232.78,232.85,231.79,232.58,59629.0
2021-06-04 14:30:00,232.6,233.65,232.5,233.65,30284.0,232.6,233.65,232.5,233.65,30284.0
2021-06-04 15:00:00,233.7,234.93,233.7,234.17,35009.0,233.7,234.93,233.7,234.17,35009.0
2021-06-04 15:30:00,234.12,234.48,233.24,234.4,132432.0,234.12,234.48,233.24,234.4,132432.0
2021-06-07 09:30:00,234.34,235.04,233.18,233.18,24476.0,234.34,235.04,233.18,233.18,24476.0
2021-06-07 10:00:00,233.24,233.3,231.22,231.32,39663.0,233.24,233.3,231.22,231.32,39663.0
2021-06-07 10:30:00,231.22,232.76,230.68,232.18,72909.0,231.22,232.76,230.68,232.18,72909.0
2021-06-07 11:00:00,232.27,232.29,230.31,230.59,24258.0,232.27,232.29,230.31,230.59,24258.0
2021-06-07 11:30:00,230.58,231.09,229.67,230.33,66929.0,230.58,231.09,229.67,230.33,66929.0
2021-06-07 12:00:00,230.35,230.76,229.18,229.4,39433.0,230.35,230.76,229.18,229.4,39433.0
2021-06-07 12:30:00,229.35,230.51,229.35,230.07,44903.0,229.35,230.51,229.35,230.07,44903.0
2021-06-07 13:00:00,229.97,230.01,228.94,229.89,68215.0,229.97,230.01,228.94,229.89,68215.0
2021-06-07 13:30:00,229.89,230.1,228.58,229.53,56841.0,229.89,230.1,228.58,229.53,56841.0
2021-06-07 14:00:00,229.57,230.45,229.57,229.92,24515.0,229.57,230.45,229.57,229.92,24515.0
2021-06-07 14:30:00,229.94,230.55,229.94,230.46,16183.0,229.94,230.55,229.94,230.46,16183.0
2021-06-07 15:00:00,230.5,230.98,230.33,230.98,14453.0,230.5,230.98,230.33,230.98,14453.0
2021-06-07 15:30:00,231.0,231.19,230.67,230.95,51876.0,231.0,231.19,230.67,230.95,51876.0
2021-06-08 09:30:00,231.71,232.19,231.08,232.14,15885.0,231.71,232.19,231.08,232.14,15885.0
2021-06-08 10:00:00,232.18,232.26,229.81,230.03,22566.0,232.18,232.26,229.81,230.03,22566.0
2021-06-08 10:30:00,230.23,231.3,229.75,231.0,90570.0,230.23,231.3,229.75,231.0,90570.0
2021-06-08 11:00:00,231.23,231.55,230.07,230.62,18734.0,231.23,231.55,230.07,230.62,18734.0
2021-06-08 11:30:00,230.48,231.25,229.66,231.25,74745.0,230.48,231.25,229.66,231.25,74745.0
2021-06-08 12:00:00,231.14,232.73,231.12,232.57,65848.0,231.14,232.73,231.12,232.57,65848.0
2021-06-08 12:30:00,232.72,233.38,231.82,232.94,34455.0,232.72,233.38,231.82,232.94,34455.0
2021-06-08 13:00:00,232.9,233.64,232.89,233.26,18549.0,232.9,233.64,232.89,233.26,18549.0
2021-06-08 13:30:00,233.18,233.89,233.18,233.35,14776.0,233.18,233.89,233.18,233.35,14776.0
2021-06-08 14:00:00,233.46,234.08,233.35,234.08,15616.0,233.46,234.08,233.35,234.08,15616.0
2021-06-08 14:30:00,234.03,234.03,233.12,233.12,19030.0,234.03,234.03,233.12,233.12,19030.0
2021-06-08 15:00:00,233.25,233.41,232.03,233.41,73945.0,233.25,233.41,232.03,233.41,73945.0
2021-06-08 15:30:00,233.33,233.5,232.1,232.1,46679.0,233.33,233.5,232.1,232.1,46679.0
2021-06-09 09:30:00,231.67,231.67,230.46,231.17,26008.0,231.67,231.67,230.46,231.17,26008.0
2021-06-09 10:00:00,231.43,232.28,231.19,232.09,27715.0,231.43,232.28,231.19,232.09,27715.0
2021-06-09 10:30:00,232.06,232.12,231.5,231.87,17047.0,232.06,232.12,231.5,231.87,17047.0
2021-06-09 11:00:00,231.81,232.87,231.7,232.32,20371.0,231.81,232.87,231.7,232.32,20371.0
2021-06-09 11:30:00,232.21,232.36,231.64,231.77,17127.0,232.21,232.36,231.64,231.77,17127.0
2021-06-09 12:00:00,231.82,232.05,231.26,231.26,25619.0,231.82,232.05,231.26,231.26,25619.0
2021-06-09 12:30:00,231.15,232.05,231.15,231.61,16207.0,231.15,232.05,231.15,231.61,16207.0
2021-06-09 13:00:00,231.61,231.72,231.26,231.3,20077.0,231.61,231.72,231.26,231.3,20077.0
2021-06-09 13:30:00,231.26,231.38,230.24,230.82,46414.0,231.26,231.38,230.24,230.82,46414.0
2021-06-09 14:00:00,230.99,231.04,230.77,231.0,23361.0,230.99,231.04,230.77,231.0,23361.0
2021-06-09 14:30:00,230.96,231.25,230.91,231.1,25582.0,230.96,231.25,230.91,231.1,25582.0
2021-06-09 15:00:00,231.06,231.2,230.87,230.88,33250.0,231.06,231.2,230.87,230.88,33250.0
2021-06-09 15:30:00,230.84,231.06,230.19,230.28,52498.0,230.84,231.06,230.19,230.28,52498.0
2021-06-10 09:30:00,230.48,231.13,229.42,229.94,26127.0,230.48,231.13,229.42,229.94,26127.0
2021-06-10 10:00:00,229.93,230.23,229.31,229.77,20049.0,229.93,230.23,229.31,229.77,20049.0
2021-06-10 10:30:00,229.75,229.83,228.77,229.15,20425.0,229.75,229.83,228.77,229.15,20425.0
2021-06-10 11:00:00,228.99,229.25,228.49,228.89,76271.0,228.99,229.25,228.49,228.89,76271.0
2021-06-10 11:30:00,229.11,229.96,228.83,229.54,89196.0,229.11,229.96,228.83,229.54,89196.0
2021-06-10 12:00:00,229.62,230.71,229.5,230.15,65497.0,229.62,230.71,229.5,230.15,65497.0
2021-06-10 12:30:00,230.2,230.66,229.74,230.61,38675.0,230.2,230.66,229.74,230.61,38675.0
2021-06-10 13:00:00,230.69,231.35,230.67,230.99,25193.0,230.69,231.35,230.67,230.99,25193.0
2021-06-10 13:30:00,230.95,231.82,230.87,231.69,12062.0,230.95,231.82,230.87,231.69,12062.0
2021-06-10 14:00:00,231.71,232.11,231.65,232.07,11670.0,231.71,232.11,231.65,232.07,11670.0
2021-06-10 14:30:00,232.16,232.23,231.28,231.46,13735.0,232.16,232.23,231.28,231.46,13735.0
2021-06-10 15:00:00,231.52,231.82,231.18,231.28,19093.0,231.52,231.82,231.18,231.28,19093.0
2021-06-10 15:30:00,231.22,231.52,230.85,231.01,54588.0,231.22,231.52,230.85,231.01,54588.0
2021-06-11 09:30:00,231.55,233.49,231.51,233.01,21372.0,231.55,233.49,231.51,233.01,21372.0
2021-06-11 10:00:00,233.22,234.02,233.02,233.79,24918.0,233.22,234.02,233.02,233.79,24918.0
2021-06-11 10:30:00,233.83,234.14,233.42,233.61,29378.0,233.83,234.14,233.42,233.61,29378.0
2021-06-11 11:00:00,233.61,233.72,232.05,232.18,22555.0,233.61,233.72,232.05,232.18,22555.0
2021-06-11 11:30:00,232.13,233.17,232.0,233.17,26344.0,232.13,233.17,232.0,233.17,26344.0
2021-06-11 12:00:00,233.16,233.24,232.71,233.13,13997.0,233.16,233.24,232.71,233.13,13997.0
2021-06-11 12:30:00,233.17,233.68,233.06,233.32,15308.0,233.17,233.68,233.06,233.32,15308.0
2021-06-11 13:00:00,233.29,233.29,232.19,232.19,27308.0,233.29,233.29,232.19,232.19,27308.0
2021-06-11 13:30:00,232.12,232.5,231.86,232.36,19522.0,232.12,232.5,231.86,232.36,19522.0
2021-06-11 14:00:00,232.44,233.17,232.44,233.1,18226.0,232.44,233.17,232.44,233.1,18226.0
2021-06-11 14:30:00,233.14,233.25,232.19,232.3,15488.0,233.14,233.25,232.19,232.3,15488.0
2021-06-11 15:00:00,232.26,233.07,232.18,233.07,18264.0,232.26,233.07,232.18,233.07,18264.0
2021-06-11 15:30:00,233.09,233.37,232.94,232.94,40789.0,233.09,233.37,232.94,232.94,40789.0
2021-06-14 09:30:00,232.44,233.54,232.3,233.09,25602.0,232.44,233.54,232.3,233.09,25602.0
2021-06-14 10:00:00,233.04,233.58,232.68,232.68,45049.0,233.04,233.58,232.68,232.68,45049.0
2021-06-14 10:30:00,232.69,232.73,231.93,231.98,58550.0,232.69,232.73,231.93,231.98,58550.0
2021-06-14 11:00:00,231.93,232.25,231.37,231.41,25498.0,231.93,232.25,231.37,231.41,25498.0
2021-06-14 11:30:00,231.38,231.74,230.99,231.52,27941.0,231.38,231.74,230.99,231.52,27941.0
2021-06-14 12:00:00,231.45,231.47,230.77,230.8,24984.0,231.45,231.47,230.77,230.8,24984.0
2021-06-14 12:30:00,230.84,231.07,230.45,230.97,34680.0,230.84,231.07,230.45,230.97,34680.0
2021-06-14 13:00:00,231.0,231.18,230.69,230.9,39700.0,231.0,231.18,230.69,230.9,39700.0
2021-06-14 13:30:00,230.95,231.01,230.23,230.27,18115.0,230.95,231.01,230.23,230.27,18115.0
2021-06-14 14:00:00,230.33,230.35,229.51,229.95,66528.0,230.33,230.35,229.51,229.95,66528.0
2021-06-14 14:30:00,230.0,230.03,229.35,229.45,25260.0,230.0,230.03,229.35,229.45,25260.0
2021-06-14 15:00:00,229.39,229.62,229.08,229.59,38125.0,229.39,229.62,229.08,229.59,38125.0
2021-06-14 15:30:00,229.59,229.71,228.88,229.43,206850.0,229.59,229.71,228.88,229.43,206850.0
2021-06-15 09:30:00,230.07,231.84,228.2,230.08,77383.0,230.07,231.84,228.2,230.08,77383.0
2021-06-15 10:00:00,230.31,233.0,230.31,232.95,22162.0,230.31,233.0,230.31,232.95,22162.0
2021-06-15 10:30:00,232.95,233.49,232.67,233.05,13131.0,232.95,233.49,232.67,233.05,13131.0
2021-06-15 11:00:00,233.2,233.37,232.41,232.51,20130.0,233.2,233.37,232.41,232.51,20130.0
2021-06-15 11:30:00,232.46,232.49,230.9,230.97,32434.0,232.46,232.49,230.9,230.97,32434.0
2021-06-15 12:00:00,231.05,232.57,231.04,232.21,60380.0,231.05,232.57,231.04,232.21,60380.0
2021-06-15 12:30:00,232.14,232.35,231.83,232.15,19362.0,232.14,232.35,231.83,232.15,19362.0
2021-06-15 13:00:00,232.16,232.38,232.01,232.33,12092.0,232.16,232.38,232.01,232.33,12092.0
2021-06-15 13:30:00,232.39,232.79,232.0,232.37,21877.0,232.39,232.79,232.0,232.37,21877.0
2021-06-15 14:00:00,232.36,233.12,232.02,232.84,70056.0,232.36,233.12,232.02,232.84,70056.0
2021-06-15 14:30:00,232.87,233.9,232.64,233.79,24135.0,232.87,233.9,232.64,233.79,24135.0
2021-06-15 15:00:00,233.74,234.01,233.21,233.33,32005.0,233.74,234.01,233.21,233.33,32005.0
2021-06-15 15:30:00,233.39,234.84,233.25,234.83,109736.0,233.39,234.84,233.25,234.83,109736.0
2021-06-16 09:30:00,234.07,234.52,232.21,233.22,22914.0,234.07,234.52,232.21,233.22,22914.0
2021-06-16 10:00:00,233.01,233.89,232.46,232.76,17443.0,233.01,233.89,232.46,232.76,17443.0
2021-06-16 10:30:00,232.79,233.59,232.63,232.72,32632.0,232.79,233.59,232.63,232.72,32632.0
2021-06-16 11:00:00,232.78,233.81,232.02,233.49,33382.0,232.78,233.81,232.02,233.49,33382.0
2021-06-16 11:30:00,233.37,233.82,233.02,233.39,10791.0,233.37,233.82,233.02,233.39,10791.0
2021-06-16 12:00:00,233.39,233.72,233.0,233.0,15977.0,233.39,233.72,233.0,233.0,15977.0
2021-06-16 12:30:00,232.88,232.91,232.05,232.37,17456.0,232.88,232.91,232.05,232.37,17456.0
2021-06-16 13:00:00,232.24,232.91,231.92,232.4,13122.0,232.24,232.91,231.92,232.4,13122.0
2021-06-16 13:30:00,232.39,232.75,232.05,232.46,14285.0,232.39,232.75,232.05,232.46,14285.0
2021-06-16 14:00:00,232.39,232.41,230.55,231.67,17215.0,232.39,232.41,230.55,231.67,17215.0
2021-06-16 14:30:00,231.67,232.74,231.41,232.61,23552.0,231.67,232.74,231.41,232.61,23552.0
2021-06-16 15:00:00,232.61,233.76,232.17,233.34,37665.0,232.61,233.76,232.17,233.34,37665.0
2021-06-16 15:30:00,233.34,234.22,232.79,233.8,106498.0,233.34,234.22,232.79,233.8,106498.0
2021-06-17 09:30:00,233.84,234.18,232.61,234.04,20317.0,233.84,234.18,232.61,234.04,20317.0
2021-06-17 10:00:00,234.03,234.31,232.66,233.87,12082.0,234.03,234.31,232.66,233.87,12082.0
2021-06-17 10:30:00,233.87,235.12,233.67,233.94,31294.0,233.87,235.12,233.67,233.94,31294.0
2021-06-17 11:00:00,233.94,233.94,231.8,232.03,25302.0,233.94,233.94,231.8,232.03,25302.0
2021-06-17 11:30:00,231.96,232.98,231.63,231.67,18825.0,231.96,232.98,231.63,231.67,18825.0
2021-06-17 12:00:00,231.63,231.75,230.9,230.92,13102.0,231.63,231.75,230.9,230.92,13102.0
2021-06-17 12:30:00,230.82,232.66,230.79,232.52,14878.0,230.82,232.66,230.79,232.52,14878.0
2021-06-17 13:00:00,232.67,233.56,232.57,233.49,16534.0,232.67,233.56,232.57,233.49,16534.0
2021-06-17 13:30:00,233.49,233.72,233.18,233.31,20954.0,233.49,233.72,233.18,233.31,20954.0
2021-06-17 14:00:00,233.51,233.85,233.3,233.84,14986.0,233.51,233.85,233.3,233.84,14986.0
2021-06-17 14:30:00,233.89,234.09,233.56,233.97,16730.0,233.89,234.09,233.56,233.97,16730.0
2021-06-17 15:00:00,234.02,234.24,233.55,234.12,23331.0,234.02,234.24,233.55,234.12,23331.0
2021-06-17 15:30:00,234.09,234.53,233.84,233.93,60192.0,234.09,234.53,233.84,233.93,60192.0
2021-06-18 09:30:00,231.58,233.8,231.58,233.58,53390.0,231.58,233.8,231.58,233.58,53390.0
2021-06-18 10:00:00,233.9,234.38,232.9,234.24,19039.0,233.9,234.38,232.9,234.24,19039.0
2021-06-18 10:30:00,234.19,234.78,233.54,233.87,17321.0,234.19,234.78,233.54,233.87,17321.0
2021-06-18 11:00:00,234.09,234.73,234.07,234.39,16768.0,234.09,234.73,234.07,234.39,16768.0
2021-06-18 11:30:00,234.38,235.12,234.35,235.0,22282.0,234.38,235.12,234.35,235.0,22282.0
2021-06-18 12:00:00,234.95,235.06,234.22,235.04,13693.0,234.95,235.06,234.22,235.04,13693.0
2021-06-18 12:30:00,234.93,235.15,233.97,233.98,22213.0,234.93,235.15,233.97,233.98,22213.0
2021-06-18 13:00:00,234.07,234.65,233.87,233.89,15233.0,234.07,234.65,233.87,233.89,15233.0
2021-06-18 13:30:00,233.93,234.08,233.24,233.24,18909.0,233.93,234.08,233.24,233.24,18909.0
2021-06-18 14:00:00,233.38,233.8,233.14,233.61,19940.0,233.38,233.8,233.14,233.61,19940.0
2021-06-18 14:30:00,233.6,234.04,233.56,233.8,21026.0,233.6,234.04,233.56,233.8,21026.0
2021-06-18 15:00:00,233.69,234.47,233.56,234.11,26811.0,233.69,234.47,233.56,234.11,26811.0
2021-06-18 15:30:00,234.11,234.11,232.86,233.04,90013.0,234.11,234.11,232.86,233.04,90013.0
2021-06-21 09:30:00,234.36,236.83,233.38,236.71,26109.0,234.36,236.83,233.38,236.71,26109.0
2021-06-21 10:00:00,236.75,238.85,236.59,238.38,27998.0,236.75,238.85,236.59,238.38,27998.0
2021-06-21 10:30:00,238.81,239.91,238.77,238.77,30363.0,238.81,239.91,238.77,238.77,30363.0
2021-06-21 11:00:00,238.76,239.05,237.88,239.0,24596.0,238.76,239.05,237.88,239.0,24596.0
2021-06-21 11:30:00,239.02,239.55,238.05,238.06,22851.0,239.02,239.55,238.05,238.06,22851.0
2021-06-21 12:00:00,238.11,238.53,237.65,238.18,16822.0,238.11,238.53,237.65,238.18,16822.0
2021-06-21 12:30:00,238.14,238.39,237.16,237.35,43695.0,238.14,238.39,237.16,237.35,43695.0
2021-06-21 13:00:00,237.27,237.45,235.86,235.86,69203.0,237.27,237.45,235.86,235.86,69203.0
2021-06-21 13:30:00,235.81,237.36,235.68,236.78,43728.0,235.81,237.36,235.68,236.78,43728.0
2021-06-21 14:00:00,236.92,237.26,236.81,236.88,19606.0,236.92,237.26,236.81,236.88,19606.0
2021-06-21 14:30:00,237.04,237.8,237.0,237.37,18703.0,237.04,237.8,237.0,237.37,18703.0
2021-06-21 15:00:00,237.49,237.89,237.27,237.89,32356.0,237.49,237.89,237.27,237.89,32356.0
2021-06-21 15:30:00,237.98,238.91,237.98,238.87,84934.0,237.98,238.91,237.98,238.87,84934.0
2021-06-22 09:30:00,238.79,238.79,235.63,236.77,26033.0,238.79,238.79,235.63,236.77,26033.0
2021-06-22 10:00:00,236.77,237.7,236.72,237.5,15593.0,236.77,237.7,236.72,237.5,15593.0
2021-06-22 10:30:00,237.5,239.04,237.5,239.04,13232.0,237.5,239.04,237.5,239.04,13232.0
2021-06-22 11:00:00,239.04,239.71,238.97,239.27,19248.0,239.04,239.71,238.97,239.27,19248.0
2021-06-22 11:30:00,239.25,239.55,239.08,239.14,21770.0,239.25,239.55,239.08,239.14,21770.0
2021-06-22 12:00:00,239.2,239.92,239.2,239.81,17286.0,239.2,239.92,239.2,239.81,17286.0
2021-06-22 12:30:00,239.71,240.31,239.55,239.85,19759.0,239.71,240.31,239.55,239.85,19759.0
2021-06-22 13:00:00,239.77,240.87,239.74,240.57,14124.0,239.77,240.87,239.74,240.57,14124.0
2021-06-22 13:30:00,240.55,240.55,239.25,239.25,22725.0,240.55,240.55,239.25,239.25,22725.0
2021-06-22 14:00:00,239.29,239.64,239.21,239.37,8748.0,239.29,239.64,239.21,239.37,8748.0
2021-06-22 14:30:00,239.38,239.73,239.35,239.56,10922.0,239.38,239.73,239.35,239.56,10922.0
2021-06-22 15:00:00,239.6,240.3,239.27,240.0,18901.0,239.6,240.3,239.27,240.0,18901.0
2021-06-22 15:30:00,240.1,240.45,239.76,239.76,83970.0,240.1,240.45,239.76,239.76,83970.0
2021-06-23 09:30:00,240.05,240.52,238.45,239.0,24603.0,240.05,240.52,238.45,239.0,24603.0
2021-06-23 10:00:00,239.02,239.97,238.89,239.39,18166.0,239.02,239.97,238.89,239.39,18166.0
2021-06-23 10:30:00,239.24,239.5,238.91,239.48,12369.0,239.24,239.5,238.91,239.48,12369.0
2021-06-23 11:00:00,239.56,239.69,239.08,239.53,19660.0,239.56,239.69,239.08,239.53,19660.0
2021-06-23 11:30:00,239.44,239.97,239.03,239.24,15411.0,239.44,239.97,239.03,239.24,15411.0
2021-06-23 12:00:00,239.23,239.86,239.22,239.84,11781.0,239.23,239.86,239.22,239.84,11781.0
2021-06-23 12:30:00,239.76,239.76,238.85,238.92,9989.0,239.76,239.76,238.85,238.92,9989.0
2021-06-23 13:00:00,238.94,239.5,238.87,239.38,8407.0,238.94,239.5,238.87,239.38,8407.0
2021-06-23 13:30:00,239.37,239.83,239.28,239.83,7855.0,239.37,239.83,239.28,239.83,7855.0
2021-06-23 14:00:00,239.72,239.92,239.63,239.71,12974.0,239.72,239.92,239.63,239.71,12974.0
2021-06-23 14:30:00,239.72,239.72,238.9,239.14,10848.0,239.72,239.72,238.9,239.14,10848.0
2021-06-23 15:00:00,239.18,239.29,239.08,239.15,11288.0,239.18,239.29,239.08,239.15,11288.0
2021-06-23 15:30:00,239.12,239.9,238.23,238.29,57128.0,239.12,239.9,238.23,238.29,57128.0
2021-06-24 09:30:00,240.11,240.45,239.39,239.59,12670.0,240.11,240.45,239.39,239.59,12670.0
2021-06-24 10:00:00,239.59,239.71,238.7,238.84,22978.0,239.59,239.71,238.7,238.84,22978.0
2021-06-24 10:30:00,238.74,238.89,237.62,237.8,52990.0,238.74,238.89,237.62,237.8,52990.0
2021-06-24 11:00:00,237.81,238.39,237.1,237.1,37547.0,237.81,238.39,237.1,237.1,37547.0
2021-06-24 11:30:00,237.21,238.3,237.2,237.68,21036.0,237.21,238.3,237.2,237.68,21036.0
2021-06-24 12:00:00,237.73,238.03,237.36,237.75,46955.0,237.73,238.03,237.36,237.75,46955.0
2021-06-24 12:30:00,237.64,238.43,237.46,238.09,54364.0,237.64,238.43,237.46,238.09,54364.0
2021-06-24 13:00:00,238.05,238.32,237.25,237.67,20451.0,238.05,238.32,237.25,237.67,20451.0
2021-06-24 13:30:00,237.6,238.08,237.6,237.61,11214.0,237.6,238.08,237.6,237.61,11214.0
2021-06-24 14:00:00,237.72,238.26,237.6,238.07,14442.0,237.72,238.26,237.6,238.07,14442.0
2021-06-24 14:30:00,238.23,238.29,237.09,237.59,53433.0,238.23,238.29,237.09,237.59,53433.0
2021-06-24 15:00:00,237.68,238.03,237.17,237.46,26218.0,237.68,238.03,237.17,237.46,26218.0
2021-06-24 15:30:00,237.55,238.55,237.54,238.28,46647.0,237.55,238.55,237.54,238.28,46647.0
2021-06-25 09:30:00,238.29,239.17,237.81,238.96,17971.0,238.29,239.17,237.81,238.96,17971.0
2021-06-25 10:00:00,239.02,239.59,238.88,239.27,14422.0,239.02,239.59,238.88,239.27,14422.0
2021-06-25 10:30:00,239.27,239.9,239.24,239.86,14971.0,239.27,239.9,239.24,239.86,14971.0
2021-06-25 11:00:00,239.83,240.15,239.53,239.54,12144.0,239.83,240.15,239.53,239.54,12144.0
2021-06-25 11:30:00,239.66,240.13,239.33,240.13,12097.0,239.66,240.13,239.33,240.13,12097.0
2021-06-25 12:00:00,240.13,240.21,239.78,239.78,9978.0,240.13,240.21,239.78,239.78,9978.0
2021-06-25 12:30:00,239.78,240.43,239.7,240.24,10204.0,239.78,240.43,239.7,240.24,10204.0
2021-06-25 13:00:00,240.24,240.32,240.05,240.05,5678.0,240.24,240.32,240.05,240.05,5678.0
2021-06-25 13:30:00,240.02,240.35,239.73,239.96,20821.0,240.02,240.35,239.73,239.96,20821.0
2021-06-25 14:00:00,240.01,240.42,239.91,240.12,25614.0,240.01,240.42,239.91,240.12,25614.0
2021-06-25 14:30:00,240.1,240.3,239.95,240.22,20676.0,240.1,240.3,239.95,240.22,20676.0
2021-06-25 15:00:00,240.21,240.95,240.12,240.75,27976.0,240.21,240.95,240.12,240.75,27976.0
2021-06-25 15:30:00,240.69,242.57,240.62,242.01,128177.0,240.69,242.57,240.62,242.01,128177.0
2021-06-28 09:30:00,242.2,243.7,240.39,241.72,34755.0,242.2,243.7,240.39,241.72,34755.0
2021-06-28 10:00:00,241.59,241.75,240.2,241.14,25176.0,241.59,241.75,240.2,241.14,25176.0
2021-06-28 10:30:00,241.07,241.07,238.78,240.08,22929.0,241.07,241.07,238.78,240.08,22929.0
2021-06-28 11:00:00,239.91,240.65,239.48,239.83,24691.0,239.91,240.65,239.48,239.83,24691.0
2021-06-28 11:30:00,239.93,240.29,239.48,239.93,20359.0,239.93,240.29,239.48,239.93,20359.0
2021-06-28 12:00:00,240.01,240.23,239.66,239.71,12110.0,240.01,240.23,239.66,239.71,12110.0
2021-06-28 12:30:00,239.7,240.04,239.64,239.76,11872.0,239.7,240.04,239.64,239.76,11872.0
2021-06-28 13:00:00,239.82,240.62,239.69,239.93,20929.0,239.82,240.62,239.69,239.93,20929.0
2021-06-28 13:30:00,239.96,240.59,239.96,240.47,7732.0,239.96,240.59,239.96,240.47,7732.0
2021-06-28 14:00:00,240.59,241.0,240.43,240.83,11956.0,240.59,241.0,240.43,240.83,11956.0
2021-06-28 14:30:00,240.76,241.0,240.42,240.6,17385.0,240.76,241.0,240.42,240.6,17385.0
2021-06-28 15:00:00,240.6,240.65,239.96,240.2,8537.0,240.6,240.65,239.96,240.2,8537.0
2021-06-28 15:30:00,240.24,240.56,239.9,240.23,86283.0,240.24,240.56,239.9,240.23,86283.0
2021-06-29 09:30:00,242.16,242.83,241.27,242.6,17170.0,242.16,242.83,241.27,242.6,17170.0
2021-06-29 10:00:00,242.8,243.53,242.35,242.39,15743.0,242.8,243.53,242.35,242.39,15743.0
2021-06-29 10:30:00,242.46,243.21,242.46,242.75,15393.0,242.46,243.21,242.46,242.75,15393.0
2021-06-29 11:00:00,242.69,242.83,241.96,242.21,39607.0,242.69,242.83,241.96,242.21,39607.0
2021-06-29 11:30:00,242.22,242.83,242.11,242.45,8897.0,242.22,242.83,242.11,242.45,8897.0
2021-06-29 12:00:00,242.47,243.62,242.4,243.62,15341.0,242.47,243.62,242.4,243.62,15341.0
2021-06-29 12:30:00,243.58,243.79,243.16,243.38,13855.0,243.58,243.79,243.16,243.38,13855.0
2021-06-29 13:00:00,243.44,243.7,243.23,243.29,9109.0,243.44,243.7,243.23,243.29,9109.0
2021-06-29 13:30:00,243.28,243.74,243.1,243.72,12614.0,243.28,243.74,243.1,243.72,12614.0
2021-06-29 14:00:00,243.67,243.94,243.55,243.64,11233.0,243.67,243.94,243.55,243.64,11233.0
2021-06-29 14:30:00,243.64,243.67,243.42,243.54,12609.0,243.64,243.67,243.42,243.54,12609.0
2021-06-29 15:00:00,243.54,243.72,243.13,243.3,25535.0,243.54,243.72,243.13,243.3,25535.0
2021-06-29 15:30:00,243.35,243.61,243.05,243.1,42065.0,243.35,243.61,243.05,243.1,42065.0
2021-06-30 09:30:00,241.86,242.94,241.7,242.12,18253.0,241.86,242.94,241.7,242.12,18253.0
2021-06-30 10:00:00,242.1,242.41,241.03,241.03,11178.0,242.1,242.41,241.03,241.03,11178.0
2021-06-30 10:30:00,241.05,241.71,240.93,241.41,15452.0,241.05,241.71,240.93,241.41,15452.0
2021-06-30 11:00:00,241.45,241.61,240.06,240.34,14379.0,241.45,241.61,240.06,240.34,14379.0
2021-06-30 11:30:00,240.26,241.05,240.26,240.78,10182.0,240.26,241.05,240.26,240.78,10182.0
2021-06-30 12:00:00,240.78,240.8,240.1,240.44,10040.0,240.78,240.8,240.1,240.44,10040.0
2021-06-30 12:30:00,240.41,240.55,240.06,240.06,9775.0,240.41,240.55,240.06,240.06,9775.0
2021-06-30 13:00:00,239.91,240.1,239.68,240.1,12132.0,239.91,240.1,239.68,240.1,12132.0
2021-06-30 13:30:00,240.22,240.37,240.05,240.36,12775.0,240.22,240.37,240.05,240.36,12775.0
2021-06-30 14:00:00,240.36,242.04,240.29,241.93,22110.0,240.36,242.04,240.29,241.93,22110.0
2021-06-30 14:30:00,241.95,242.25,241.54,241.99,30982.0,241.95,242.25,241.54,241.99,30982.0
2021-06-30 15:00:00,242.04,242.67,241.79,242.67,35593.0,242.04,242.67,241.79,242.67,35593.0
2021-06-30 15:30:00,242.64,242.7,241.71,242.19,91927.0,242.64,242.7,241.71,242.19,91927.0
2021-07-01 09:30:00,243.0,245.18,242.87,243.78,17309.0,243.0,245.18,242.87,243.78,17309.0
2021-07-01 10:00:00,243.81,245.8,243.65,245.76,22318.0,243.81,245.8,243.65,245.76,22318.0
2021-07-01 10:30:00,245.72,246.32,245.56,245.83,26901.0,245.72,246.32,245.56,245.83,26901.0
2021-07-01 11:00:00,245.85,246.34,245.7,246.34,21556.0,245.85,246.34,245.7,246.34,21556.0
2021-07-01 11:30:00,246.41,246.41,245.96,246.06,12517.0,246.41,246.41,245.96,246.06,12517.0
2021-07-01 12:00:00,246.15,246.51,246.02,246.06,11311.0,246.15,246.51,246.02,246.06,11311.0
2021-07-01 12:30:00,246.09,246.75,246.07,246.7,11580.0,246.09,246.75,246.07,246.7,11580.0
2021-07-01 13:00:00,246.76,247.24,246.55,247.2,21300.0,246.76,247.24,246.55,247.2,21300.0
2021-07-01 13:30:00,247.13,247.61,246.87,247.33,28179.0,247.13,247.61,246.87,247.33,28179.0
2021-07-01 14:00:00,247.35,247.84,247.03,247.84,29070.0,247.35,247.84,247.03,247.84,29070.0
2021-07-01 14:30:00,247.78,248.05,247.61,248.01,19954.0,247.78,248.05,247.61,248.01,19954.0
2021-07-01 15:00:00,248.0,248.67,247.99,248.5,36903.0,248.0,248.67,247.99,248.5,36903.0
2021-07-01 15:30:00,248.49,249.0,248.37,248.39,120713.0,248.49,249.0,248.37,248.39,120713.0
2021-07-02 09:30:00,248.32,251.59,248.32,251.08,76179.0,248.32,251.59,248.32,251.08,76179.0
2021-07-02 10:00:00,250.96,252.43,250.89,251.73,23253.0,250.96,252.43,250.89,251.73,23253.0
2021-07-02 10:30:00,251.73,252.68,251.05,252.43,30662.0,251.73,252.68,251.05,252.43,30662.0
2021-07-02 11:00:00,252.33,253.61,252.22,253.33,204575.0,252.33,253.61,252.22,253.33,204575.0
2021-07-02 11:30:00,253.17,253.31,252.68,253.21,29111.0,253.17,253.31,252.68,253.21,29111.0
2021-07-02 12:00:00,253.2,253.86,253.01,253.71,27073.0,253.2,253.86,253.01,253.71,27073.0
2021-07-02 12:30:00,253.67,254.25,253.6,253.8,21398.0,253.67,254.25,253.6,253.8,21398.0
2021-07-02 13:00:00,253.7,254.44,253.63,254.11,20389.0,253.7,254.44,253.63,254.11,20389.0
2021-07-02 13:30:00,254.12,254.43,253.61,254.43,20838.0,254.12,254.43,253.61,254.43,20838.0
2021-07-02 14:00:00,254.47,254.5,253.73,254.2,76462.0,254.47,254.5,253.73,254.2,76462.0
2021-07-02 14:30:00,254.04,255.31,254.01,254.41,25561.0,254.04,255.31,254.01,254.41,25561.0
2021-07-02 15:00:00,254.29,254.81,254.06,254.73,44442.0,254.29,254.81,254.06,254.73,44442.0
2021-07-02 15:30:00,254.62,254.62,253.49,253.7,242854.0,254.62,254.62,253.49,253.7,242854.0
2021-07-06 09:30:00,253.69,253.74,251.86,252.6,35580.0,253.69,253.74,251.86,252.6,35580.0
2021-07-06 10:00:00,252.51,253.19,250.96,251.76,22075.0,252.51,253.19,250.96,251.76,22075.0
2021-07-06 10:30:00,251.71,253.06,251.42,251.83,52816.0,251.71,253.06,251.42,251.83,52816.0
2021-07-06 11:00:00,251.95,252.83,251.71,252.82,20380.0,251.95,252.83,251.71,252.82,20380.0
2021-07-06 11:30:00,252.81,253.33,252.72,253.14,21408.0,252.81,253.33,252.72,253.14,21408.0
2021-07-06 12:00:00,253.15,253.27,252.69,252.79,35728.0,253.15,253.27,252.69,252.79,35728.0
2021-07-06 12:30:00,252.64,253.18,252.41,252.73,12804.0,252.64,253.18,252.41,252.73,12804.0
2021-07-06 13:00:00,252.87,253.75,252.61,253.29,26934.0,252.87,253.75,252.61,253.29,26934.0
2021-07-06 13:30:00,253.3,253.73,253.16,253.59,12789.0,253.3,253.73,253.16,253.59,12789.0
2021-07-06 14:00:00,253.63,254.4,253.63,254.33,11290.0,253.63,254.4,253.63,254.33,11290.0
2021-07-06 14:30:00,254.29,254.89,254.16,254.64,37172.0,254.29,254.89,254.16,254.64,37172.0
2021-07-06 15:00:00,254.53,254.77,254.18,254.61,18793.0,254.53,254.77,254.18,254.61,18793.0
2021-07-06 15:30:00,254.65,254.97,254.26,254.51,78108.0,254.65,254.97,254.26,254.51,78108.0
2021-07-07 09:30:00,255.12,255.75,254.52,255.45,16090.0,255.12,255.75,254.52,255.45,16090.0
2021-07-07 10:00:00,256.02,256.71,255.77,256.31,32381.0,256.02,256.71,255.77,256.31,32381.0
2021-07-07 10:30:00,256.18,256.23,254.27,254.27,53990.0,256.18,256.23,254.27,254.27,53990.0
2021-07-07 11:00:00,254.2,255.07,254.2,254.87,37228.0,254.2,255.07,254.2,254.87,37228.0
2021-07-07 11:30:00,254.88,256.5,254.88,256.0,25702.0,254.88,256.5,254.88,256.0,25702.0
2021-07-07 12:00:00,256.06,257.26,256.06,256.97,14564.0,256.06,257.26,256.06,256.97,14564.0
2021-07-07 12:30:00,257.01,258.29,256.83,258.15,25601.0,257.01,258.29,256.83,258.15,25601.0
2021-07-07 13:00:00,258.07,258.12,256.4,256.99,29994.0,258.07,258.12,256.4,256.99,29994.0
2021-07-07 13:30:00,256.98,258.14,256.79,257.73,25220.0,256.98,258.14,256.79,257.73,25220.0
2021-07-07 14:00:00,257.74,258.31,257.44,258.24,22243.0,257.74,258.31,257.44,258.24,22243.0
2021-07-07 14:30:00,258.2,258.24,257.26,257.63,22445.0,258.2,258.24,257.26,257.63,22445.0
2021-07-07 15:00:00,257.65,258.08,256.97,257.09,45364.0,257.65,258.08,256.97,257.09,45364.0
2021-07-07 15:30:00,257.05,257.16,256.38,257.16,90405.0,257.05,257.16,256.38,257.16,90405.0
2021-07-08 09:30:00,252.53,254.27,251.26,252.86,19804.0,252.53,254.27,251.26,252.86,19804.0
2021-07-08 10:00:00,252.72,253.75,251.88,253.75,27764.0,252.72,253.75,251.88,253.75,27764.0
2021-07-08 10:30:00,253.75,254.84,253.01,254.22,20105.0,253.75,254.84,253.01,254.22,20105.0
2021-07-08 11:00:00,254.29,254.39,253.49,254.38,20041.0,254.29,254.39,253.49,254.38,20041.0
2021-07-08 11:30:00,254.38,255.39,254.28,255.36,29922.0,254.38,255.39,254.28,255.36,29922.0
2021-07-08 12:00:00,255.57,256.08,255.54,256.0,12248.0,255.57,256.08,255.54,256.0,12248.0
2021-07-08 12:30:00,256.19,257.12,256.08,256.88,11451.0,256.19,257.12,256.08,256.88,11451.0
2021-07-08 13:00:00,256.92,257.01,256.2,256.77,20994.0,256.92,257.01,256.2,256.77,20994.0
2021-07-08 13:30:00,256.83,256.84,255.21,255.33,13080.0,256.83,256.84,255.21,255.33,13080.0
2021-07-08 14:00:00,255.37,255.45,253.88,254.45,32085.0,255.37,255.45,253.88,254.45,32085.0
2021-07-08 14:30:00,254.37,254.88,254.36,254.83,5978.0,254.37,254.88,254.36,254.83,5978.0
2021-07-08 15:00:00,254.84,254.85,253.88,254.5,15349.0,254.84,254.85,253.88,254.5,15349.0
2021-07-08 15:30:00,254.56,254.59,253.35,254.3,45463.0,254.56,254.59,253.35,254.3,45463.0
2021-07-09 09:30:00,256.78,257.22,255.9,256.9,67928.0,256.78,257.22,255.9,256.9,67928.0
2021-07-09 10:00:00,257.03,257.29,256.68,257.03,10597.0,257.03,257.29,256.68,257.03,10597.0
2021-07-09 10:30:00,256.78,256.8,255.15,255.22,15355.0,256.78,256.8,255.15,255.22,15355.0
2021-07-09 11:00:00,255.22,255.46,254.81,254.85,14813.0,255.22,255.46,254.81,254.85,14813.0
2021-07-09 11:30:00,254.9,254.9,253.86,253.87,13204.0,254.9,254.9,253.86,253.87,13204.0
2021-07-09 12:00:00,253.99,255.17,253.92,255.01,16796.0,253.99,255.17,253.92,255.01,16796.0
2021-07-09 12:30:00,255.0,255.38,254.58,255.2,8800.0,255.0,255.38,254.58,255.2,8800.0
2021-07-09 13:00:00,255.18,256.1,255.14,255.83,12687.0,255.18,256.1,255.14,255.83,12687.0
2021-07-09 13:30:00,255.92,256.25,255.77,255.77,14412.0,255.92,256.25,255.77,255.77,14412.0
2021-07-09 14:00:00,255.81,256.23,255.78,256.12,11781.0,255.81,256.23,255.78,256.12,11781.0
2021-07-09 14:30:00,256.05,256.24,255.98,256.18,16745.0,256.05,256.24,255.98,256.18,16745.0
2021-07-09 15:00:00,256.18,256.59,256.03,256.43,25383.0,256.18,256.59,256.03,256.43,25383.0
2021-07-09 15:30:00,256.46,256.92,256.21,256.88,48913.0,256.46,256.92,256.21,256.88,48913.0
2021-07-12 09:30:00,256.07,257.12,255.4,256.73,20983.0,256.07,257.12,255.4,256.73,20983.0
2021-07-12 10:00:00,256.99,257.54,256.18,256.34,16353.0,256.99,257.54,256.18,256.34,16353.0
2021-07-12 10:30:00,256.44,257.27,256.19,256.47,20423.0,256.44,257.27,256.19,256.47,20423.0
2021-07-12 11:00:00,256.47,256.6,255.73,255.88,15143.0,256.47,256.6,255.73,255.88,15143.0
2021-07-12 11:30:00,255.64,256.23,255.08,255.98,8375.0,255.64,256.23,255.08,255.98,8375.0
2021-07-12 12:00:00,255.86,256.35,255.86,256.26,19546.0,255.86,256.35,255.86,256.26,19546.0
2021-07-12 12:30:00,256.24,256.76,256.24,256.63,16666.0,256.24,256.76,256.24,256.63,16666.0
2021-07-12 13:00:00,256.57,256.63,256.14,256.23,23876.0,256.57,256.63,256.14,256.23,23876.0
2021-07-12 13:30:00,256.36,256.91,256.36,256.81,6764.0,256.36,256.91,256.36,256.81,6764.0
2021-07-12 14:00:00,256.72,256.73,256.1,256.3,6282.0,256.72,256.73,256.1,256.3,6282.0
2021-07-12 14:30:00,256.14,256.34,255.53,255.57,8545.0,256.14,256.34,255.53,255.57,8545.0
2021-07-12 15:00:00,255.8,256.81,255.69,256.8,12581.0,255.8,256.81,255.69,256.8,12581.0
2021-07-12 15:30:00,256.88,257.2,256.53,256.62,64759.0,256.88,257.2,256.53,256.62,64759.0
2021-07-13 09:30:00,256.02,257.32,256.02,256.7,29881.0,256.02,257.32,256.02,256.7,29881.0
2021-07-13 10:00:00,256.45,256.62,256.07,256.17,10156.0,256.45,256.62,256.07,256.17,10156.0
2021-07-13 10:30:00,256.42,256.59,256.01,256.2,9172.0,256.42,256.59,256.01,256.2,9172.0
2021-07-13 11:00:00,256.13,257.23,256.02,257.13,13934.0,256.13,257.23,256.02,257.13,13934.0
2021-07-13 11:30:00,257.03,257.12,256.63,256.8,9229.0,257.03,257.12,256.63,256.8,9229.0
2021-07-13 12:00:00,256.8,256.98,256.53,256.71,13048.0,256.8,256.98,256.53,256.71,13048.0
2021-07-13 12:30:00,256.72,257.11,256.63,256.81,36634.0,256.72,257.11,256.63,256.81,36634.0
2021-07-13 13:00:00,256.89,257.0,256.25,256.31,24068.0,256.89,257.0,256.25,256.31,24068.0
2021-07-13 13:30:00,256.31,256.82,256.2,256.69,9424.0,256.31,256.82,256.2,256.69,9424.0
2021-07-13 14:00:00,256.76,256.77,256.0,256.51,32803.0,256.76,256.77,256.0,256.51,32803.0
2021-07-13 14:30:00,256.48,256.52,255.7,255.84,10335.0,256.48,256.52,255.7,255.84,10335.0
2021-07-13 15:00:00,255.8,256.1,255.74,255.84,15908.0,255.8,256.1,255.74,255.84,15908.0
2021-07-13 15:30:00,255.81,256.39,255.64,255.67,46615.0,255.81,256.39,255.64,255.67,46615.0
2021-07-14 09:30:00,256.77,256.77,255.6,255.82,11622.0,256.77,256.77,255.6,255.82,11622.0
2021-07-14 10:00:00,255.81,255.81,254.66,254.69,7267.0,255.81,255.81,254.66,254.69,7267.0
2021-07-14 10:30:00,254.71,255.52,254.57,255.16,8188.0,254.71,255.52,254.57,255.16,8188.0
2021-07-14 11:00:00,255.04,255.49,254.84,254.84,16985.0,255.04,255.49,254.84,254.84,16985.0
2021-07-14 11:30:00,254.82,254.98,253.74,253.74,5239.0,254.82,254.98,253.74,253.74,5239.0
2021-07-14 12:00:00,253.82,254.36,253.82,254.36,4916.0,253.82,254.36,253.82,254.36,4916.0
2021-07-14 12:30:00,254.39,254.79,253.69,253.7,7617.0,254.39,254.79,253.69,253.7,7617.0
2021-07-14 13:00:00,253.8,254.04,253.54,253.88,37854.0,253.8,254.04,253.54,253.88,37854.0
2021-07-14 13:30:00,253.96,254.79,253.94,254.77,19548.0,253.96,254.79,253.94,254.77,19548.0
2021-07-14 14:00:00,254.68,255.21,254.62,254.68,6107.0,254.68,255.21,254.62,254.68,6107.0
2021-07-14 14:30:00,254.7,255.17,254.51,255.17,12056.0,254.7,255.17,254.51,255.17,12056.0
2021-07-14 15:00:00,255.16,255.16,254.5,254.51,10350.0,255.16,255.16,254.5,254.51,10350.0
2021-07-14 15:30:00,254.4,254.58,254.06,254.49,41391.0,254.4,254.58,254.06,254.49,41391.0
2021-07-15 09:30:00,253.48,253.49,251.73,253.03,10505.0,253.48,253.49,251.73,253.03,10505.0
2021-07-15 10:00:00,252.96,253.61,252.75,253.23,24335.0,252.96,253.61,252.75,253.23,24335.0
2021-07-15 10:30:00,253.43,255.2,253.43,255.13,20114.0,253.43,255.2,253.43,255.13,20114.0
2021-07-15 11:00:00,255.18,255.22,253.66,254.0,11668.0,255.18,255.22,253.66,254.0,11668.0
2021-07-15 11:30:00,254.0,254.68,253.9,254.18,11240.0,254.0,254.68,253.9,254.18,11240.0
2021-07-15 12:00:00,254.13,254.64,253.97,254.11,6475.0,254.13,254.64,253.97,254.11,6475.0
2021-07-15 12:30:00,254.07,254.54,253.9,253.9,37147.0,254.07,254.54,253.9,253.9,37147.0
2021-07-15 13:00:00,253.44,253.51,252.77,252.88,4615.0,253.44,253.51,252.77,252.88,4615.0
2021-07-15 13:30:00,252.69,252.69,252.07,252.07,7102.0,252.69,252.69,252.07,252.07,7102.0
2021-07-15 14:00:00,252.31,253.33,252.18,253.33,5983.0,252.31,253.33,252.18,253.33,5983.0
2021-07-15 14:30:00,253.23,253.33,252.92,253.23,6936.0,253.23,253.33,252.92,253.23,6936.0
2021-07-15 15:00:00,253.3,253.81,253.3,253.58,12800.0,253.3,253.81,253.3,253.58,12800.0
2021-07-15 15:30:00,253.57,254.43,253.35,253.93,57844.0,253.57,254.43,253.35,253.93,57844.0
2021-07-16 09:30:00,255.04,255.99,254.1,254.3,22769.0,255.04,255.99,254.1,254.3,22769.0
2021-07-16 10:00:00,254.49,254.78,253.65,253.65,13315.0,254.49,254.78,253.65,253.65,13315.0
2021-07-16 10:30:00,253.61,254.46,253.45,254.28,12839.0,253.61,254.46,253.45,254.28,12839.0
2021-07-16 11:00:00,254.46,254.62,254.05,254.05,7740.0,254.46,254.62,254.05,254.05,7740.0
2021-07-16 11:30:00,253.82,254.54,253.82,254.5,5567.0,253.82,254.54,253.82,254.5,5567.0
2021-07-16 12:00:00,254.54,254.54,254.12,254.12,5481.0,254.54,254.54,254.12,254.12,5481.0
2021-07-16 12:30:00,254.1,254.32,253.77,254.05,3748.0,254.1,254.32,253.77,254.05,3748.0
2021-07-16 13:00:00,253.89,253.95,252.85,252.85,23814.0,253.89,253.95,252.85,252.85,23814.0
2021-07-16 13:30:00,252.81,253.28,252.08,253.27,13975.0,252.81,253.28,252.08,253.27,13975.0
2021-07-16 14:00:00,253.27,253.82,253.21,253.54,28694.0,253.27,253.82,253.21,253.54,28694.0
2021-07-16 14:30:00,253.48,253.71,253.12,253.19,9922.0,253.48,253.71,253.12,253.19,9922.0
2021-07-16 15:00:00,253.1,253.1,252.51,252.65,6694.0,253.1,253.1,252.51,252.65,6694.0
2021-07-16 15:30:00,252.66,253.47,252.64,253.36,40090.0,252.66,253.47,252.64,253.36,40090.0
2021-07-19 09:30:00,249.57,250.03,247.45,248.28,22431.0,249.57,250.03,247.45,248.28,22431.0
2021-07-19 10:00:00,247.93,249.42,247.41,249.26,48109.0,247.93,249.42,247.41,249.26,48109.0
2021-07-19 10:30:00,249.34,251.71,249.33,251.55,40513.0,249.34,251.71,249.33,251.55,40513.0
2021-07-19 11:00:00,251.55,253.07,251.23,252.86,15034.0,251.55,253.07,251.23,252.86,15034.0
2021-07-19 11:30:00,252.78,253.66,252.68,253.66,16294.0,252.78,253.66,252.68,253.66,16294.0
2021-07-19 12:00:00,253.31,253.37,252.35,252.56,18910.0,253.31,253.37,252.35,252.56,18910.0
2021-07-19 12:30:00,252.49,252.74,252.26,252.55,25589.0,252.49,252.74,252.26,252.55,25589.0
2021-07-19 13:00:00,252.74,252.98,252.2,252.29,23872.0,252.74,252.98,252.2,252.29,23872.0
2021-07-19 13:30:00,252.19,252.52,251.67,251.76,29568.0,252.19,252.52,251.67,251.76,29568.0
2021-07-19 14:00:00,251.83,252.64,251.83,252.46,17617.0,251.83,252.64,251.83,252.46,17617.0
2021-07-19 14:30:00,252.34,252.82,252.03,252.47,32920.0,252.34,252.82,252.03,252.47,32920.0
2021-07-19 15:00:00,252.5,252.81,252.11,252.43,19304.0,252.5,252.81,252.11,252.43,19304.0
2021-07-19 15:30:00,252.4,254.09,252.33,253.93,111996.0,252.4,254.09,252.33,253.93,111996.0
2021-07-20 09:30:00,254.77,255.46,253.82,255.46,28961.0,254.77,255.46,253.82,255.46,28961.0
2021-07-20 10:00:00,255.28,255.43,253.97,253.97,21174.0,255.28,255.43,253.97,253.97,21174.0
2021-07-20 10:30:00,254.02,256.45,253.86,255.7,30171.0,254.02,256.45,253.86,255.7,30171.0
2021-07-20 11:00:00,255.89,256.04,255.06,255.06,24602.0,255.89,256.04,255.06,255.06,24602.0
2021-07-20 11:30:00,254.95,255.94,254.87,255.64,21468.0,254.95,255.94,254.87,255.64,21468.0
2021-07-20 12:00:00,255.69,255.72,254.86,255.07,20351.0,255.69,255.72,254.86,255.07,20351.0
2021-07-20 12:30:00,255.19,255.39,254.89,254.93,33773.0,255.19,255.39,254.89,254.93,33773.0
2021-07-20 13:00:00,255.03,255.08,253.55,254.04,36703.0,255.03,255.08,253.55,254.04,36703.0
2021-07-20 13:30:00,254.16,255.11,254.12,255.0,14360.0,254.16,255.11,254.12,255.0,14360.0
2021-07-20 14:00:00,255.07,255.53,254.74,254.94,47719.0,255.07,255.53,254.74,254.94,47719.0
2021-07-20 14:30:00,255.0,256.11,254.93,255.93,61620.0,255.0,256.11,254.93,255.93,61620.0
2021-07-20 15:00:00,255.89,256.15,255.61,255.72,31181.0,255.89,256.15,255.61,255.72,31181.0
2021-07-20 15:30:00,255.64,256.25,255.37,255.69,72898.0,255.64,256.25,255.37,255.69,72898.0
2021-07-21 09:30:00,256.49,258.27,254.88,256.73,25410.0,256.49,258.27,254.88,256.73,25410.0
2021-07-21 10:00:00,256.74,257.23,256.67,256.67,14182.0,256.74,257.23,256.67,256.67,14182.0
2021-07-21 10:30:00,256.44,256.68,256.09,256.39,9770.0,256.44,256.68,256.09,256.39,9770.0
2021-07-21 11:00:00,256.37,257.07,256.11,256.22,11395.0,256.37,257.07,256.11,256.22,11395.0
2021-07-21 11:30:00,256.35,256.9,256.35,256.64,23715.0,256.35,256.9,256.35,256.64,23715.0
2021-07-21 12:00:00,256.6,256.66,255.87,255.94,10305.0,256.6,256.66,255.87,255.94,10305.0
2021-07-21 12:30:00,255.96,256.62,255.9,256.32,10359.0,255.96,256.62,255.9,256.32,10359.0
2021-07-21 13:00:00,256.37,256.68,256.2,256.53,12372.0,256.37,256.68,256.2,256.53,12372.0
2021-07-21 13:30:00,256.5,256.59,256.34,256.34,15413.0,256.5,256.59,256.34,256.34,15413.0
2021-07-21 14:00:00,256.43,256.6,256.08,256.53,18382.0,256.43,256.6,256.08,256.53,18382.0
2021-07-21 14:30:00,256.57,256.65,256.43,256.43,29031.0,256.57,256.65,256.43,256.43,29031.0
2021-07-21 15:00:00,256.47,256.59,256.42,256.48,14215.0,256.47,256.59,256.42,256.48,14215.0
2021-07-21 15:30:00,256.48,256.63,255.78,256.58,53366.0,256.48,256.63,255.78,256.58,53366.0
2021-07-22 09:30:00,256.85,257.84,255.74,256.5,26353.0,256.85,257.84,255.74,256.5,26353.0
2021-07-22 10:00:00,256.5,256.66,255.91,255.93,9496.0,256.5,256.66,255.91,255.93,9496.0
2021-07-22 10:30:00,255.68,255.94,255.16,255.17,24998.0,255.68,255.94,255.16,255.17,24998.0
2021-07-22 11:00:00,255.12,255.12,253.31,253.92,19704.0,255.12,255.12,253.31,253.92,19704.0
2021-07-22 11:30:00,253.95,254.64,253.56,253.95,53031.0,253.95,254.64,253.56,253.95,53031.0
2021-07-22 12:00:00,254.05,254.46,253.95,254.23,15898.0,254.05,254.46,253.95,254.23,15898.0
2021-07-22 12:30:00,254.27,255.15,254.27,254.73,14730.0,254.27,255.15,254.27,254.73,14730.0
2021-07-22 13:00:00,254.73,255.12,254.67,254.96,18612.0,254.73,255.12,254.67,254.96,18612.0
2021-07-22 13:30:00,254.91,255.0,254.66,254.83,16575.0,254.91,255.0,254.66,254.83,16575.0
2021-07-22 14:00:00,254.91,256.74,254.91,256.45,23811.0,254.91,256.74,254.91,256.45,23811.0
2021-07-22 14:30:00,256.44,256.75,256.39,256.56,11756.0,256.44,256.75,256.39,256.56,11756.0
2021-07-22 15:00:00,256.55,256.72,256.38,256.46,12314.0,256.55,256.72,256.38,256.46,12314.0
2021-07-22 15:30:00,256.42,257.32,256.28,257.11,71034.0,256.42,257.32,256.28,257.11,71034.0
2021-07-23 09:30:00,258.9,260.2,258.9,259.79,15797.0,258.9,260.2,258.9,259.79,15797.0
2021-07-23 10:00:00,259.51,261.22,259.3,261.08,12787.0,259.51,261.22,259.3,261.08,12787.0
2021-07-23 10:30:00,260.97,261.07,260.45,260.6,11005.0,260.97,261.07,260.45,260.6,11005.0
2021-07-23 11:00:00,260.69,260.98,260.08,260.5,10586.0,260.69,260.98,260.08,260.5,10586.0
2021-07-23 11:30:00,260.44,260.48,258.6,259.61,32446.0,260.44,260.48,258.6,259.61,32446.0
2021-07-23 12:00:00,259.69,260.4,259.4,259.58,9721.0,259.69,260.4,259.4,259.58,9721.0
2021-07-23 12:30:00,259.64,259.69,258.67,258.94,14070.0,259.64,259.69,258.67,258.94,14070.0
2021-07-23 13:00:00,258.9,259.97,258.9,259.78,13051.0,258.9,259.97,258.9,259.78,13051.0
2021-07-23 13:30:00,259.69,259.74,259.28,259.66,13659.0,259.69,259.74,259.28,259.66,13659.0
2021-07-23 14:00:00,259.66,259.91,259.23,259.78,12525.0,259.66,259.91,259.23,259.78,12525.0
2021-07-23 14:30:00,259.85,260.1,259.74,259.95,15452.0,259.85,260.1,259.74,259.95,15452.0
2021-07-23 15:00:00,259.97,259.98,259.57,259.78,15857.0,259.97,259.98,259.57,259.78,15857.0
2021-07-23 15:30:00,260.02,261.46,260.02,260.62,47898.0,260.02,261.46,260.02,260.62,47898.0
2021-07-26 09:30:00,260.25,261.01,258.99,260.58,13811.0,260.25,261.01,258.99,260.58,13811.0
2021-07-26 10:00:00,260.58,261.59,260.24,260.29,19335.0,260.58,261.59,260.24,260.29,19335.0
2021-07-26 10:30:00,260.37,262.09,260.07,261.25,12350.0,260.37,262.09,260.07,261.25,12350.0
2021-07-26 11:00:00,261.3,262.38,261.22,261.82,9579.0,261.3,262.38,261.22,261.82,9579.0
2021-07-26 11:30:00,261.95,262.67,261.93,262.29,9463.0,261.95,262.67,261.93,262.29,9463.0
2021-07-26 12:00:00,262.36,262.41,262.17,262.29,9116.0,262.36,262.41,262.17,262.29,9116.0
2021-07-26 12:30:00,262.46,263.04,262.32,262.76,14665.0,262.46,263.04,262.32,262.76,14665.0
2021-07-26 13:00:00,262.61,263.32,262.61,263.16,31756.0,262.61,263.32,262.61,263.16,31756.0
2021-07-26 13:30:00,263.18,263.18,262.07,262.22,32099.0,263.18,263.18,262.07,262.22,32099.0
2021-07-26 14:00:00,262.19,263.5,262.18,263.31,41265.0,262.19,263.5,262.18,263.31,41265.0
2021-07-26 14:30:00,263.53,263.61,262.44,262.52,17246.0,263.53,263.61,262.44,262.52,17246.0
2021-07-26 15:00:00,262.6,263.11,262.36,263.05,28287.0,262.6,263.11,262.36,263.05,28287.0
2021-07-26 15:30:00,263.05,263.45,262.63,263.19,68891.0,263.05,263.45,262.63,263.19,68891.0
2021-07-27 09:30:00,262.34,264.1,261.59,264.01,11349.0,262.34,264.1,261.59,264.01,11349.0
2021-07-27 10:00:00,264.14,264.34,262.42,264.09,10539.0,264.14,264.34,262.42,264.09,10539.0
2021-07-27 10:30:00,264.09,264.46,263.26,264.15,11956.0,264.09,264.46,263.26,264.15,11956.0
2021-07-27 11:00:00,264.03,264.03,261.89,262.02,11207.0,264.03,264.03,261.89,262.02,11207.0
2021-07-27 11:30:00,262.05,262.34,261.49,262.18,9413.0,262.05,262.34,261.49,262.18,9413.0
2021-07-27 12:00:00,261.7,261.75,260.44,261.13,9224.0,261.7,261.75,260.44,261.13,9224.0
2021-07-27 12:30:00,261.02,261.42,260.79,261.31,12834.0,261.02,261.42,260.79,261.31,12834.0
2021-07-27 13:00:00,261.31,261.6,260.13,260.22,10762.0,261.31,261.6,260.13,260.22,10762.0
2021-07-27 13:30:00,260.39,261.6,260.38,261.19,9277.0,260.39,261.6,260.38,261.19,9277.0
2021-07-27 14:00:00,261.09,262.53,261.09,262.46,8668.0,261.09,262.53,261.09,262.46,8668.0
2021-07-27 14:30:00,262.52,263.37,262.5,263.27,4987.0,262.52,263.37,262.5,263.27,4987.0
2021-07-27 15:00:00,263.28,263.83,263.03,263.78,13443.0,263.28,263.83,263.03,263.78,13443.0
2021-07-27 15:30:00,263.74,264.75,263.45,264.72,42622.0,263.74,264.75,263.45,264.72,42622.0
2021-07-28 09:30:00,265.06,265.35,262.96,263.14,9294.0,265.06,265.35,262.96,263.14,9294.0
2021-07-28 10:00:00,263.29,263.33,262.12,262.34,7682.0,263.29,263.33,262.12,262.34,7682.0
2021-07-28 10:30:00,262.11,262.84,261.93,262.25,7870.0,262.11,262.84,261.93,262.25,7870.0
2021-07-28 11:00:00,262.37,263.31,262.37,263.17,7527.0,262.37,263.31,262.37,263.17,7527.0
2021-07-28 11:30:00,263.08,263.56,262.99,263.56,5879.0,263.08,263.56,262.99,263.56,5879.0
2021-07-28 12:00:00,263.62,263.62,262.98,263.05,6061.0,263.62,263.62,262.98,263.05,6061.0
2021-07-28 12:30:00,263.01,263.09,262.64,262.9,3478.0,263.01,263.09,262.64,262.9,3478.0
2021-07-28 13:00:00,262.79,262.84,262.53,262.56,5397.0,262.79,262.84,262.53,262.56,5397.0
2021-07-28 13:30:00,262.51,262.85,262.51,262.74,5926.0,262.51,262.85,262.51,262.74,5926.0
2021-07-28 14:00:00,262.61,263.02,262.3,262.69,13026.0,262.61,263.02,262.3,262.69,13026.0
2021-07-28 14:30:00,262.82,263.51,262.41,263.17,12026.0,262.82,263.51,262.41,263.17,12026.0
2021-07-28 15:00:00,263.12,263.35,262.17,262.56,9204.0,263.12,263.35,262.17,262.56,9204.0
2021-07-28 15:30:00,262.65,262.99,261.91,262.03,34042.0,262.65,262.99,261.91,262.03,34042.0
2021-07-29 09:30:00,262.97,263.72,261.23,262.14,19911.0,262.97,263.72,261.23,262.14,19911.0
2021-07-29 10:00:00,262.16,264.12,262.16,263.95,25123.0,262.16,264.12,262.16,263.95,25123.0
2021-07-29 10:30:00,263.8,265.19,263.8,264.61,14345.0,263.8,265.19,263.8,264.61,14345.0
2021-07-29 11:00:00,264.71,264.99,262.88,263.49,26870.0,264.71,264.99,262.88,263.49,26870.0
2021-07-29 11:30:00,263.66,264.4,263.64,264.1,8295.0,263.66,264.4,263.64,264.1,8295.0
2021-07-29 12:00:00,263.95,264.7,263.95,264.24,9925.0,263.95,264.7,263.95,264.24,9925.0
2021-07-29 12:30:00,264.29,264.63,264.22,264.22,5321.0,264.29,264.63,264.22,264.22,5321.0
2021-07-29 13:00:00,264.35,264.52,264.04,264.22,14991.0,264.35,264.52,264.04,264.22,14991.0
2021-07-29 13:30:00,264.28,264.92,264.01,264.65,12558.0,264.28,264.92,264.01,264.65,12558.0
2021-07-29 14:00:00,264.67,265.04,264.62,264.71,7907.0,264.67,265.04,264.62,264.71,7907.0
2021-07-29 14:30:00,264.71,264.71,264.0,264.11,13665.0,264.71,264.71,264.0,264.11,13665.0
2021-07-29 15:00:00,263.9,263.97,263.63,263.71,9654.0,263.9,263.97,263.63,263.71,9654.0
2021-07-29 15:30:00,263.69,263.91,262.94,263.22,32895.0,263.69,263.91,262.94,263.22,32895.0
2021-07-30 09:30:00,262.63,263.56,261.75,262.7,17927.0,262.63,263.56,261.75,262.7,17927.0
2021-07-30 10:00:00,263.07,264.26,262.93,263.12,14089.0,263.07,264.26,262.93,263.12,14089.0
2021-07-30 10:30:00,263.12,263.71,262.86,262.88,15478.0,263.12,263.71,262.86,262.88,15478.0
2021-07-30 11:00:00,262.7,263.98,262.49,263.75,30911.0,262.7,263.98,262.49,263.75,30911.0
2021-07-30 11:30:00,263.8,263.92,262.71,263.21,11771.0,263.8,263.92,262.71,263.21,11771.0
2021-07-30 12:00:00,263.19,263.54,263.07,263.42,14428.0,263.19,263.54,263.07,263.42,14428.0
2021-07-30 12:30:00,263.36,264.39,262.99,264.39,14611.0,263.36,264.39,262.99,264.39,14611.0
2021-07-30 13:00:00,264.37,264.68,264.04,264.66,10382.0,264.37,264.68,264.04,264.66,10382.0
2021-07-30 13:30:00,264.58,265.28,264.58,264.72,9770.0,264.58,265.28,264.58,264.72,9770.0
2021-07-30 14:00:00,264.67,264.69,263.48,263.85,26504.0,264.67,264.69,263.48,263.85,26504.0
2021-07-30 14:30:00,263.84,264.13,263.78,264.0,10308.0,263.84,264.13,263.78,264.0,10308.0
2021-07-30 15:00:00,264.06,264.83,264.0,264.54,11895.0,264.06,264.83,264.0,264.54,11895.0
2021-07-30 15:30:00,264.53,264.91,264.15,264.73,36776.0,264.53,264.91,264.15,264.73,36776.0
2021-08-02 09:30:00,265.97,267.46,265.67,266.81,31883.0,265.97,267.46,265.67,266.81,31883.0
2021-08-02 10:00:00,266.7,266.7,264.48,265.12,30118.0,266.7,266.7,264.48,265.12,30118.0
2021-08-02 10:30:00,265.0,265.29,264.36,264.95,27959.0,265.0,265.29,264.36,264.95,27959.0
2021-08-02 11:00:00,264.75,267.58,264.75,266.56,50660.0,264.75,267.58,264.75,266.56,50660.0
2021-08-02 11:30:00,266.42,266.83,265.39,265.82,23940.0,266.42,266.83,265.39,265.82,23940.0
2021-08-02 12:00:00,265.62,265.7,264.8,265.4,14912.0,265.62,265.7,264.8,265.4,14912.0
2021-08-02 12:30:00,265.42,265.86,265.25,265.6,12705.0,265.42,265.86,265.25,265.6,12705.0
2021-08-02 13:00:00,265.73,265.8,264.99,265.11,24492.0,265.73,265.8,264.99,265.11,24492.0
2021-08-02 13:30:00,265.17,265.17,264.07,264.5,22303.0,265.17,265.17,264.07,264.5,22303.0
2021-08-02 14:00:00,264.47,265.59,264.47,265.14,28595.0,264.47,265.59,264.47,265.14,28595.0
2021-08-02 14:30:00,265.14,265.44,264.79,265.28,49929.0,265.14,265.44,264.79,265.28,49929.0
2021-08-02 15:00:00,265.23,265.37,264.69,265.24,22206.0,265.23,265.37,264.69,265.24,22206.0
2021-08-02 15:30:00,265.23,265.23,264.23,264.93,106970.0,265.23,265.23,264.23,264.93,106970.0
2021-08-03 09:30:00,271.88,289.92,270.48,287.26,185936.0,271.88,289.92,270.48,287.26,185936.0
2021-08-03 10:00:00,287.9,289.43,282.58,287.03,128667.0,287.9,289.43,282.58,287.03,128667.0
2021-08-03 10:30:00,286.81,291.12,286.57,288.99,73854.0,286.81,291.12,286.57,288.99,73854.0
2021-08-03 11:00:00,288.57,291.41,288.57,291.03,68738.0,288.57,291.41,288.57,291.03,68738.0
2021-08-03 11:30:00,290.92,294.42,290.35,293.2,95749.0,290.92,294.42,290.35,293.2,95749.0
2021-08-03 12:00:00,292.8,294.08,291.87,292.91,79316.0,292.8,294.08,291.87,292.91,79316.0
2021-08-03 12:30:00,292.86,293.91,290.64,290.9,26893.0,292.86,293.91,290.64,290.9,26893.0
2021-08-03 13:00:00,290.73,292.27,290.73,292.09,26736.0,290.73,292.27,290.73,292.09,26736.0
2021-08-03 13:30:00,292.2,292.96,290.99,292.06,26331.0,292.2,292.96,290.99,292.06,26331.0
2021-08-03 14:00:00,292.06,292.76,291.34,291.7,58737.0,292.06,292.76,291.34,291.7,58737.0
2021-08-03 14:30:00,291.73,292.5,291.19,291.93,48007.0,291.73,292.5,291.19,291.93,48007.0
2021-08-03 15:00:00,291.93,293.13,291.7,292.75,109991.0,291.93,293.13,291.7,292.75,109991.0
2021-08-03 15:30:00,292.71,294.11,292.48,293.68,116813.0,292.71,294.11,292.48,293.68,116813.0
2021-08-04 09:30:00,295.28,297.88,291.44,294.93,59471.0,295.28,297.88,291.44,294.93,59471.0
2021-08-04 10:00:00,295.54,297.93,294.61,296.88,37665.0,295.54,297.93,294.61,296.88,37665.0
2021-08-04 10:30:00,296.87,299.5,296.29,296.63,145002.0,296.87,299.5,296.29,296.63,145002.0
2021-08-04 11:00:00,296.51,297.41,294.6,294.93,31756.0,296.51,297.41,294.6,294.93,31756.0
2021-08-04 11:30:00,294.69,294.9,293.39,293.45,58856.0,294.69,294.9,293.39,293.45,58856.0
2021-08-04 12:00:00,293.43,294.68,293.26,293.41,33944.0,293.43,294.68,293.26,293.41,33944.0
2021-08-04 12:30:00,293.56,296.11,293.56,295.64,23277.0,293.56,296.11,293.56,295.64,23277.0
2021-08-04 13:00:00,295.74,295.79,295.1,295.35,15739.0,295.74,295.79,295.1,295.35,15739.0
2021-08-04 13:30:00,295.28,295.33,293.72,293.72,19842.0,295.28,295.33,293.72,293.72,19842.0
2021-08-04 14:00:00,293.93,293.95,292.63,292.89,25762.0,293.93,293.95,292.63,292.89,25762.0
2021-08-04 14:30:00,292.94,293.4,291.43,291.43,24388.0,292.94,293.4,291.43,291.43,24388.0
2021-08-04 15:00:00,291.59,292.15,291.24,291.38,51138.0,291.59,292.15,291.24,291.38,51138.0
2021-08-04 15:30:00,291.32,291.34,289.55,289.86,124037.0,291.32,291.34,289.55,289.86,124037.0
2021-08-05 09:30:00,291.78,293.55,289.67,292.35,39955.0,291.78,293.55,289.67,292.35,39955.0
2021-08-05 10:00:00,292.04,294.25,291.92,293.54,28521.0,292.04,294.25,291.92,293.54,28521.0
2021-08-05 10:30:00,293.74,296.42,292.99,296.04,48818.0,293.74,296.42,292.99,296.04,48818.0
2021-08-05 11:00:00,295.9,296.01,293.57,293.66,42304.0,295.9,296.01,293.57,293.66,42304.0
2021-08-05 11:30:00,293.89,293.89,292.21,292.48,25201.0,293.89,293.89,292.21,292.48,25201.0
2021-08-05 12:00:00,292.48,293.13,291.89,292.7,25626.0,292.48,293.13,291.89,292.7,25626.0
2021-08-05 12:30:00,292.59,292.75,291.96,292.43,23448.0,292.59,292.75,291.96,292.43,23448.0
2021-08-05 13:00:00,292.26,294.59,292.16,294.59,45155.0,292.26,294.59,292.16,294.59,45155.0
2021-08-05 13:30:00,294.41,295.09,294.0,294.46,103960.0,294.41,295.09,294.0,294.46,103960.0
2021-08-05 14:00:00,294.54,294.58,293.86,293.89,33469.0,294.54,294.58,293.86,293.89,33469.0
2021-08-05 14:30:00,293.89,293.89,292.47,292.66,21958.0,293.89,293.89,292.47,292.66,21958.0
2021-08-05 15:00:00,292.67,294.04,292.67,293.6,18323.0,292.67,294.04,292.67,293.6,18323.0
2021-08-05 15:30:00,293.58,295.25,293.55,295.22,136504.0,293.58,295.25,293.55,295.22,136504.0
2021-08-06 09:30:00,296.96,296.96,292.7,293.41,68996.0,296.96,296.96,292.7,293.41,68996.0
2021-08-06 10:00:00,293.18,293.18,288.04,290.63,67629.0,293.18,293.18,288.04,290.63,67629.0
2021-08-06 10:30:00,290.76,291.79,289.35,289.72,57888.0,290.76,291.79,289.35,289.72,57888.0
2021-08-06 11:00:00,289.7,291.33,289.1,291.14,24761.0,289.7,291.33,289.1,291.14,24761.0
2021-08-06 11:30:00,291.03,292.59,290.57,292.4,15819.0,291.03,292.59,290.57,292.4,15819.0
2021-08-06 12:00:00,292.49,293.98,292.49,293.89,9419.0,292.49,293.98,292.49,293.89,9419.0
2021-08-06 12:30:00,293.9,294.16,293.51,293.69,13979.0,293.9,294.16,293.51,293.69,13979.0
2021-08-06 13:00:00,293.75,294.04,292.79,293.23,12892.0,293.75,294.04,292.79,293.23,12892.0
2021-08-06 13:30:00,293.19,293.23,292.15,292.15,17213.0,293.19,293.23,292.15,292.15,17213.0
2021-08-06 14:00:00,292.2,293.15,292.11,292.93,20536.0,292.2,293.15,292.11,292.93,20536.0
2021-08-06 14:30:00,293.18,293.42,292.48,292.49,15556.0,293.18,293.42,292.48,292.49,15556.0
2021-08-06 15:00:00,292.56,292.87,292.22,292.37,26083.0,292.56,292.87,292.22,292.37,26083.0
2021-08-06 15:30:00,292.5,292.97,291.8,292.89,84200.0,292.5,292.97,291.8,292.89,84200.0
2021-08-09 09:30:00,292.0,292.0,289.48,289.62,29862.0,292.0,292.0,289.48,289.62,29862.0
2021-08-09 10:00:00,289.64,289.89,286.64,286.64,27475.0,289.64,289.89,286.64,286.64,27475.0
2021-08-09 10:30:00,286.69,289.13,286.56,288.53,24956.0,286.69,289.13,286.56,288.53,24956.0
2021-08-09 11:00:00,288.53,289.03,288.06,288.4,13541.0,288.53,289.03,288.06,288.4,13541.0
2021-08-09 11:30:00,288.47,289.6,288.31,289.6,13330.0,288.47,289.6,288.31,289.6,13330.0
2021-08-09 12:00:00,289.63,290.05,289.28,289.92,6938.0,289.63,290.05,289.28,289.92,6938.0
2021-08-09 12:30:00,290.08,290.4,289.67,290.25,6086.0,290.08,290.4,289.67,290.25,6086.0
2021-08-09 13:00:00,290.17,290.42,289.8,290.42,8857.0,290.17,290.42,289.8,290.42,8857.0
2021-08-09 13:30:00,290.35,290.57,289.78,289.94,13383.0,290.35,290.57,289.78,289.94,13383.0
2021-08-09 14:00:00,289.92,289.99,289.5,289.92,4280.0,289.92,289.99,289.5,289.92,4280.0
2021-08-09 14:30:00,289.93,290.0,289.11,289.14,11445.0,289.93,290.0,289.11,289.14,11445.0
2021-08-09 15:00:00,289.18,289.5,288.97,289.24,12272.0,289.18,289.5,288.97,289.24,12272.0
2021-08-09 15:30:00,289.21,290.16,289.18,289.37,58044.0,289.21,290.16,289.18,289.37,58044.0
2021-08-10 09:30:00,289.48,291.94,288.15,291.92,12005.0,289.48,291.94,288.15,291.92,12005.0
2021-08-10 10:00:00,291.79,293.27,291.42,293.16,12441.0,291.79,293.27,291.42,293.16,12441.0
2021-08-10 10:30:00,293.16,293.16,291.65,291.92,28259.0,293.16,293.16,291.65,291.92,28259.0
2021-08-10 11:00:00,291.83,292.32,291.34,291.97,6868.0,291.83,292.32,291.34,291.97,6868.0
2021-08-10 11:30:00,291.75,292.05,291.12,291.46,11851.0,291.75,292.05,291.12,291.46,11851.0
2021-08-10 12:00:00,291.6,291.6,289.89,289.91,12629.0,291.6,291.6,289.89,289.91,12629.0
2021-08-10 12:30:00,289.85,289.9,288.79,289.6,7155.0,289.85,289.9,288.79,289.6,7155.0
2021-08-10 13:00:00,289.79,289.91,289.53,289.81,5689.0,289.79,289.91,289.53,289.81,5689.0
2021-08-10 13:30:00,289.86,290.53,289.69,290.02,6793.0,289.86,290.53,289.69,290.02,6793.0
2021-08-10 14:00:00,289.88,290.25,289.6,290.04,7443.0,289.88,290.25,289.6,290.04,7443.0
2021-08-10 14:30:00,289.94,291.07,289.94,291.05,8036.0,289.94,291.07,289.94,291.05,8036.0
2021-08-10 15:00:00,291.06,292.17,290.95,291.85,21156.0,291.06,292.17,290.95,291.85,21156.0
2021-08-10 15:30:00,291.92,292.21,291.02,291.36,40908.0,291.92,292.21,291.02,291.36,40908.0
2021-08-11 09:30:00,292.09,295.39,291.57,294.9,27572.0,292.09,295.39,291.57,294.9,27572.0
2021-08-11 10:00:00,295.05,295.97,294.18,294.62,39480.0,295.05,295.97,294.18,294.62,39480.0
2021-08-11 10:30:00,294.62,295.29,294.13,294.57,20822.0,294.62,295.29,294.13,294.57,20822.0
2021-08-11 11:00:00,294.57,295.01,293.9,294.33,37247.0,294.57,295.01,293.9,294.33,37247.0
2021-08-11 11:30:00,294.25,294.55,292.89,293.33,28913.0,294.25,294.55,292.89,293.33,28913.0
2021-08-11 12:00:00,293.37,294.02,293.19,293.99,13363.0,293.37,294.02,293.19,293.99,13363.0
2021-08-11 12:30:00,293.96,294.35,293.72,294.35,17954.0,293.96,294.35,293.72,294.35,17954.0
2021-08-11 13:00:00,294.35,295.66,294.35,295.54,14855.0,294.35,295.66,294.35,295.54,14855.0
2021-08-11 13:30:00,295.53,296.14,295.29,295.62,21182.0,295.53,296.14,295.29,295.62,21182.0
2021-08-11 14:00:00,295.62,296.1,295.09,295.37,17148.0,295.62,296.1,295.09,295.37,17148.0
2021-08-11 14:30:00,295.43,295.77,295.31,295.53,11497.0,295.43,295.77,295.31,295.53,11497.0
2021-08-11 15:00:00,295.6,296.79,295.23,296.09,24833.0,295.6,296.79,295.23,296.09,24833.0
2021-08-11 15:30:00,296.1,296.18,294.93,295.44,50040.0,296.1,296.18,294.93,295.44,50040.0
2021-08-12 09:30:00,294.76,296.91,294.37,296.45,17275.0,294.76,296.91,294.37,296.45,17275.0
2021-08-12 10:00:00,296.64,297.75,296.1,297.41,14720.0,296.64,297.75,296.1,297.41,14720.0
2021-08-12 10:30:00,297.61,299.64,297.47,299.0,21540.0,297.61,299.64,297.47,299.0,21540.0
2021-08-12 11:00:00,299.18,299.73,298.94,299.48,46764.0,299.18,299.73,298.94,299.48,46764.0
2021-08-12 11:30:00,299.39,299.63,298.59,299.04,12526.0,299.39,299.63,298.59,299.04,12526.0
2021-08-12 12:00:00,299.04,301.27,299.04,300.9,22622.0,299.04,301.27,299.04,300.9,22622.0
2021-08-12 12:30:00,301.07,302.54,300.79,302.52,39662.0,301.07,302.54,300.79,302.52,39662.0
2021-08-12 13:00:00,302.47,303.04,301.15,302.99,42301.0,302.47,303.04,301.15,302.99,42301.0
2021-08-12 13:30:00,303.17,303.75,302.49,302.83,38163.0,303.17,303.75,302.49,302.83,38163.0
2021-08-12 14:00:00,302.87,302.99,301.84,302.53,23360.0,302.87,302.99,301.84,302.53,23360.0
2021-08-12 14:30:00,302.49,302.72,302.04,302.72,27115.0,302.49,302.72,302.04,302.72,27115.0
2021-08-12 15:00:00,302.75,303.58,302.72,303.47,25218.0,302.75,303.58,302.72,303.47,25218.0
2021-08-12 15:30:00,303.37,304.84,303.31,303.82,196678.0,303.37,304.84,303.31,303.82,196678.0
2021-08-13 09:30:00,301.74,304.39,301.33,304.3,23928.0,301.74,304.39,301.33,304.3,23928.0
2021-08-13 10:00:00,304.5,305.0,303.7,304.15,33510.0,304.5,305.0,303.7,304.15,33510.0
2021-08-13 10:30:00,304.22,305.54,304.19,304.92,17545.0,304.22,305.54,304.19,304.92,17545.0
2021-08-13 11:00:00,305.02,305.53,304.09,304.52,42706.0,305.02,305.53,304.09,304.52,42706.0
2021-08-13 11:30:00,304.38,304.99,303.47,303.69,22379.0,304.38,304.99,303.47,303.69,22379.0
2021-08-13 12:00:00,303.79,304.04,303.04,303.04,11946.0,303.79,304.04,303.04,303.04,11946.0
2021-08-13 12:30:00,303.04,303.36,302.75,303.23,7889.0,303.04,303.36,302.75,303.23,7889.0
2021-08-13 13:00:00,303.21,303.63,302.5,303.62,11033.0,303.21,303.63,302.5,303.62,11033.0
2021-08-13 13:30:00,303.61,304.38,303.53,304.38,14280.0,303.61,304.38,303.53,304.38,14280.0
2021-08-13 14:00:00,304.3,305.35,304.29,305.3,34903.0,304.3,305.35,304.29,305.3,34903.0
2021-08-13 14:30:00,305.37,305.65,303.98,304.29,19662.0,305.37,305.65,303.98,304.29,19662.0
2021-08-13 15:00:00,304.3,304.62,304.14,304.38,10731.0,304.3,304.62,304.14,304.38,10731.0
2021-08-13 15:30:00,304.33,305.0,304.31,304.99,51688.0,304.33,305.0,304.31,304.99,51688.0
2021-08-16 09:30:00,304.24,304.64,301.24,304.05,21196.0,304.24,304.64,301.24,304.05,21196.0
2021-08-16 10:00:00,304.05,305.75,303.8,304.77,13960.0,304.05,305.75,303.8,304.77,13960.0
2021-08-16 10:30:00,304.64,305.61,303.84,304.53,48473.0,304.64,305.61,303.84,304.53,48473.0
2021-08-16 11:00:00,304.91,305.15,304.24,305.15,65206.0,304.91,305.15,304.24,305.15,65206.0
2021-08-16 11:30:00,305.06,306.13,305.06,305.42,25265.0,305.06,306.13,305.06,305.42,25265.0
2021-08-16 12:00:00,305.42,305.42,304.71,304.82,16199.0,305.42,305.42,304.71,304.82,16199.0
2021-08-16 12:30:00,304.71,305.5,304.34,305.49,5348.0,304.71,305.5,304.34,305.49,5348.0
2021-08-16 13:00:00,305.61,305.92,305.21,305.65,4790.0,305.61,305.92,305.21,305.65,4790.0
2021-08-16 13:30:00,305.65,306.26,305.65,306.01,5894.0,305.65,306.26,305.65,306.01,5894.0
2021-08-16 14:00:00,305.94,306.72,305.85,306.19,6984.0,305.94,306.72,305.85,306.19,6984.0
2021-08-16 14:30:00,306.18,307.49,306.18,307.27,6571.0,306.18,307.49,306.18,307.27,6571.0
2021-08-16 15:00:00,306.96,307.74,306.85,307.55,15137.0,306.96,307.74,306.85,307.55,15137.0
2021-08-16 15:30:00,307.51,308.88,307.46,308.69,47740.0,307.51,308.88,307.46,308.69,47740.0
2021-08-17 09:30:00,307.66,308.65,305.84,305.96,26976.0,307.66,308.65,305.84,305.96,26976.0
2021-08-17 10:00:00,305.78,306.29,305.64,306.0,24027.0,305.78,306.29,305.64,306.0,24027.0
2021-08-17 10:30:00,306.17,306.9,305.85,306.42,33830.0,306.17,306.9,305.85,306.42,33830.0
2021-08-17 11:00:00,306.75,307.34,306.26,307.11,40713.0,306.75,307.34,306.26,307.11,40713.0
2021-08-17 11:30:00,307.05,307.52,306.52,307.52,8544.0,307.05,307.52,306.52,307.52,8544.0
2021-08-17 12:00:00,307.36,309.26,307.23,309.09,30381.0,307.36,309.26,307.23,309.09,30381.0
2021-08-17 12:30:00,308.92,309.17,307.27,307.39,59890.0,308.92,309.17,307.27,307.39,59890.0
2021-08-17 13:00:00,307.28,308.45,307.28,308.45,45527.0,307.28,308.45,307.28,308.45,45527.0
2021-08-17 13:30:00,308.45,308.52,307.38,307.88,34039.0,308.45,308.52,307.38,307.88,34039.0
2021-08-17 14:00:00,308.13,309.81,308.13,309.71,28408.0,308.13,309.81,308.13,309.71,28408.0
2021-08-17 14:30:00,309.71,309.94,308.69,309.83,31597.0,309.71,309.94,308.69,309.83,31597.0
2021-08-17 15:00:00,309.76,310.33,309.55,310.0,35828.0,309.76,310.33,309.55,310.0,35828.0
2021-08-17 15:30:00,310.0,310.05,308.71,309.84,93737.0,310.0,310.05,308.71,309.84,93737.0
2021-08-18 09:30:00,309.13,312.18,308.45,312.01,34180.0,309.13,312.18,308.45,312.01,34180.0
2021-08-18 10:00:00,311.65,312.77,311.39,311.39,63321.0,311.65,312.77,311.39,311.39,63321.0
2021-08-18 10:30:00,311.52,312.2,307.73,307.84,56646.0,311.52,312.2,307.73,307.84,56646.0
2021-08-18 11:00:00,307.82,307.82,305.71,305.71,70590.0,307.82,307.82,305.71,305.71,70590.0
2021-08-18 11:30:00,306.03,306.03,304.18,305.32,53352.0,306.03,306.03,304.18,305.32,53352.0
2021-08-18 12:00:00,305.04,305.61,304.36,304.36,9512.0,305.04,305.61,304.36,304.36,9512.0
2021-08-18 12:30:00,304.25,304.57,303.11,303.3,17615.0,304.25,304.57,303.11,303.3,17615.0
2021-08-18 13:00:00,303.31,303.73,301.81,302.76,37806.0,303.31,303.73,301.81,302.76,37806.0
2021-08-18 13:30:00,302.73,305.43,302.23,305.29,25931.0,302.73,305.43,302.23,305.29,25931.0
2021-08-18 14:00:00,305.29,306.68,304.86,305.41,33620.0,305.29,306.68,304.86,305.41,33620.0
2021-08-18 14:30:00,305.51,305.55,302.28,303.2,24550.0,305.51,305.55,302.28,303.2,24550.0
2021-08-18 15:00:00,302.97,304.61,302.97,303.58,30190.0,302.97,304.61,302.97,303.58,30190.0
2021-08-18 15:30:00,303.58,303.58,301.65,302.2,50073.0,303.58,303.58,301.65,302.2,50073.0
2021-08-19 09:30:00,299.51,301.16,297.61,299.98,37454.0,299.51,301.16,297.61,299.98,37454.0
2021-08-19 10:00:00,300.03,300.98,298.57,298.57,21785.0,300.03,300.98,298.57,298.57,21785.0
2021-08-19 10:30:00,298.57,300.81,297.24,300.77,16851.0,298.57,300.81,297.24,300.77,16851.0
2021-08-19 11:00:00,300.8,301.65,300.21,300.41,21207.0,300.8,301.65,300.21,300.41,21207.0
2021-08-19 11:30:00,300.5,301.0,299.58,300.92,39291.0,300.5,301.0,299.58,300.92,39291.0
2021-08-19 12:00:00,301.11,301.11,298.98,300.16,17537.0,301.11,301.11,298.98,300.16,17537.0
2021-08-19 12:30:00,300.16,301.87,300.13,301.63,10014.0,300.16,301.87,300.13,301.63,10014.0
2021-08-19 13:00:00,301.77,301.77,300.0,300.0,12974.0,301.77,301.77,300.0,300.0,12974.0
2021-08-19 13:30:00,300.1,300.57,299.59,299.6,19043.0,300.1,300.57,299.59,299.6,19043.0
2021-08-19 14:00:00,299.71,300.87,299.24,300.18,19316.0,299.71,300.87,299.24,300.18,19316.0
2021-08-19 14:30:00,300.07,302.65,299.79,302.28,15074.0,300.07,302.65,299.79,302.28,15074.0
2021-08-19 15:00:00,302.43,303.04,302.08,302.97,16283.0,302.43,303.04,302.08,302.97,16283.0
2021-08-19 15:30:00,302.9,303.06,301.67,302.66,63213.0,302.9,303.06,301.67,302.66,63213.0
2021-08-20 09:30:00,304.01,304.01,300.43,301.5,31488.0,304.01,304.01,300.43,301.5,31488.0
2021-08-20 10:00:00,301.57,302.59,301.52,302.14,22118.0,301.57,302.59,301.52,302.14,22118.0
2021-08-20 10:30:00,302.4,302.49,301.68,302.28,24955.0,302.4,302.49,301.68,302.28,24955.0
2021-08-20 11:00:00,302.3,302.36,301.88,302.11,17341.0,302.3,302.36,301.88,302.11,17341.0
2021-08-20 11:30:00,302.33,303.2,302.33,302.52,33862.0,302.33,303.2,302.33,302.52,33862.0
2021-08-20 12:00:00,302.52,302.93,302.17,302.7,16605.0,302.52,302.93,302.17,302.7,16605.0
2021-08-20 12:30:00,302.98,303.26,302.5,302.5,17741.0,302.98,303.26,302.5,302.5,17741.0
2021-08-20 13:00:00,302.46,302.71,302.12,302.15,17327.0,302.46,302.71,302.12,302.15,17327.0
2021-08-20 13:30:00,302.2,302.68,302.14,302.3,16315.0,302.2,302.68,302.14,302.3,16315.0
2021-08-20 14:00:00,302.34,302.48,301.7,301.77,12306.0,302.34,302.48,301.7,301.77,12306.0
2021-08-20 14:30:00,301.81,302.44,301.79,302.22,9802.0,301.81,302.44,301.79,302.22,9802.0
2021-08-20 15:00:00,302.19,302.62,302.08,302.51,16184.0,302.19,302.62,302.08,302.51,16184.0
2021-08-20 15:30:00,302.5,302.69,302.19,302.34,73047.0,302.5,302.69,302.19,302.34,73047.0
2021-08-23 09:30:00,304.77,306.46,303.71,303.84,45831.0,304.77,306.46,303.71,303.84,45831.0
2021-08-23 10:00:00,303.58,304.4,303.33,304.33,20804.0,303.58,304.4,303.33,304.33,20804.0
2021-08-23 10:30:00,304.39,304.46,302.26,303.43,16030.0,304.39,304.46,302.26,303.43,16030.0
2021-08-23 11:00:00,303.29,304.95,303.18,303.21,16009.0,303.29,304.95,303.18,303.21,16009.0
2021-08-23 11:30:00,303.32,303.91,303.07,303.31,35389.0,303.32,303.91,303.07,303.31,35389.0
2021-08-23 12:00:00,303.4,303.43,302.79,302.82,36485.0,303.4,303.43,302.79,302.82,36485.0
2021-08-23 12:30:00,302.81,302.89,302.22,302.71,9349.0,302.81,302.89,302.22,302.71,9349.0
2021-08-23 13:00:00,303.31,303.31,302.56,302.76,12152.0,303.31,303.31,302.56,302.76,12152.0
2021-08-23 13:30:00,302.85,303.17,302.47,302.7,8813.0,302.85,303.17,302.47,302.7,8813.0
2021-08-23 14:00:00,302.82,303.14,302.72,302.73,9392.0,302.82,303.14,302.72,302.73,9392.0
2021-08-23 14:30:00,302.92,303.58,302.82,303.45,13864.0,302.92,303.58,302.82,303.45,13864.0
2021-08-23 15:00:00,303.51,303.63,302.41,302.43,22206.0,303.51,303.63,302.41,302.43,22206.0
2021-08-23 15:30:00,302.45,302.91,301.64,302.39,83819.0,302.45,302.91,301.64,302.39,83819.0
2021-08-24 09:30:00,302.35,304.65,301.98,304.65,22402.0,302.35,304.65,301.98,304.65,22402.0
2021-08-24 10:00:00,304.19,304.64,303.39,304.05,10302.0,304.19,304.64,303.39,304.05,10302.0
2021-08-24 10:30:00,304.05,304.29,303.38,303.84,9584.0,304.05,304.29,303.38,303.84,9584.0
2021-08-24 11:00:00,303.82,303.94,302.0,302.11,17761.0,303.82,303.94,302.0,302.11,17761.0
2021-08-24 11:30:00,302.12,302.89,301.86,302.09,13703.0,302.12,302.89,301.86,302.09,13703.0
2021-08-24 12:00:00,301.88,302.2,301.43,301.47,10037.0,301.88,302.2,301.43,301.47,10037.0
2021-08-24 12:30:00,301.55,301.92,301.3,301.63,18706.0,301.55,301.92,301.3,301.63,18706.0
2021-08-24 13:00:00,301.51,301.78,300.89,301.6,7204.0,301.51,301.78,300.89,301.6,7204.0
2021-08-24 13:30:00,301.58,301.91,301.58,301.78,5191.0,301.58,301.91,301.58,301.78,5191.0
2021-08-24 14:00:00,301.79,301.81,301.4,301.6,8420.0,301.79,301.81,301.4,301.6,8420.0
2021-08-24 14:30:00,301.49,301.75,301.13,301.17,5424.0,301.49,301.75,301.13,301.17,5424.0
2021-08-24 15:00:00,301.1,301.13,300.62,300.62,7996.0,301.1,301.13,300.62,300.62,7996.0
2021-08-24 15:30:00,300.72,301.12,300.64,300.99,34117.0,300.72,301.12,300.64,300.99,34117.0
2021-08-25 09:30:00,301.0,303.14,300.27,302.44,15314.0,301.0,303.14,300.27,302.44,15314.0
2021-08-25 10:00:00,302.45,303.19,301.83,302.99,24563.0,302.45,303.19,301.83,302.99,24563.0
2021-08-25 10:30:00,303.07,305.32,302.85,305.03,33386.0,303.07,305.32,302.85,305.03,33386.0
2021-08-25 11:00:00,305.03,305.58,304.16,304.62,14158.0,305.03,305.58,304.16,304.62,14158.0
2021-08-25 11:30:00,304.41,305.64,304.16,304.97,6515.0,304.41,305.64,304.16,304.97,6515.0
2021-08-25 12:00:00,305.14,306.15,304.99,306.15,16851.0,305.14,306.15,304.99,306.15,16851.0
2021-08-25 12:30:00,306.41,306.55,305.37,305.81,11687.0,306.41,306.55,305.37,305.81,11687.0
2021-08-25 13:00:00,305.88,306.09,305.39,305.96,24187.0,305.88,306.09,305.39,305.96,24187.0
2021-08-25 13:30:00,305.84,306.11,305.49,305.67,16474.0,305.84,306.11,305.49,305.67,16474.0
2021-08-25 14:00:00,305.81,306.73,305.69,306.11,28730.0,305.81,306.73,305.69,306.11,28730.0
2021-08-25 14:30:00,306.04,306.3,305.85,306.08,9022.0,306.04,306.3,305.85,306.08,9022.0
2021-08-25 15:00:00,306.16,307.09,305.88,306.88,20791.0,306.16,307.09,305.88,306.88,20791.0
2021-08-25 15:30:00,306.94,307.85,306.88,307.23,51089.0,306.94,307.85,306.88,307.23,51089.0
2021-08-26 09:30:00,307.6,308.47,305.64,306.96,26579.0,307.6,308.47,305.64,306.96,26579.0
2021-08-26 10:00:00,307.05,307.34,305.59,306.29,12002.0,307.05,307.34,305.59,306.29,12002.0
2021-08-26 10:30:00,306.54,306.64,305.61,306.16,16334.0,306.54,306.64,305.61,306.16,16334.0
2021-08-26 11:00:00,306.01,307.7,305.34,307.3,20151.0,306.01,307.7,305.34,307.3,20151.0
2021-08-26 11:30:00,307.21,308.0,306.73,306.9,15713.0,307.21,308.0,306.73,306.9,15713.0
2021-08-26 12:00:00,306.89,308.11,306.89,307.65,11253.0,306.89,308.11,306.89,307.65,11253.0
2021-08-26 12:30:00,307.58,307.79,307.27,307.47,8356.0,307.58,307.79,307.27,307.47,8356.0
2021-08-26 13:00:00,307.46,308.23,307.43,308.23,7475.0,307.46,308.23,307.43,308.23,7475.0
2021-08-26 13:30:00,308.11,308.47,308.0,308.19,7466.0,308.11,308.47,308.0,308.19,7466.0
2021-08-26 14:00:00,308.14,308.14,307.28,307.37,9859.0,308.14,308.14,307.28,307.37,9859.0
2021-08-26 14:30:00,307.33,307.4,306.61,306.87,9109.0,307.33,307.4,306.61,306.87,9109.0
2021-08-26 15:00:00,306.9,306.9,305.9,306.26,20115.0,306.9,306.9,305.9,306.26,20115.0
2021-08-26 15:30:00,306.17,306.17,305.06,305.94,55233.0,306.17,306.17,305.06,305.94,55233.0
2021-08-27 09:30:00,307.2,307.59,305.94,307.24,11936.0,307.2,307.59,305.94,307.24,11936.0
2021-08-27 10:00:00,307.25,309.92,306.94,308.37,18697.0,307.25,309.92,306.94,308.37,18697.0
2021-08-27 10:30:00,308.26,308.37,306.4,306.69,12897.0,308.26,308.37,306.4,306.69,12897.0
2021-08-27 11:00:00,306.87,307.15,306.37,307.03,11266.0,306.87,307.15,306.37,307.03,11266.0
2021-08-27 11:30:00,307.1,307.27,306.66,307.04,15385.0,307.1,307.27,306.66,307.04,15385.0
2021-08-27 12:00:00,307.04,307.04,305.66,305.73,17469.0,307.04,307.04,305.66,305.73,17469.0
2021-08-27 12:30:00,305.84,307.01,305.34,307.0,25614.0,305.84,307.01,305.34,307.0,25614.0
2021-08-27 13:00:00,306.89,307.2,305.91,307.07,22330.0,306.89,307.2,305.91,307.07,22330.0
2021-08-27 13:30:00,307.04,307.04,306.2,306.21,22393.0,307.04,307.04,306.2,306.21,22393.0
2021-08-27 14:00:00,306.14,307.08,306.06,307.08,16503.0,306.14,307.08,306.06,307.08,16503.0
2021-08-27 14:30:00,307.16,307.17,306.56,306.62,14929.0,307.16,307.17,306.56,306.62,14929.0
2021-08-27 15:00:00,306.77,307.32,306.77,307.21,15673.0,306.77,307.32,306.77,307.21,15673.0
2021-08-27 15:30:00,307.19,307.88,307.03,307.74,45150.0,307.19,307.88,307.03,307.74,45150.0
2021-08-30 09:30:00,307.39,308.62,305.59,307.08,15618.0,307.39,308.62,305.59,307.08,15618.0
2021-08-30 10:00:00,307.1,308.73,306.14,308.52,20275.0,307.1,308.73,306.14,308.52,20275.0
2021-08-30 10:30:00,308.5,309.36,308.0,308.0,10439.0,308.5,309.36,308.0,308.0,10439.0
2021-08-30 11:00:00,308.01,309.21,307.97,308.21,8127.0,308.01,309.21,307.97,308.21,8127.0
2021-08-30 11:30:00,307.88,309.17,307.88,308.83,5986.0,307.88,309.17,307.88,308.83,5986.0
2021-08-30 12:00:00,308.9,308.93,308.26,308.33,5929.0,308.9,308.93,308.26,308.33,5929.0
2021-08-30 12:30:00,308.28,308.4,307.62,307.81,7062.0,308.28,308.4,307.62,307.81,7062.0
2021-08-30 13:00:00,307.94,308.08,307.53,307.57,5112.0,307.94,308.08,307.53,307.57,5112.0
2021-08-30 13:30:00,307.64,307.8,307.23,307.67,5212.0,307.64,307.8,307.23,307.67,5212.0
2021-08-30 14:00:00,307.62,307.96,307.01,307.46,13003.0,307.62,307.96,307.01,307.46,13003.0
2021-08-30 14:30:00,307.51,307.6,307.17,307.53,8286.0,307.51,307.6,307.17,307.53,8286.0
2021-08-30 15:00:00,307.71,307.9,307.39,307.6,10752.0,307.71,307.9,307.39,307.6,10752.0
2021-08-30 15:30:00,307.62,307.66,307.11,307.25,36380.0,307.62,307.66,307.11,307.25,36380.0
2021-08-31 09:30:00,306.67,307.18,305.06,307.14,19554.0,306.67,307.18,305.06,307.14,19554.0
2021-08-31 10:00:00,307.41,308.91,307.07,308.91,14563.0,307.41,308.91,307.07,308.91,14563.0
2021-08-31 10:30:00,308.82,309.27,307.74,308.09,13673.0,308.82,309.27,307.74,308.09,13673.0
2021-08-31 11:00:00,308.19,308.24,307.62,308.02,18904.0,308.19,308.24,307.62,308.02,18904.0
2021-08-31 11:30:00,308.16,308.25,307.8,308.25,20122.0,308.16,308.25,307.8,308.25,20122.0
2021-08-31 12:00:00,308.31,309.08,308.18,308.75,17465.0,308.31,309.08,308.18,308.75,17465.0
2021-08-31 12:30:00,308.82,309.92,308.79,309.38,18558.0,308.82,309.92,308.79,309.38,18558.0
2021-08-31 13:00:00,309.3,309.4,308.65,308.65,12604.0,309.3,309.4,308.65,308.65,12604.0
2021-08-31 13:30:00,308.43,308.56,307.45,308.17,12513.0,308.43,308.56,307.45,308.17,12513.0
2021-08-31 14:00:00,308.27,308.38,307.47,307.48,18242.0,308.27,308.38,307.47,307.48,18242.0
2021-08-31 14:30:00,307.45,308.18,307.45,307.94,16832.0,307.45,308.18,307.45,307.94,16832.0
2021-08-31 15:00:00,308.05,308.46,307.78,308.36,21888.0,308.05,308.46,307.78,308.36,21888.0
2021-08-31 15:30:00,308.39,309.06,307.98,308.58,75783.0,308.39,309.06,307.98,308.58,75783.0
2021-09-01 09:30:00,308.57,308.84,306.82,308.15,23074.0,308.57,308.84,306.82,308.15,23074.0
2021-09-01 10:00:00,308.59,308.73,306.97,307.89,23161.0,308.59,308.73,306.97,307.89,23161.0
2021-09-01 10:30:00,307.81,308.88,307.17,308.61,42690.0,307.81,308.88,307.17,308.61,42690.0
2021-09-01 11:00:00,308.63,309.21,307.39,307.55,24628.0,308.63,309.21,307.39,307.55,24628.0
2021-09-01 11:30:00,307.65,308.33,307.43,307.63,12211.0,307.65,308.33,307.43,307.63,12211.0
2021-09-01 12:00:00,307.53,307.56,306.82,307.03,24157.0,307.53,307.56,306.82,307.03,24157.0
2021-09-01 12:30:00,307.13,308.38,306.59,308.34,18197.0,307.13,308.38,306.59,308.34,18197.0
2021-09-01 13:00:00,308.34,309.5,308.29,309.5,11170.0,308.34,309.5,308.29,309.5,11170.0
2021-09-01 13:30:00,309.5,310.73,309.01,309.13,11759.0,309.5,310.73,309.01,309.13,11759.0
2021-09-01 14:00:00,309.01,310.22,309.01,309.87,10430.0,309.01,310.22,309.01,309.87,10430.0
2021-09-01 14:30:00,309.99,309.99,309.38,309.42,11694.0,309.99,309.99,309.38,309.42,11694.0
2021-09-01 15:00:00,309.43,309.75,309.01,309.59,14103.0,309.43,309.75,309.01,309.59,14103.0
2021-09-01 15:30:00,309.57,309.65,308.68,309.3,39071.0,309.57,309.65,308.68,309.3,39071.0
2021-09-02 09:30:00,310.98,312.19,310.59,311.52,17739.0,310.98,312.19,310.59,311.52,17739.0
2021-09-02 10:00:00,311.53,312.44,310.83,311.53,8664.0,311.53,312.44,310.83,311.53,8664.0
2021-09-02 10:30:00,311.43,311.96,309.72,309.76,10882.0,311.43,311.96,309.72,309.76,10882.0
2021-09-02 11:00:00,309.69,311.28,309.69,310.85,15851.0,309.69,311.28,309.69,310.85,15851.0
2021-09-02 11:30:00,310.74,310.87,310.43,310.63,7820.0,310.74,310.87,310.43,310.63,7820.0
2021-09-02 12:00:00,310.73,310.95,310.37,310.95,13480.0,310.73,310.95,310.37,310.95,13480.0
2021-09-02 12:30:00,310.97,312.04,310.53,311.28,33324.0,310.97,312.04,310.53,311.28,33324.0
2021-09-02 13:00:00,311.23,311.94,311.23,311.31,11943.0,311.23,311.94,311.23,311.31,11943.0
2021-09-02 13:30:00,311.13,311.22,310.03,310.3,8682.0,311.13,311.22,310.03,310.3,8682.0
2021-09-02 14:00:00,309.97,309.97,309.1,309.68,17801.0,309.97,309.97,309.1,309.68,17801.0
2021-09-02 14:30:00,309.69,310.51,309.07,310.27,10603.0,309.69,310.51,309.07,310.27,10603.0
2021-09-02 15:00:00,310.37,310.87,310.18,310.25,17527.0,310.37,310.87,310.18,310.25,17527.0
2021-09-02 15:30:00,310.33,311.8,310.22,311.78,47315.0,310.33,311.8,310.22,311.78,47315.0
2021-09-03 09:30:00,310.46,317.43,308.49,313.48,51221.0,310.46,317.43,308.49,313.48,51221.0
2021-09-03 10:00:00,313.46,313.47,310.93,311.33,11367.0,313.46,313.47,310.93,311.33,11367.0
2021-09-03 10:30:00,311.34,312.31,311.33,312.25,15233.0,311.34,312.31,311.33,312.25,15233.0
2021-09-03 11:00:00,312.22,313.44,311.65,312.7,12027.0,312.22,313.44,311.65,312.7,12027.0
2021-09-03 11:30:00,312.83,313.11,311.88,312.46,11387.0,312.83,313.11,311.88,312.46,11387.0
2021-09-03 12:00:00,312.27,312.49,311.78,312.49,6258.0,312.27,312.49,311.78,312.49,6258.0
2021-09-03 12:30:00,312.2,312.52,311.78,312.32,6927.0,312.2,312.52,311.78,312.32,6927.0
2021-09-03 13:00:00,312.28,313.0,312.27,312.77,6173.0,312.28,313.0,312.27,312.77,6173.0
2021-09-03 13:30:00,312.76,312.97,312.51,312.67,9347.0,312.76,312.97,312.51,312.67,9347.0
2021-09-03 14:00:00,312.62,313.72,312.52,313.38,10868.0,312.62,313.72,312.52,313.38,10868.0
2021-09-03 14:30:00,313.38,313.73,313.01,313.33,11968.0,313.38,313.73,313.01,313.33,11968.0
2021-09-03 15:00:00,313.24,313.71,313.19,313.65,12598.0,313.24,313.71,313.19,313.65,12598.0
2021-09-03 15:30:00,313.5,313.66,312.89,313.44,37195.0,313.5,313.66,312.89,313.44,37195.0
2021-09-07 09:30:00,313.48,313.69,307.07,309.09,56318.0,313.48,313.69,307.07,309.09,56318.0
2021-09-07 10:00:00,309.14,309.66,307.65,308.85,29361.0,309.14,309.66,307.65,308.85,29361.0
2021-09-07 10:30:00,308.85,312.35,308.66,311.98,19745.0,308.85,312.35,308.66,311.98,19745.0
2021-09-07 11:00:00,312.0,312.2,310.12,311.62,16550.0,312.0,312.2,310.12,311.62,16550.0
2021-09-07 11:30:00,311.62,312.38,310.37,311.64,18757.0,311.62,312.38,310.37,311.64,18757.0
2021-09-07 12:00:00,311.48,311.83,311.01,311.29,13776.0,311.48,311.83,311.01,311.29,13776.0
2021-09-07 12:30:00,311.35,311.37,310.52,310.52,15976.0,311.35,311.37,310.52,310.52,15976.0
2021-09-07 13:00:00,310.63,311.32,310.41,310.42,17806.0,310.63,311.32,310.41,310.42,17806.0
2021-09-07 13:30:00,310.52,311.67,310.45,310.98,13246.0,310.52,311.67,310.45,310.98,13246.0
2021-09-07 14:00:00,310.97,311.71,310.49,311.71,21273.0,310.97,311.71,310.49,311.71,21273.0
2021-09-07 14:30:00,311.69,312.34,311.54,311.82,11966.0,311.69,312.34,311.54,311.82,11966.0
2021-09-07 15:00:00,311.93,312.73,311.7,311.8,22717.0,311.93,312.73,311.7,311.8,22717.0
2021-09-07 15:30:00,311.78,312.2,311.21,311.72,83996.0,311.78,312.2,311.21,311.72,83996.0
2021-09-08 09:30:00,311.49,313.28,309.69,312.36,18848.0,311.49,313.28,309.69,312.36,18848.0
2021-09-08 10:00:00,312.78,313.76,312.4,312.76,14310.0,312.78,313.76,312.4,312.76,14310.0
2021-09-08 10:30:00,312.97,313.14,311.68,312.76,13245.0,312.97,313.14,311.68,312.76,13245.0
2021-09-08 11:00:00,312.75,314.28,312.75,313.99,12728.0,312.75,314.28,312.75,313.99,12728.0
2021-09-08 11:30:00,313.75,314.51,312.92,313.33,12472.0,313.75,314.51,312.92,313.33,12472.0
2021-09-08 12:00:00,313.27,314.33,312.72,312.72,17182.0,313.27,314.33,312.72,312.72,17182.0
2021-09-08 12:30:00,312.67,313.31,312.67,312.85,16108.0,312.67,313.31,312.67,312.85,16108.0
2021-09-08 13:00:00,312.99,313.17,312.16,312.54,8010.0,312.99,313.17,312.16,312.54,8010.0
2021-09-08 13:30:00,312.58,313.13,312.41,312.51,5839.0,312.58,313.13,312.41,312.51,5839.0
2021-09-08 14:00:00,312.24,313.38,312.24,312.75,9524.0,312.24,313.38,312.24,312.75,9524.0
2021-09-08 14:30:00,312.69,312.88,311.96,312.75,11037.0,312.69,312.88,311.96,312.75,11037.0
2021-09-08 15:00:00,312.79,312.87,312.37,312.43,20248.0,312.79,312.87,312.37,312.43,20248.0
2021-09-08 15:30:00,312.27,313.09,312.18,312.65,43620.0,312.27,313.09,312.18,312.65,43620.0
2021-09-09 09:30:00,312.46,313.9,312.21,312.63,45496.0,312.46,313.9,312.21,312.63,45496.0
2021-09-09 10:00:00,312.39,315.17,312.11,314.25,8851.0,312.39,315.17,312.11,314.25,8851.0
2021-09-09 10:30:00,314.35,314.54,313.83,313.9,12337.0,314.35,314.54,313.83,313.9,12337.0
2021-09-09 11:00:00,313.71,313.92,313.36,313.55,16734.0,313.71,313.92,313.36,313.55,16734.0
2021-09-09 11:30:00,313.78,315.04,313.7,314.88,36929.0,313.78,315.04,313.7,314.88,36929.0
2021-09-09 12:00:00,314.77,315.52,314.64,314.74,9530.0,314.77,315.52,314.64,314.74,9530.0
2021-09-09 12:30:00,314.74,316.05,314.74,315.43,13114.0,314.74,316.05,314.74,315.43,13114.0
2021-09-09 13:00:00,315.29,316.33,314.98,315.56,10056.0,315.29,316.33,314.98,315.56,10056.0
2021-09-09 13:30:00,315.57,316.47,315.37,316.4,17755.0,315.57,316.47,315.37,316.4,17755.0
2021-09-09 14:00:00,316.12,316.73,315.5,316.41,12909.0,316.12,316.73,315.5,316.41,12909.0
2021-09-09 14:30:00,316.44,318.3,316.28,318.15,20428.0,316.44,318.3,316.28,318.15,20428.0
2021-09-09 15:00:00,318.1,318.1,317.22,318.04,22782.0,318.1,318.1,317.22,318.04,22782.0
2021-09-09 15:30:00,317.82,317.92,315.66,315.87,74197.0,317.82,317.92,315.66,315.87,74197.0
2021-09-10 09:30:00,316.51,317.39,315.31,315.49,21291.0,316.51,317.39,315.31,315.49,21291.0
2021-09-10 10:00:00,315.4,315.4,313.56,313.72,13031.0,315.4,315.4,313.56,313.72,13031.0
2021-09-10 10:30:00,312.61,313.46,311.88,312.99,13875.0,312.61,313.46,311.88,312.99,13875.0
2021-09-10 11:00:00,313.21,314.53,313.01,314.24,10325.0,313.21,314.53,313.01,314.24,10325.0
2021-09-10 11:30:00,313.9,314.72,313.9,314.48,7512.0,313.9,314.72,313.9,314.48,7512.0
2021-09-10 12:00:00,314.49,315.8,314.41,315.25,8721.0,314.49,315.8,314.41,315.25,8721.0
2021-09-10 12:30:00,315.23,316.16,315.2,315.81,7162.0,315.23,316.16,315.2,315.81,7162.0
2021-09-10 13:00:00,315.84,316.62,315.77,315.9,9547.0,315.84,316.62,315.77,315.9,9547.0
2021-09-10 13:30:00,315.95,316.06,315.6,315.69,5931.0,315.95,316.06,315.6,315.69,5931.0
2021-09-10 14:00:00,315.93,315.99,314.73,314.84,13594.0,315.93,315.99,314.73,314.84,13594.0
2021-09-10 14:30:00,314.92,315.25,314.83,315.04,8737.0,314.92,315.25,314.83,315.04,8737.0
2021-09-10 15:00:00,315.0,315.08,314.37,314.46,10921.0,315.0,315.08,314.37,314.46,10921.0
2021-09-10 15:30:00,314.45,314.55,313.01,313.66,43346.0,314.45,314.55,313.01,313.66,43346.0
2021-09-13 09:30:00,314.74,314.9,312.05,312.12,27755.0,314.74,314.9,312.05,312.12,27755.0
2021-09-13 10:00:00,311.32,311.74,308.77,309.44,19781.0,311.32,311.74,308.77,309.44,19781.0
2021-09-13 10:30:00,309.6,311.38,308.49,311.31,11061.0,309.6,311.38,308.49,311.31,11061.0
2021-09-13 11:00:00,311.16,311.18,307.84,308.57,11318.0,311.16,311.18,307.84,308.57,11318.0
2021-09-13 11:30:00,308.74,309.39,307.04,307.22,11220.0,308.74,309.39,307.04,307.22,11220.0
2021-09-13 12:00:00,307.21,308.1,306.09,306.96,17124.0,307.21,308.1,306.09,306.96,17124.0
2021-09-13 12:30:00,307.05,307.86,306.47,307.72,8883.0,307.05,307.86,306.47,307.72,8883.0
2021-09-13 13:00:00,308.02,309.31,307.93,309.07,19443.0,308.02,309.31,307.93,309.07,19443.0
2021-09-13 13:30:00,309.2,309.85,308.63,308.79,10611.0,309.2,309.85,308.63,308.79,10611.0
2021-09-13 14:00:00,308.85,309.68,308.82,309.3,13006.0,308.85,309.68,308.82,309.3,13006.0
2021-09-13 14:30:00,309.37,310.34,309.35,309.67,8149.0,309.37,310.34,309.35,309.67,8149.0
2021-09-13 15:00:00,309.66,309.7,308.33,308.86,24047.0,309.66,309.7,308.33,308.86,24047.0
2021-09-13 15:30:00,308.76,309.37,308.11,309.35,46072.0,308.76,309.37,308.11,309.35,46072.0
2021-09-14 09:30:00,310.89,312.47,310.58,310.88,16923.0,310.89,312.47,310.58,310.88,16923.0
2021-09-14 10:00:00,310.95,312.85,310.32,312.84,14947.0,310.95,312.85,310.32,312.84,14947.0
2021-09-14 10:30:00,312.82,313.27,310.29,311.39,10073.0,312.82,313.27,310.29,311.39,10073.0
2021-09-14 11:00:00,311.5,312.62,311.16,312.54,8821.0,311.5,312.62,311.16,312.54,8821.0
2021-09-14 11:30:00,312.35,313.31,311.75,313.31,11875.0,312.35,313.31,311.75,313.31,11875.0
2021-09-14 12:00:00,313.08,314.19,313.03,313.78,6907.0,313.08,314.19,313.03,313.78,6907.0
2021-09-14 12:30:00,313.75,314.32,312.35,312.35,10284.0,313.75,314.32,312.35,312.35,10284.0
2021-09-14 13:00:00,312.69,313.08,311.95,312.11,16543.0,312.69,313.08,311.95,312.11,16543.0
2021-09-14 13:30:00,312.14,312.88,311.71,312.88,7805.0,312.14,312.88,311.71,312.88,7805.0
2021-09-14 14:00:00,313.01,313.01,311.18,311.51,4933.0,313.01,313.01,311.18,311.51,4933.0
2021-09-14 14:30:00,311.34,311.65,310.65,311.57,4953.0,311.34,311.65,310.65,311.57,4953.0
2021-09-14 15:00:00,311.44,311.59,310.59,310.72,7785.0,311.44,311.59,310.59,310.72,7785.0
2021-09-14 15:30:00,310.65,310.99,310.0,310.99,30381.0,310.65,310.99,310.0,310.99,30381.0
2021-09-15 09:30:00,310.66,312.5,309.27,312.49,21492.0,310.66,312.5,309.27,312.49,21492.0
2021-09-15 10:00:00,312.33,312.78,311.43,311.78,12001.0,312.33,312.78,311.43,311.78,12001.0
2021-09-15 10:30:00,312.03,313.47,311.5,313.2,12174.0,312.03,313.47,311.5,313.2,12174.0
2021-09-15 11:00:00,313.44,314.7,312.33,314.44,12713.0,313.44,314.7,312.33,314.44,12713.0
2021-09-15 11:30:00,314.33,314.72,313.59,314.72,13397.0,314.33,314.72,313.59,314.72,13397.0
2021-09-15 12:00:00,314.64,314.9,314.26,314.56,13517.0,314.64,314.9,314.26,314.56,13517.0
2021-09-15 12:30:00,314.63,315.37,314.52,314.77,15190.0,314.63,315.37,314.52,314.77,15190.0
2021-09-15 13:00:00,314.84,315.69,314.69,315.37,12199.0,314.84,315.69,314.69,315.37,12199.0
2021-09-15 13:30:00,315.35,315.96,315.24,315.78,7877.0,315.35,315.96,315.24,315.78,7877.0
2021-09-15 14:00:00,315.69,315.98,315.26,315.48,15102.0,315.69,315.98,315.26,315.48,15102.0
2021-09-15 14:30:00,315.48,316.55,315.32,316.48,15241.0,315.48,316.55,315.32,316.48,15241.0
2021-09-15 15:00:00,316.42,317.61,316.23,316.98,23618.0,316.42,317.61,316.23,316.98,23618.0
2021-09-15 15:30:00,316.98,317.66,316.18,316.88,79818.0,316.98,317.66,316.18,316.88,79818.0
2021-09-16 09:30:00,316.74,317.91,314.4,316.28,23882.0,316.74,317.91,314.4,316.28,23882.0
2021-09-16 10:00:00,316.12,316.12,313.68,313.95,14540.0,316.12,316.12,313.68,313.95,14540.0
2021-09-16 10:30:00,314.16,315.19,313.29,313.91,10135.0,314.16,315.19,313.29,313.91,10135.0
2021-09-16 11:00:00,313.94,315.46,313.81,315.27,10755.0,313.94,315.46,313.81,315.27,10755.0
2021-09-16 11:30:00,315.34,316.09,315.12,315.94,5283.0,315.34,316.09,315.12,315.94,5283.0
2021-09-16 12:00:00,315.93,316.49,315.41,316.34,5937.0,315.93,316.49,315.41,316.34,5937.0
2021-09-16 12:30:00,316.52,316.61,315.78,315.79,7475.0,316.52,316.61,315.78,315.79,7475.0
2021-09-16 13:00:00,315.73,315.87,315.3,315.61,10353.0,315.73,315.87,315.3,315.61,10353.0
2021-09-16 13:30:00,315.62,315.62,314.77,315.43,9937.0,315.62,315.62,314.77,315.43,9937.0
2021-09-16 14:00:00,315.54,316.2,315.32,315.53,7617.0,315.54,316.2,315.32,315.53,7617.0
2021-09-16 14:30:00,315.69,316.23,315.31,316.14,10354.0,315.69,316.23,315.31,316.14,10354.0
2021-09-16 15:00:00,316.09,316.98,315.93,316.36,11122.0,316.09,316.98,315.93,316.36,11122.0
2021-09-16 15:30:00,316.45,316.5,315.48,315.77,44891.0,316.45,316.5,315.48,315.77,44891.0
2021-09-17 09:30:00,314.97,317.33,313.35,313.35,53963.0,314.97,317.33,313.35,313.35,53963.0
2021-09-17 10:00:00,313.45,314.37,312.8,313.96,12439.0,313.45,314.37,312.8,313.96,12439.0
2021-09-17 10:30:00,314.06,314.07,313.24,313.54,14155.0,314.06,314.07,313.24,313.54,14155.0
2021-09-17 11:00:00,313.68,313.84,312.15,312.15,12974.0,313.68,313.84,312.15,312.15,12974.0
2021-09-17 11:30:00,312.3,312.47,311.42,312.46,21069.0,312.3,312.47,311.42,312.46,21069.0
2021-09-17 12:00:00,312.56,312.87,311.17,311.39,16283.0,312.56,312.87,311.17,311.39,16283.0
2021-09-17 12:30:00,311.34,311.9,310.66,310.66,15855.0,311.34,311.9,310.66,310.66,15855.0
2021-09-17 13:00:00,310.59,310.92,309.76,310.6,23144.0,310.59,310.92,309.76,310.6,23144.0
2021-09-17 13:30:00,310.78,310.87,309.28,309.28,12181.0,310.78,310.87,309.28,309.28,12181.0
2021-09-17 14:00:00,309.38,310.87,309.34,310.64,16437.0,309.38,310.87,309.34,310.64,16437.0
2021-09-17 14:30:00,310.66,311.0,310.19,310.87,13724.0,310.66,311.0,310.19,310.87,13724.0
2021-09-17 15:00:00,310.88,311.35,310.3,310.31,16975.0,310.88,311.35,310.3,310.31,16975.0
2021-09-17 15:30:00,310.46,311.22,309.53,310.03,99870.0,310.46,311.22,309.53,310.03,99870.0
2021-09-20 09:30:00,304.02,309.3,302.2,308.58,27987.0,304.02,309.3,302.2,308.58,27987.0
2021-09-20 10:00:00,308.63,309.0,307.01,308.23,17430.0,308.63,309.0,307.01,308.23,17430.0
2021-09-20 10:30:00,308.78,310.76,308.12,309.9,10292.0,308.78,310.76,308.12,309.9,10292.0
2021-09-20 11:00:00,309.87,310.21,308.9,310.21,7550.0,309.87,310.21,308.9,310.21,7550.0
2021-09-20 11:30:00,310.65,310.93,309.51,309.51,8492.0,310.65,310.93,309.51,309.51,8492.0
2021-09-20 12:00:00,309.47,309.47,308.2,309.32,9683.0,309.47,309.47,308.2,309.32,9683.0
2021-09-20 12:30:00,309.34,309.94,309.03,309.03,7736.0,309.34,309.94,309.03,309.03,7736.0
2021-09-20 13:00:00,308.84,308.85,307.64,308.29,11295.0,308.84,308.85,307.64,308.29,11295.0
2021-09-20 13:30:00,308.63,309.8,308.49,309.73,4984.0,308.63,309.8,308.49,309.73,4984.0
2021-09-20 14:00:00,309.54,309.76,308.18,308.18,10832.0,309.54,309.76,308.18,308.18,10832.0
2021-09-20 14:30:00,308.12,308.24,307.29,308.11,11569.0,308.12,308.24,307.29,308.11,11569.0
2021-09-20 15:00:00,308.88,309.04,307.85,308.82,11644.0,308.88,309.04,307.85,308.82,11644.0
2021-09-20 15:30:00,309.27,312.03,309.27,311.78,35881.0,309.27,312.03,309.27,311.78,35881.0
2021-09-21 09:30:00,314.06,316.27,314.06,315.75,25181.0,314.06,316.27,314.06,315.75,25181.0
2021-09-21 10:00:00,315.69,315.75,312.55,313.2,13691.0,315.69,315.75,312.55,313.2,13691.0
2021-09-21 10:30:00,313.17,313.17,309.85,310.47,17733.0,313.17,313.17,309.85,310.47,17733.0
2021-09-21 11:00:00,309.95,311.01,309.23,309.51,53838.0,309.95,311.01,309.23,309.51,53838.0
2021-09-21 11:30:00,309.38,310.01,308.46,308.88,77928.0,309.38,310.01,308.46,308.88,77928.0
2021-09-21 12:00:00,308.92,309.4,308.54,308.84,46076.0,308.92,309.4,308.54,308.84,46076.0
2021-09-21 12:30:00,309.0,309.63,308.38,308.63,23732.0,309.0,309.63,308.38,308.63,23732.0
2021-09-21 13:00:00,308.67,308.8,308.35,308.42,12958.0,308.67,308.8,308.35,308.42,12958.0
2021-09-21 13:30:00,308.25,309.12,308.01,308.56,16900.0,308.25,309.12,308.01,308.56,16900.0
2021-09-21 14:00:00,308.8,308.93,308.35,308.36,14363.0,308.8,308.93,308.35,308.36,14363.0
2021-09-21 14:30:00,308.49,309.05,308.13,308.47,29695.0,308.49,309.05,308.13,308.47,29695.0
2021-09-21 15:00:00,308.4,308.87,308.0,308.25,64272.0,308.4,308.87,308.0,308.25,64272.0
2021-09-21 15:30:00,308.25,308.43,307.35,307.49,126774.0,308.25,308.43,307.35,307.49,126774.0
2021-09-22 09:30:00,309.32,311.12,308.95,311.11,67423.0,309.32,311.12,308.95,311.11,67423.0
2021-09-22 10:00:00,311.3,313.59,311.01,312.91,12506.0,311.3,313.59,311.01,312.91,12506.0
2021-09-22 10:30:00,313.11,314.1,312.56,313.9,8860.0,313.11,314.1,312.56,313.9,8860.0
2021-09-22 11:00:00,314.16,314.23,313.0,314.01,28005.0,314.16,314.23,313.0,314.01,28005.0
2021-09-22 11:30:00,314.08,316.34,314.08,316.2,19236.0,314.08,316.34,314.08,316.2,19236.0
2021-09-22 12:00:00,316.09,317.49,315.88,316.99,23432.0,316.09,317.49,315.88,316.99,23432.0
2021-09-22 12:30:00,317.06,317.99,317.0,317.6,67408.0,317.06,317.99,317.0,317.6,67408.0
2021-09-22 13:00:00,317.54,317.92,316.58,317.55,33494.0,317.54,317.92,316.58,317.55,33494.0
2021-09-22 13:30:00,317.78,317.79,316.22,316.78,23463.0,317.78,317.79,316.22,316.78,23463.0
2021-09-22 14:00:00,316.79,317.99,316.48,317.77,19394.0,316.79,317.99,316.48,317.77,19394.0
2021-09-22 14:30:00,317.87,318.27,316.01,317.27,20813.0,317.87,318.27,316.01,317.27,20813.0
2021-09-22 15:00:00,317.22,319.4,316.9,318.96,24294.0,317.22,319.4,316.9,318.96,24294.0
2021-09-22 15:30:00,318.97,319.19,316.49,316.55,73244.0,318.97,319.19,316.49,316.55,73244.0
2021-09-23 09:30:00,319.75,324.04,319.75,322.95,29980.0,319.75,324.04,319.75,322.95,29980.0
2021-09-23 10:00:00,323.07,324.02,320.83,321.06,23924.0,323.07,324.02,320.83,321.06,23924.0
2021-09-23 10:30:00,320.91,321.86,320.7,321.17,13672.0,320.91,321.86,320.7,321.17,13672.0
2021-09-23 11:00:00,321.17,321.28,320.1,320.49,14477.0,321.17,321.28,320.1,320.49,14477.0
2021-09-23 11:30:00,320.78,321.33,320.28,320.51,14709.0,320.78,321.33,320.28,320.51,14709.0
2021-09-23 12:00:00,320.71,321.68,320.47,321.68,19020.0,320.71,321.68,320.47,321.68,19020.0
2021-09-23 12:30:00,322.17,322.95,321.93,322.31,12002.0,322.17,322.95,321.93,322.31,12002.0
2021-09-23 13:00:00,322.37,322.95,322.04,322.41,17943.0,322.37,322.95,322.04,322.41,17943.0
2021-09-23 13:30:00,322.41,323.88,322.13,323.44,13410.0,322.41,323.88,322.13,323.44,13410.0
2021-09-23 14:00:00,323.53,323.72,322.85,323.08,10727.0,323.53,323.72,322.85,323.08,10727.0
2021-09-23 14:30:00,323.25,323.64,322.76,323.42,10532.0,323.25,323.64,322.76,323.42,10532.0
2021-09-23 15:00:00,323.48,323.77,322.69,323.65,32783.0,323.48,323.77,322.69,323.65,32783.0
2021-09-23 15:30:00,323.63,324.8,323.62,324.26,73932.0,323.63,324.8,323.62,324.26,73932.0
2021-09-24 09:30:00,321.89,325.14,321.89,324.95,19158.0,321.89,325.14,321.89,324.95,19158.0
2021-09-24 10:00:00,325.29,327.2,324.48,326.51,17225.0,325.29,327.2,324.48,326.51,17225.0
2021-09-24 10:30:00,326.41,326.7,325.45,325.8,15859.0,326.41,326.7,325.45,325.8,15859.0
2021-09-24 11:00:00,325.82,326.52,324.69,325.12,8709.0,325.82,326.52,324.69,325.12,8709.0
2021-09-24 11:30:00,325.23,325.75,324.67,324.77,13330.0,325.23,325.75,324.67,324.77,13330.0
2021-09-24 12:00:00,324.83,324.83,323.48,323.55,9094.0,324.83,324.83,323.48,323.55,9094.0
2021-09-24 12:30:00,323.54,324.15,323.2,323.95,9099.0,323.54,324.15,323.2,323.95,9099.0
2021-09-24 13:00:00,324.0,324.29,323.6,323.66,10032.0,324.0,324.29,323.6,323.66,10032.0
2021-09-24 13:30:00,323.88,324.02,323.32,323.41,8867.0,323.88,324.02,323.32,323.41,8867.0
2021-09-24 14:00:00,323.38,324.02,323.26,323.62,6734.0,323.38,324.02,323.26,323.62,6734.0
2021-09-24 14:30:00,323.99,325.11,323.85,324.98,3425.0,323.99,325.11,323.85,324.98,3425.0
2021-09-24 15:00:00,324.94,325.41,324.45,325.11,15427.0,324.94,325.41,324.45,325.11,15427.0
2021-09-24 15:30:00,325.25,325.25,324.23,324.61,33114.0,325.25,325.25,324.23,324.61,33114.0
2021-09-27 09:30:00,323.87,323.93,320.22,320.31,11629.0,323.87,323.93,320.22,320.31,11629.0
2021-09-27 10:00:00,320.13,320.13,316.16,316.45,37416.0,320.13,320.13,316.16,316.45,37416.0
2021-09-27 10:30:00,316.59,316.6,315.16,315.83,11706.0,316.59,316.6,315.16,315.83,11706.0
2021-09-27 11:00:00,315.96,316.1,312.84,313.67,18623.0,315.96,316.1,312.84,313.67,18623.0
2021-09-27 11:30:00,313.67,314.51,313.38,313.99,6493.0,313.67,314.51,313.38,313.99,6493.0
2021-09-27 12:00:00,314.35,315.03,314.01,314.63,14156.0,314.35,315.03,314.01,314.63,14156.0
2021-09-27 12:30:00,314.85,315.01,314.12,314.12,10043.0,314.85,315.01,314.12,314.12,10043.0
2021-09-27 13:00:00,314.03,315.12,313.91,315.12,11268.0,314.03,315.12,313.91,315.12,11268.0
2021-09-27 13:30:00,314.97,315.89,314.81,315.57,9835.0,314.97,315.89,314.81,315.57,9835.0
2021-09-27 14:00:00,315.59,316.37,315.59,315.74,11656.0,315.59,316.37,315.59,315.74,11656.0
2021-09-27 14:30:00,315.75,316.73,315.53,315.53,12460.0,315.75,316.73,315.53,315.53,12460.0
2021-09-27 15:00:00,315.57,316.75,315.57,316.09,11620.0,315.57,316.75,315.57,316.09,11620.0
2021-09-27 15:30:00,316.02,316.72,314.8,315.02,39650.0,316.02,316.72,314.8,315.02,39650.0
2021-09-28 09:30:00,312.22,313.42,307.46,308.71,22958.0,312.22,313.42,307.46,308.71,22958.0
2021-09-28 10:00:00,308.23,308.23,303.61,305.69,29793.0,308.23,308.23,303.61,305.69,29793.0
2021-09-28 10:30:00,305.2,307.38,304.41,307.08,65562.0,305.2,307.38,304.41,307.08,65562.0
2021-09-28 11:00:00,307.44,307.61,305.2,306.31,10390.0,307.44,307.61,305.2,306.31,10390.0
2021-09-28 11:30:00,306.41,307.35,306.34,306.72,6919.0,306.41,307.35,306.34,306.72,6919.0
2021-09-28 12:00:00,306.0,307.01,305.99,306.74,11149.0,306.0,307.01,305.99,306.74,11149.0
2021-09-28 12:30:00,306.8,306.85,305.92,306.33,7605.0,306.8,306.85,305.92,306.33,7605.0
2021-09-28 13:00:00,306.32,307.98,306.04,307.55,11751.0,306.32,307.98,306.04,307.55,11751.0
2021-09-28 13:30:00,307.37,307.37,304.77,304.77,10059.0,307.37,307.37,304.77,304.77,10059.0
2021-09-28 14:00:00,304.62,305.94,304.09,305.87,11333.0,304.62,305.94,304.09,305.87,11333.0
2021-09-28 14:30:00,305.68,306.67,305.18,306.37,10743.0,305.68,306.67,305.18,306.37,10743.0
2021-09-28 15:00:00,306.09,306.66,305.64,305.81,21532.0,306.09,306.66,305.64,305.81,21532.0
2021-09-28 15:30:00,305.36,305.93,303.64,303.77,61973.0,305.36,305.93,303.64,303.77,61973.0
2021-09-29 09:30:00,306.38,307.69,305.02,306.93,15099.0,306.38,307.69,305.02,306.93,15099.0
2021-09-29 10:00:00,306.74,307.93,306.39,307.31,26849.0,306.74,307.93,306.39,307.31,26849.0
2021-09-29 10:30:00,306.98,310.35,306.96,310.35,10583.0,306.98,310.35,306.96,310.35,10583.0
2021-09-29 11:00:00,310.35,310.72,309.8,310.55,11454.0,310.35,310.72,309.8,310.55,11454.0
2021-09-29 11:30:00,310.72,310.94,309.99,310.31,8578.0,310.72,310.94,309.99,310.31,8578.0
2021-09-29 12:00:00,310.47,310.47,308.27,308.77,17417.0,310.47,310.47,308.27,308.77,17417.0
2021-09-29 12:30:00,308.96,309.08,308.05,308.05,9580.0,308.96,309.08,308.05,308.05,9580.0
2021-09-29 13:00:00,308.19,309.03,307.87,308.0,10848.0,308.19,309.03,307.87,308.0,10848.0
2021-09-29 13:30:00,308.0,308.46,307.68,308.46,9520.0,308.0,308.46,307.68,308.46,9520.0
2021-09-29 14:00:00,308.61,309.67,308.35,308.73,7343.0,308.61,309.67,308.35,308.73,7343.0
2021-09-29 14:30:00,308.7,309.65,308.7,309.45,8614.0,308.7,309.65,308.7,309.45,8614.0
2021-09-29 15:00:00,309.56,309.69,308.83,309.4,15219.0,309.56,309.69,308.83,309.4,15219.0
2021-09-29 15:30:00,309.27,309.29,307.47,307.99,45303.0,309.27,309.29,307.47,307.99,45303.0
2021-09-30 09:30:00,309.22,309.69,308.13,309.09,15696.0,309.22,309.69,308.13,309.09,15696.0
2021-09-30 10:00:00,308.82,308.98,307.14,307.37,16710.0,308.82,308.98,307.14,307.37,16710.0
2021-09-30 10:30:00,307.32,307.32,306.15,306.85,11155.0,307.32,307.32,306.15,306.85,11155.0
2021-09-30 11:00:00,306.85,307.53,306.44,306.97,7306.0,306.85,307.53,306.44,306.97,7306.0
2021-09-30 11:30:00,306.95,306.95,304.51,304.58,9177.0,306.95,306.95,304.51,304.58,9177.0
2021-09-30 12:00:00,304.78,304.89,302.69,303.96,14690.0,304.78,304.89,302.69,303.96,14690.0
2021-09-30 12:30:00,303.5,305.0,303.5,304.18,6853.0,303.5,305.0,303.5,304.18,6853.0
2021-09-30 13:00:00,304.15,304.63,303.6,303.8,9914.0,304.15,304.63,303.6,303.8,9914.0
2021-09-30 13:30:00,303.69,304.2,303.21,303.69,15984.0,303.69,304.2,303.21,303.69,15984.0
2021-09-30 14:00:00,303.79,306.05,303.67,306.05,11103.0,303.79,306.05,303.67,306.05,11103.0
2021-09-30 14:30:00,306.33,307.29,306.16,306.81,7362.0,306.33,307.29,306.16,306.81,7362.0
2021-09-30 15:00:00,306.76,307.81,306.43,306.75,16765.0,306.76,307.81,306.43,306.75,16765.0
2021-09-30 15:30:00,306.59,307.3,303.88,303.88,83727.0,306.59,307.3,303.88,303.88,83727.0
2021-10-01 09:30:00,305.48,306.58,303.74,305.05,22457.0,305.48,306.58,303.74,305.05,22457.0
2021-10-01 10:00:00,304.83,306.32,302.49,304.13,20881.0,304.83,306.32,302.49,304.13,20881.0
2021-10-01 10:30:00,303.44,306.44,302.78,306.0,18475.0,303.44,306.44,302.78,306.0,18475.0
2021-10-01 11:00:00,306.22,307.98,305.77,306.19,28938.0,306.22,307.98,305.77,306.19,28938.0
2021-10-01 11:30:00,306.21,309.47,305.91,308.75,8309.0,306.21,309.47,305.91,308.75,8309.0
2021-10-01 12:00:00,308.95,308.95,307.27,307.89,56568.0,308.95,308.95,307.27,307.89,56568.0
2021-10-01 12:30:00,307.82,307.96,306.76,307.17,14370.0,307.82,307.96,306.76,307.17,14370.0
2021-10-01 13:00:00,307.05,307.87,306.52,307.87,13783.0,307.05,307.87,306.52,307.87,13783.0
2021-10-01 13:30:00,307.88,309.34,307.77,308.03,53851.0,307.88,309.34,307.77,308.03,53851.0
2021-10-01 14:00:00,308.02,308.39,306.81,308.05,34056.0,308.02,308.39,306.81,308.05,34056.0
2021-10-01 14:30:00,308.07,308.28,307.19,307.94,28211.0,308.07,308.28,307.19,307.94,28211.0
2021-10-01 15:00:00,307.95,308.99,307.33,307.48,76116.0,307.95,308.99,307.33,307.48,76116.0
2021-10-01 15:30:00,307.55,307.55,304.4,306.17,135716.0,307.55,307.55,304.4,306.17,135716.0
2021-10-04 09:30:00,304.89,309.7,304.85,309.68,77369.0,304.89,309.7,304.85,309.68,77369.0
2021-10-04 10:00:00,309.46,309.67,305.65,305.96,40995.0,309.46,309.67,305.65,305.96,40995.0
2021-10-04 10:30:00,305.82,306.14,300.76,301.99,31453.0,305.82,306.14,300.76,301.99,31453.0
2021-10-04 11:00:00,302.1,303.73,301.41,302.47,16104.0,302.1,303.73,301.41,302.47,16104.0
2021-10-04 11:30:00,302.8,303.51,301.5,303.51,17900.0,302.8,303.51,301.5,303.51,17900.0
2021-10-04 12:00:00,303.92,303.92,301.65,301.65,20091.0,303.92,303.92,301.65,301.65,20091.0
2021-10-04 12:30:00,301.75,301.88,299.98,300.53,30491.0,301.75,301.88,299.98,300.53,30491.0
2021-10-04 13:00:00,300.51,301.48,299.99,301.17,13669.0,300.51,301.48,299.99,301.17,13669.0
2021-10-04 13:30:00,301.18,302.4,301.18,302.38,12026.0,301.18,302.4,301.18,302.38,12026.0
2021-10-04 14:00:00,302.38,303.5,302.38,302.82,14064.0,302.38,303.5,302.38,302.82,14064.0
2021-10-04 14:30:00,302.81,304.08,302.51,304.02,18220.0,302.81,304.08,302.51,304.02,18220.0
2021-10-04 15:00:00,303.9,304.6,302.5,302.74,24723.0,303.9,304.6,302.5,302.74,24723.0
2021-10-04 15:30:00,302.78,305.42,302.54,305.14,84255.0,302.78,305.42,302.54,305.14,84255.0
2021-10-05 09:30:00,307.46,310.24,306.83,309.75,19919.0,307.46,310.24,306.83,309.75,19919.0
2021-10-05 10:00:00,310.0,311.83,309.82,311.27,17360.0,310.0,311.83,309.82,311.27,17360.0
2021-10-05 10:30:00,311.3,312.79,310.64,312.44,22839.0,311.3,312.79,310.64,312.44,22839.0
2021-10-05 11:00:00,312.34,313.53,312.33,312.69,12177.0,312.34,313.53,312.33,312.69,12177.0
2021-10-05 11:30:00,312.61,313.12,311.76,312.1,7000.0,312.61,313.12,311.76,312.1,7000.0
2021-10-05 12:00:00,312.01,312.48,310.62,310.62,19129.0,312.01,312.48,310.62,310.62,19129.0
2021-10-05 12:30:00,310.71,310.79,309.92,310.31,20487.0,310.71,310.79,309.92,310.31,20487.0
2021-10-05 13:00:00,310.26,311.83,310.11,311.83,13606.0,310.26,311.83,310.11,311.83,13606.0
2021-10-05 13:30:00,311.95,312.37,311.51,312.3,9741.0,311.95,312.37,311.51,312.3,9741.0
2021-10-05 14:00:00,312.2,312.65,311.21,311.64,12232.0,312.2,312.65,311.21,311.64,12232.0
2021-10-05 14:30:00,311.72,312.48,311.65,311.94,15876.0,311.72,312.48,311.65,311.94,15876.0
2021-10-05 15:00:00,312.11,312.88,311.77,311.85,17149.0,312.11,312.88,311.77,311.85,17149.0
2021-10-05 15:30:00,311.82,312.32,311.22,311.31,50196.0,311.82,312.32,311.22,311.31,50196.0
2021-10-06 09:30:00,308.21,310.51,302.87,303.13,44465.0,308.21,310.51,302.87,303.13,44465.0
2021-10-06 10:00:00,302.39,304.23,299.88,303.26,41715.0,302.39,304.23,299.88,303.26,41715.0
2021-10-06 10:30:00,302.96,303.41,301.18,302.34,22488.0,302.96,303.41,301.18,302.34,22488.0
2021-10-06 11:00:00,302.62,303.46,300.93,301.15,41679.0,302.62,303.46,300.93,301.15,41679.0
2021-10-06 11:30:00,301.11,302.91,300.1,302.77,19070.0,301.11,302.91,300.1,302.77,19070.0
2021-10-06 12:00:00,302.86,302.86,301.0,301.61,25597.0,302.86,302.86,301.0,301.61,25597.0
2021-10-06 12:30:00,301.67,303.16,301.56,302.0,29645.0,301.67,303.16,301.56,302.0,29645.0
2021-10-06 13:00:00,302.08,302.25,300.73,302.18,18487.0,302.08,302.25,300.73,302.18,18487.0
2021-10-06 13:30:00,302.21,302.64,301.37,302.04,42322.0,302.21,302.64,301.37,302.04,42322.0
2021-10-06 14:00:00,302.17,302.8,301.61,302.25,96888.0,302.17,302.8,301.61,302.25,96888.0
2021-10-06 14:30:00,302.27,303.66,302.24,303.06,37003.0,302.27,303.66,302.24,303.06,37003.0
2021-10-06 15:00:00,303.18,304.13,303.09,303.75,49297.0,303.18,304.13,303.09,303.75,49297.0
2021-10-06 15:30:00,303.6,304.7,303.21,304.21,55719.0,303.6,304.7,303.21,304.21,55719.0
2021-10-07 09:30:00,307.86,309.5,305.64,307.07,25335.0,307.86,309.5,305.64,307.07,25335.0
2021-10-07 10:00:00,307.49,309.76,306.89,308.65,23478.0,307.49,309.76,306.89,308.65,23478.0
2021-10-07 10:30:00,308.81,309.38,307.77,309.07,19169.0,308.81,309.38,307.77,309.07,19169.0
2021-10-07 11:00:00,308.98,308.98,307.49,307.94,8543.0,308.98,308.98,307.49,307.94,8543.0
2021-10-07 11:30:00,307.83,308.35,307.82,308.11,23265.0,307.83,308.35,307.82,308.11,23265.0
2021-10-07 12:00:00,308.23,308.78,308.06,308.5,8631.0,308.23,308.78,308.06,308.5,8631.0
2021-10-07 12:30:00,308.6,308.73,308.44,308.63,17664.0,308.6,308.73,308.44,308.63,17664.0
2021-10-07 13:00:00,308.63,308.63,307.28,307.99,11040.0,308.63,308.63,307.28,307.99,11040.0
2021-10-07 13:30:00,308.08,308.68,307.77,308.63,4928.0,308.08,308.68,307.77,308.63,4928.0
2021-10-07 14:00:00,308.42,308.68,308.05,308.08,8809.0,308.42,308.68,308.05,308.08,8809.0
2021-10-07 14:30:00,308.27,308.33,307.56,307.91,11210.0,308.27,308.33,307.56,307.91,11210.0
2021-10-07 15:00:00,307.89,307.89,306.7,306.71,27017.0,307.89,307.89,306.7,306.71,27017.0
2021-10-07 15:30:00,306.73,307.17,305.09,305.35,103474.0,306.73,307.17,305.09,305.35,103474.0
2021-10-08 09:30:00,305.54,307.47,302.96,304.54,13353.0,305.54,307.47,302.96,304.54,13353.0
2021-10-08 10:00:00,304.66,306.03,304.44,304.44,16248.0,304.66,306.03,304.44,304.44,16248.0
2021-10-08 10:30:00,304.66,307.38,303.5,306.66,9943.0,304.66,307.38,303.5,306.66,9943.0
2021-10-08 11:00:00,306.54,306.8,305.56,305.78,11733.0,306.54,306.8,305.56,305.78,11733.0
2021-10-08 11:30:00,305.75,306.19,304.87,305.87,6502.0,305.75,306.19,304.87,305.87,6502.0
2021-10-08 12:00:00,305.87,306.35,305.01,305.18,6995.0,305.87,306.35,305.01,305.18,6995.0
2021-10-08 12:30:00,304.92,305.31,304.45,304.83,7742.0,304.92,305.31,304.45,304.83,7742.0
2021-10-08 13:00:00,304.79,304.79,303.28,303.66,5007.0,304.79,304.79,303.28,303.66,5007.0
2021-10-08 13:30:00,303.5,304.27,303.19,304.27,6186.0,303.5,304.27,303.19,304.27,6186.0
2021-10-08 14:00:00,304.27,305.16,304.27,305.16,7481.0,304.27,305.16,304.27,305.16,7481.0
2021-10-08 14:30:00,305.25,305.37,304.73,305.01,9496.0,305.25,305.37,304.73,305.01,9496.0
2021-10-08 15:00:00,304.99,305.92,304.99,305.0,16993.0,304.99,305.92,304.99,305.0,16993.0
2021-10-08 15:30:00,305.15,305.15,303.94,303.96,40069.0,305.15,305.15,303.94,303.96,40069.0
2021-10-11 09:30:00,302.59,302.9,301.62,302.9,7772.0,302.59,302.9,301.62,302.9,7772.0
2021-10-11 10:00:00,303.08,304.47,302.9,304.44,9820.0,303.08,304.47,302.9,304.44,9820.0
2021-10-11 10:30:00,304.38,305.13,304.1,304.6,10514.0,304.38,305.13,304.1,304.6,10514.0
2021-10-11 11:00:00,304.66,304.75,303.63,303.72,10060.0,304.66,304.75,303.63,303.72,10060.0
2021-10-11 11:30:00,303.72,304.33,303.72,303.96,4562.0,303.72,304.33,303.72,303.96,4562.0
2021-10-11 12:00:00,303.81,303.85,302.88,303.17,8721.0,303.81,303.85,302.88,303.17,8721.0
2021-10-11 12:30:00,303.22,303.96,303.07,303.78,12226.0,303.22,303.96,303.07,303.78,12226.0
2021-10-11 13:00:00,303.74,303.74,301.88,301.96,10239.0,303.74,303.74,301.88,301.96,10239.0
2021-10-11 13:30:00,301.99,302.06,301.25,302.01,9858.0,301.99,302.06,301.25,302.01,9858.0
2021-10-11 14:00:00,302.01,302.58,301.91,302.48,4721.0,302.01,302.58,301.91,302.48,4721.0
2021-10-11 14:30:00,302.65,303.98,302.47,303.78,7726.0,302.65,303.98,302.47,303.78,7726.0
2021-10-11 15:00:00,303.6,303.64,302.98,302.98,9220.0,303.6,303.64,302.98,302.98,9220.0
2021-10-11 15:30:00,302.95,302.99,301.28,301.46,30921.0,302.95,302.99,301.28,301.46,30921.0
2021-10-12 09:30:00,303.83,304.18,301.07,302.47,36027.0,303.83,304.18,301.07,302.47,36027.0
2021-10-12 10:00:00,302.38,303.12,301.21,302.92,18461.0,302.38,303.12,301.21,302.92,18461.0
2021-10-12 10:30:00,302.92,304.43,302.46,302.46,16605.0,302.92,304.43,302.46,302.46,16605.0
2021-10-12 11:00:00,302.66,302.77,300.66,301.9,13138.0,302.66,302.77,300.66,301.9,13138.0
2021-10-12 11:30:00,301.87,302.86,301.48,302.63,12331.0,301.87,302.86,301.48,302.63,12331.0
2021-10-12 12:00:00,302.95,304.11,302.95,303.12,19103.0,302.95,304.11,302.95,303.12,19103.0
2021-10-12 12:30:00,303.4,303.59,302.75,303.39,13755.0,303.4,303.59,302.75,303.39,13755.0
2021-10-12 13:00:00,303.39,304.5,303.39,304.01,11056.0,303.39,304.5,303.39,304.01,11056.0
2021-10-12 13:30:00,304.08,304.39,303.07,303.24,12015.0,304.08,304.39,303.07,303.24,12015.0
2021-10-12 14:00:00,302.94,303.73,302.83,303.48,10709.0,302.94,303.73,302.83,303.48,10709.0
2021-10-12 14:30:00,303.52,303.66,303.06,303.21,17637.0,303.52,303.66,303.06,303.21,17637.0
2021-10-12 15:00:00,303.12,303.12,301.97,302.16,14239.0,303.12,303.12,301.97,302.16,14239.0
2021-10-12 15:30:00,302.06,302.33,299.88,301.08,65363.0,302.06,302.33,299.88,301.08,65363.0
2021-10-13 09:30:00,303.13,305.24,303.13,304.31,14447.0,303.13,305.24,303.13,304.31,14447.0
2021-10-13 10:00:00,304.01,305.13,302.88,303.02,8158.0,304.01,305.13,302.88,303.02,8158.0
2021-10-13 10:30:00,302.99,305.08,302.75,304.91,8676.0,302.99,305.08,302.75,304.91,8676.0
2021-10-13 11:00:00,304.99,305.11,303.61,304.03,8344.0,304.99,305.11,303.61,304.03,8344.0
2021-10-13 11:30:00,304.09,305.15,303.47,304.11,7305.0,304.09,305.15,303.47,304.11,7305.0
2021-10-13 12:00:00,304.05,305.7,303.89,305.39,7933.0,304.05,305.7,303.89,305.39,7933.0
2021-10-13 12:30:00,305.55,306.34,305.14,305.64,5518.0,305.55,306.34,305.14,305.64,5518.0
2021-10-13 13:00:00,305.68,306.24,305.28,306.21,6439.0,305.68,306.24,305.28,306.21,6439.0
2021-10-13 13:30:00,306.63,306.87,305.67,305.67,7172.0,306.63,306.87,305.67,305.67,7172.0
2021-10-13 14:00:00,305.84,306.5,305.3,305.81,6027.0,305.84,306.5,305.3,305.81,6027.0
2021-10-13 14:30:00,305.98,305.98,304.78,305.1,4154.0,305.98,305.98,304.78,305.1,4154.0
2021-10-13 15:00:00,305.09,305.78,304.83,305.39,8254.0,305.09,305.78,304.83,305.39,8254.0
2021-10-13 15:30:00,305.62,306.44,305.4,306.4,43338.0,305.62,306.44,305.4,306.4,43338.0
2021-10-14 09:30:00,308.99,309.59,307.5,307.5,19926.0,308.99,309.59,307.5,307.5,19926.0
2021-10-14 10:00:00,308.03,308.16,306.98,306.98,10027.0,308.03,308.16,306.98,306.98,10027.0
2021-10-14 10:30:00,306.98,308.0,306.37,307.86,9780.0,306.98,308.0,306.37,307.86,9780.0
2021-10-14 11:00:00,307.79,307.91,307.08,307.2,12854.0,307.79,307.91,307.08,307.2,12854.0
2021-10-14 11:30:00,307.28,308.0,307.28,307.97,18497.0,307.28,308.0,307.28,307.97,18497.0
2021-10-14 12:00:00,308.0,308.0,306.62,306.95,15026.0,308.0,308.0,306.62,306.95,15026.0
2021-10-14 12:30:00,306.96,307.36,306.75,307.07,7178.0,306.96,307.36,306.75,307.07,7178.0
2021-10-14 13:00:00,307.03,307.84,306.51,307.69,6807.0,307.03,307.84,306.51,307.69,6807.0
2021-10-14 13:30:00,307.84,309.82,307.84,309.37,15310.0,307.84,309.82,307.84,309.37,15310.0
2021-10-14 14:00:00,309.34,309.51,308.74,309.43,11639.0,309.34,309.51,308.74,309.43,11639.0
2021-10-14 14:30:00,309.18,310.03,309.16,310.0,16770.0,309.18,310.03,309.16,310.0,16770.0
2021-10-14 15:00:00,310.14,310.36,308.89,309.44,45846.0,310.14,310.36,308.89,309.44,45846.0
2021-10-14 15:30:00,309.58,310.33,309.24,310.27,84539.0,309.58,310.33,309.24,310.27,84539.0
2021-10-15 09:30:00,312.43,313.42,311.44,313.0,27382.0,312.43,313.42,311.44,313.0,27382.0
2021-10-15 10:00:00,312.91,313.57,312.53,312.62,12917.0,312.91,313.57,312.53,312.62,12917.0
2021-10-15 10:30:00,312.68,314.72,312.68,313.62,11107.0,312.68,314.72,312.68,313.62,11107.0
2021-10-15 11:00:00,313.76,313.89,312.58,313.02,9291.0,313.76,313.89,312.58,313.02,9291.0
2021-10-15 11:30:00,312.97,313.63,312.37,313.63,8576.0,312.97,313.63,312.37,313.63,8576.0
2021-10-15 12:00:00,313.76,313.9,312.75,312.75,5650.0,313.76,313.9,312.75,312.75,5650.0
2021-10-15 12:30:00,312.75,314.02,312.72,313.45,5487.0,312.75,314.02,312.72,313.45,5487.0
2021-10-15 13:00:00,313.59,313.93,313.28,313.28,4187.0,313.59,313.93,313.28,313.28,4187.0
2021-10-15 13:30:00,313.07,313.49,313.04,313.44,4163.0,313.07,313.49,313.04,313.44,4163.0
2021-10-15 14:00:00,313.55,313.87,313.48,313.63,5778.0,313.55,313.87,313.48,313.63,5778.0
2021-10-15 14:30:00,313.69,313.99,312.74,313.33,10451.0,313.69,313.99,312.74,313.33,10451.0
2021-10-15 15:00:00,313.25,313.34,312.68,312.86,11376.0,313.25,313.34,312.68,312.86,11376.0
2021-10-15 15:30:00,312.76,312.81,311.07,311.49,42789.0,312.76,312.81,311.07,311.49,42789.0
2021-10-18 09:30:00,310.78,314.1,309.5,314.09,8913.0,310.78,314.1,309.5,314.09,8913.0
2021-10-18 10:00:00,314.0,314.59,313.3,314.06,5964.0,314.0,314.59,313.3,314.06,5964.0
2021-10-18 10:30:00,314.56,315.54,314.06,315.51,6979.0,314.56,315.54,314.06,315.51,6979.0
2021-10-18 11:00:00,315.7,315.94,315.01,315.22,6427.0,315.7,315.94,315.01,315.22,6427.0
2021-10-18 11:30:00,315.42,315.53,314.9,315.33,3582.0,315.42,315.53,314.9,315.33,3582.0
2021-10-18 12:00:00,315.06,316.27,315.06,315.94,4260.0,315.06,316.27,315.06,315.94,4260.0
2021-10-18 12:30:00,316.18,316.47,315.41,315.54,5265.0,316.18,316.47,315.41,315.54,5265.0
2021-10-18 13:00:00,315.5,315.57,315.05,315.46,6933.0,315.5,315.57,315.05,315.46,6933.0
2021-10-18 13:30:00,315.4,315.4,314.84,315.04,7892.0,315.4,315.4,314.84,315.04,7892.0
2021-10-18 14:00:00,315.1,315.28,314.73,315.09,10251.0,315.1,315.28,314.73,315.09,10251.0
2021-10-18 14:30:00,315.15,315.33,314.77,314.95,13808.0,315.15,315.33,314.77,314.95,13808.0
2021-10-18 15:00:00,315.05,315.29,314.51,315.16,13370.0,315.05,315.29,314.51,315.16,13370.0
2021-10-18 15:30:00,315.22,316.05,314.91,316.05,24033.0,315.22,316.05,314.91,316.05,24033.0
2021-10-19 09:30:00,317.05,318.26,317.05,317.54,13310.0,317.05,318.26,317.05,317.54,13310.0
2021-10-19 10:00:00,318.1,320.39,318.1,320.18,14082.0,318.1,320.39,318.1,320.18,14082.0
2021-10-19 10:30:00,320.0,320.33,319.11,319.58,12943.0,320.0,320.33,319.11,319.58,12943.0
2021-10-19 11:00:00,319.66,319.67,317.8,318.81,21883.0,319.66,319.67,317.8,318.81,21883.0
2021-10-19 11:30:00,318.9,318.9,317.75,318.2,18416.0,318.9,318.9,317.75,318.2,18416.0
2021-10-19 12:00:00,318.35,318.35,317.2,317.72,5424.0,318.35,318.35,317.2,317.72,5424.0
2021-10-19 12:30:00,317.54,317.94,317.25,317.94,4501.0,317.54,317.94,317.25,317.94,4501.0
2021-10-19 13:00:00,318.19,318.36,317.89,318.36,5942.0,318.19,318.36,317.89,318.36,5942.0
2021-10-19 13:30:00,318.36,319.12,318.32,319.1,5192.0,318.36,319.12,318.32,319.1,5192.0
2021-10-19 14:00:00,319.39,319.59,318.66,318.66,7797.0,319.39,319.59,318.66,318.66,7797.0
2021-10-19 14:30:00,318.79,319.2,318.59,319.2,8475.0,318.79,319.2,318.59,319.2,8475.0
2021-10-19 15:00:00,319.13,319.97,319.13,319.96,10872.0,319.13,319.97,319.13,319.96,10872.0
2021-10-19 15:30:00,319.92,320.26,318.95,319.96,56240.0,319.92,320.26,318.95,319.96,56240.0
2021-10-20 09:30:00,320.33,320.33,317.33,317.94,13638.0,320.33,320.33,317.33,317.94,13638.0
2021-10-20 10:00:00,317.61,318.25,314.73,316.3,19756.0,317.61,318.25,314.73,316.3,19756.0
2021-10-20 10:30:00,316.29,316.83,312.92,313.19,42020.0,316.29,316.83,312.92,313.19,42020.0
2021-10-20 11:00:00,313.02,315.68,313.02,315.22,11225.0,313.02,315.68,313.02,315.22,11225.0
2021-10-20 11:30:00,315.32,316.2,314.62,315.79,10939.0,315.32,316.2,314.62,315.79,10939.0
2021-10-20 12:00:00,315.63,316.07,314.9,315.62,7479.0,315.63,316.07,314.9,315.62,7479.0
2021-10-20 12:30:00,315.62,315.88,314.69,315.02,16928.0,315.62,315.88,314.69,315.02,16928.0
2021-10-20 13:00:00,314.91,315.46,314.71,315.16,10808.0,314.91,315.46,314.71,315.16,10808.0
2021-10-20 13:30:00,315.25,315.49,314.9,314.95,7152.0,315.25,315.49,314.9,314.95,7152.0
2021-10-20 14:00:00,315.06,315.53,314.87,315.16,10953.0,315.06,315.53,314.87,315.16,10953.0
2021-10-20 14:30:00,315.2,315.61,315.01,315.41,8830.0,315.2,315.61,315.01,315.41,8830.0
2021-10-20 15:00:00,315.38,315.48,314.87,314.95,7290.0,315.38,315.48,314.87,314.95,7290.0
2021-10-20 15:30:00,314.91,315.29,314.87,315.19,38524.0,314.91,315.29,314.87,315.19,38524.0
2021-10-21 09:30:00,314.72,317.62,314.72,317.03,21633.0,314.72,317.62,314.72,317.03,21633.0
2021-10-21 10:00:00,317.03,317.17,314.77,315.4,39422.0,317.03,317.17,314.77,315.4,39422.0
2021-10-21 10:30:00,315.39,315.92,315.06,315.58,68598.0,315.39,315.92,315.06,315.58,68598.0
2021-10-21 11:00:00,315.55,316.71,314.9,314.96,31933.0,315.55,316.71,314.9,314.96,31933.0
2021-10-21 11:30:00,315.17,316.21,315.07,316.21,43965.0,315.17,316.21,315.07,316.21,43965.0
2021-10-21 12:00:00,316.25,319.42,316.24,319.33,9462.0,316.25,319.42,316.24,319.33,9462.0
2021-10-21 12:30:00,319.36,319.45,317.48,317.79,17310.0,319.36,319.45,317.48,317.79,17310.0
2021-10-21 13:00:00,317.81,318.34,317.8,318.01,16140.0,317.81,318.34,317.8,318.01,16140.0
2021-10-21 13:30:00,318.01,318.93,317.94,318.25,16180.0,318.01,318.93,317.94,318.25,16180.0
2021-10-21 14:00:00,318.21,318.59,317.93,318.37,12143.0,318.21,318.59,317.93,318.37,12143.0
2021-10-21 14:30:00,318.36,318.53,317.64,318.0,13739.0,318.36,318.53,317.64,318.0,13739.0
2021-10-21 15:00:00,318.01,318.61,317.92,318.61,23643.0,318.01,318.61,317.92,318.61,23643.0
2021-10-21 15:30:00,318.64,319.94,318.36,319.83,37680.0,318.64,319.94,318.36,319.83,37680.0
2021-10-22 09:30:00,320.2,323.23,319.81,323.1,10935.0,320.2,323.23,319.81,323.1,10935.0
2021-10-22 10:00:00,323.22,324.77,323.21,324.77,8170.0,323.22,324.77,323.21,324.77,8170.0
2021-10-22 10:30:00,324.59,324.6,323.59,323.6,13537.0,324.59,324.6,323.59,323.6,13537.0
2021-10-22 11:00:00,323.72,324.43,323.08,323.34,21141.0,323.72,324.43,323.08,323.34,21141.0
2021-10-22 11:30:00,323.27,323.27,321.19,321.84,18810.0,323.27,323.27,321.19,321.84,18810.0
2021-10-22 12:00:00,321.74,322.9,321.53,322.15,13997.0,321.74,322.9,321.53,322.15,13997.0
2021-10-22 12:30:00,322.29,323.18,322.25,322.59,19062.0,322.29,323.18,322.25,322.59,19062.0
2021-10-22 13:00:00,322.6,323.41,322.6,323.25,8446.0,322.6,323.41,322.6,323.25,8446.0
2021-10-22 13:30:00,323.22,324.09,323.22,323.82,9741.0,323.22,324.09,323.22,323.82,9741.0
2021-10-22 14:00:00,323.66,324.06,323.47,324.03,19721.0,323.66,324.06,323.47,324.03,19721.0
2021-10-22 14:30:00,324.04,324.65,323.9,323.9,20865.0,324.04,324.65,323.9,323.9,20865.0
2021-10-22 15:00:00,324.07,324.07,322.51,322.75,12881.0,324.07,324.07,322.51,322.75,12881.0
2021-10-22 15:30:00,323.09,324.57,323.01,324.42,42491.0,323.09,324.57,323.01,324.42,42491.0
2021-10-25 09:30:00,325.34,325.34,321.66,322.7,9228.0,325.34,325.34,321.66,322.7,9228.0
2021-10-25 10:00:00,322.68,323.8,321.98,323.8,6569.0,322.68,323.8,321.98,323.8,6569.0
2021-10-25 10:30:00,323.51,325.16,323.51,324.88,10945.0,323.51,325.16,323.51,324.88,10945.0
2021-10-25 11:00:00,324.96,326.39,324.95,325.08,9294.0,324.96,326.39,324.95,325.08,9294.0
2021-10-25 11:30:00,325.06,325.53,324.87,325.39,9082.0,325.06,325.53,324.87,325.39,9082.0
2021-10-25 12:00:00,325.7,326.08,323.24,323.71,8775.0,325.7,326.08,323.24,323.71,8775.0
2021-10-25 12:30:00,323.73,323.76,322.63,323.39,7194.0,323.73,323.76,322.63,323.39,7194.0
2021-10-25 13:00:00,323.58,324.23,323.54,324.19,5797.0,323.58,324.23,323.54,324.19,5797.0
2021-10-25 13:30:00,324.1,324.18,323.3,323.58,7119.0,324.1,324.18,323.3,323.58,7119.0
2021-10-25 14:00:00,323.32,323.58,322.93,323.52,4906.0,323.32,323.58,322.93,323.52,4906.0
2021-10-25 14:30:00,323.57,323.82,323.34,323.47,4375.0,323.57,323.82,323.34,323.47,4375.0
2021-10-25 15:00:00,323.65,323.74,322.82,323.09,7418.0,323.65,323.74,322.82,323.09,7418.0
2021-10-25 15:30:00,323.03,323.69,322.82,323.2,57765.0,323.03,323.69,322.82,323.2,57765.0
2021-10-26 09:30:00,323.51,325.61,323.51,325.41,8511.0,323.51,325.61,323.51,325.41,8511.0
2021-10-26 10:00:00,325.05,326.36,324.45,325.37,19917.0,325.05,326.36,324.45,325.37,19917.0
2021-10-26 10:30:00,325.13,326.03,324.81,325.7,13919.0,325.13,326.03,324.81,325.7,13919.0
2021-10-26 11:00:00,325.86,326.98,325.75,326.24,9349.0,325.86,326.98,325.75,326.24,9349.0
2021-10-26 11:30:00,326.49,326.61,324.25,324.25,14942.0,326.49,326.61,324.25,324.25,14942.0
2021-10-26 12:00:00,324.21,324.27,322.5,324.02,19522.0,324.21,324.27,322.5,324.02,19522.0
2021-10-26 12:30:00,323.88,324.42,323.15,324.42,10813.0,323.88,324.42,323.15,324.42,10813.0
2021-10-26 13:00:00,324.38,324.83,324.01,324.24,4852.0,324.38,324.83,324.01,324.24,4852.0
2021-10-26 13:30:00,324.17,325.3,324.1,325.07,6039.0,324.17,325.3,324.1,325.07,6039.0
2021-10-26 14:00:00,325.09,325.18,324.4,324.7,7420.0,325.09,325.18,324.4,324.7,7420.0
2021-10-26 14:30:00,324.57,325.54,324.01,325.54,7422.0,324.57,325.54,324.01,325.54,7422.0
2021-10-26 15:00:00,325.57,326.3,325.45,325.46,10592.0,325.57,326.3,325.45,325.46,10592.0
2021-10-26 15:30:00,325.66,327.21,325.61,326.39,46007.0,325.66,327.21,325.61,326.39,46007.0
2021-10-27 09:30:00,325.83,325.83,323.37,323.96,15956.0,325.83,325.83,323.37,323.96,15956.0
2021-10-27 10:00:00,324.19,324.4,321.78,321.78,10185.0,324.19,324.4,321.78,321.78,10185.0
2021-10-27 10:30:00,321.83,322.04,319.79,320.4,18923.0,321.83,322.04,319.79,320.4,18923.0
2021-10-27 11:00:00,320.66,322.8,320.5,322.77,10805.0,320.66,322.8,320.5,322.77,10805.0
2021-10-27 11:30:00,322.56,322.9,322.0,322.62,14196.0,322.56,322.9,322.0,322.62,14196.0
2021-10-27 12:00:00,322.72,324.44,322.45,324.4,11126.0,322.72,324.44,322.45,324.4,11126.0
2021-10-27 12:30:00,324.62,324.62,323.65,324.27,8711.0,324.62,324.62,323.65,324.27,8711.0
2021-10-27 13:00:00,324.29,325.42,324.18,325.33,10118.0,324.29,325.42,324.18,325.33,10118.0
2021-10-27 13:30:00,325.47,325.77,324.89,324.9,16997.0,325.47,325.77,324.89,324.9,16997.0
2021-10-27 14:00:00,325.0,325.0,324.46,324.55,8022.0,325.0,325.0,324.46,324.55,8022.0
2021-10-27 14:30:00,324.74,324.79,323.36,323.5,10702.0,324.74,324.79,323.36,323.5,10702.0
2021-10-27 15:00:00,323.4,323.4,321.92,322.98,23728.0,323.4,323.4,321.92,322.98,23728.0
2021-10-27 15:30:00,322.9,322.91,320.92,321.03,49120.0,322.9,322.91,320.92,321.03,49120.0
2021-10-28 09:30:00,323.26,327.73,323.26,325.91,9450.0,323.26,327.73,323.26,325.91,9450.0
2021-10-28 10:00:00,326.2,327.58,326.11,326.65,10198.0,326.2,327.58,326.11,326.65,10198.0
2021-10-28 10:30:00,326.65,327.4,326.0,326.41,15716.0,326.65,327.4,326.0,326.41,15716.0
2021-10-28 11:00:00,326.48,326.48,324.7,324.7,9654.0,326.48,326.48,324.7,324.7,9654.0
2021-10-28 11:30:00,324.69,324.69,323.64,323.73,21759.0,324.69,324.69,323.64,323.73,21759.0
2021-10-28 12:00:00,323.64,325.36,323.64,324.82,8903.0,323.64,325.36,323.64,324.82,8903.0
2021-10-28 12:30:00,324.67,324.91,324.01,324.2,6872.0,324.67,324.91,324.01,324.2,6872.0
2021-10-28 13:00:00,324.46,324.98,324.44,324.98,7794.0,324.46,324.98,324.44,324.98,7794.0
2021-10-28 13:30:00,324.99,325.39,324.69,325.03,5029.0,324.99,325.39,324.69,325.03,5029.0
2021-10-28 14:00:00,325.0,326.56,325.0,326.1,4222.0,325.0,326.56,325.0,326.1,4222.0
2021-10-28 14:30:00,326.32,326.35,325.29,325.53,6563.0,326.32,326.35,325.29,325.53,6563.0
2021-10-28 15:00:00,325.55,326.15,325.16,326.05,10628.0,325.55,326.15,325.16,326.05,10628.0
2021-10-28 15:30:00,326.16,327.03,325.92,326.84,40191.0,326.16,327.03,325.92,326.84,40191.0
2021-10-29 09:30:00,324.82,328.85,324.04,327.96,20367.0,324.82,328.85,324.04,327.96,20367.0
2021-10-29 10:00:00,326.99,330.13,326.84,330.13,13665.0,326.99,330.13,326.84,330.13,13665.0
2021-10-29 10:30:00,329.58,330.42,329.07,330.03,17751.0,329.58,330.42,329.07,330.03,17751.0
2021-10-29 11:00:00,330.21,331.75,330.18,330.38,12551.0,330.21,331.75,330.18,330.38,12551.0
2021-10-29 11:30:00,330.42,331.02,329.96,330.82,11061.0,330.42,331.02,329.96,330.82,11061.0
2021-10-29 12:00:00,330.98,331.24,330.2,331.23,25300.0,330.98,331.24,330.2,331.23,25300.0
2021-10-29 12:30:00,331.05,332.3,330.86,331.0,14663.0,331.05,332.3,330.86,331.0,14663.0
2021-10-29 13:00:00,331.0,331.3,330.77,330.92,10105.0,331.0,331.3,330.77,330.92,10105.0
2021-10-29 13:30:00,330.9,331.11,330.69,330.79,16016.0,330.9,331.11,330.69,330.79,16016.0
2021-10-29 14:00:00,330.73,331.49,329.9,329.9,10736.0,330.73,331.49,329.9,329.9,10736.0
2021-10-29 14:30:00,329.99,330.39,329.43,330.38,11836.0,329.99,330.39,329.43,330.38,11836.0
2021-10-29 15:00:00,330.29,331.05,329.73,330.08,12802.0,330.29,331.05,329.73,330.08,12802.0
2021-10-29 15:30:00,330.09,332.29,330.09,331.76,55001.0,330.09,332.29,330.09,331.76,55001.0
2021-11-01 09:30:00,331.89,333.16,327.12,328.2,33727.0,331.89,333.16,327.12,328.2,33727.0
2021-11-01 10:00:00,328.45,329.73,325.51,325.97,29784.0,328.45,329.73,325.51,325.97,29784.0
2021-11-01 10:30:00,325.8,328.06,325.38,326.81,25735.0,325.8,328.06,325.38,326.81,25735.0
2021-11-01 11:00:00,326.68,329.75,326.68,329.18,53966.0,326.68,329.75,326.68,329.18,53966.0
2021-11-01 11:30:00,328.9,329.11,325.65,326.13,15387.0,328.9,329.11,325.65,326.13,15387.0
2021-11-01 12:00:00,326.13,327.24,326.04,326.65,10085.0,326.13,327.24,326.04,326.65,10085.0
2021-11-01 12:30:00,326.73,326.75,325.48,325.52,8414.0,326.73,326.75,325.48,325.52,8414.0
2021-11-01 13:00:00,325.69,326.42,325.45,326.09,15541.0,325.69,326.42,325.45,326.09,15541.0
2021-11-01 13:30:00,325.88,325.88,324.79,325.16,10476.0,325.88,325.88,324.79,325.16,10476.0
2021-11-01 14:00:00,325.07,325.51,324.71,325.19,9033.0,325.07,325.51,324.71,325.19,9033.0
2021-11-01 14:30:00,325.22,326.39,324.9,326.36,14918.0,325.22,326.39,324.9,326.36,14918.0
2021-11-01 15:00:00,326.37,327.53,325.42,327.42,18188.0,326.37,327.53,325.42,327.42,18188.0
2021-11-01 15:30:00,327.4,328.86,327.28,328.6,77182.0,327.4,328.86,327.28,328.6,77182.0
2021-11-02 09:30:00,362.82,369.0,354.85,359.7,110443.0,362.82,369.0,354.85,359.7,110443.0
2021-11-02 10:00:00,359.61,361.15,354.97,355.52,38918.0,359.61,361.15,354.97,355.52,38918.0
2021-11-02 10:30:00,355.35,357.2,352.0,353.57,38256.0,355.35,357.2,352.0,353.57,38256.0
2021-11-02 11:00:00,353.17,353.51,341.52,343.88,59884.0,353.17,353.51,341.52,343.88,59884.0
2021-11-02 11:30:00,343.85,347.99,342.74,344.63,52201.0,343.85,347.99,342.74,344.63,52201.0
2021-11-02 12:00:00,344.54,344.9,343.31,344.25,25761.0,344.54,344.9,343.31,344.25,25761.0
2021-11-02 12:30:00,344.26,344.88,339.27,339.7,28629.0,344.26,344.88,339.27,339.7,28629.0
2021-11-02 13:00:00,339.97,340.12,337.88,339.53,31308.0,339.97,340.12,337.88,339.53,31308.0
2021-11-02 13:30:00,339.53,340.19,337.52,338.54,45048.0,339.53,340.19,337.52,338.54,45048.0
2021-11-02 14:00:00,338.78,339.3,335.3,335.6,29109.0,338.78,339.3,335.3,335.6,29109.0
2021-11-02 14:30:00,335.58,335.63,331.32,332.36,56119.0,335.58,335.63,331.32,332.36,56119.0
2021-11-02 15:00:00,332.53,338.79,330.33,338.6,86937.0,332.53,338.79,330.33,338.6,86937.0
2021-11-02 15:30:00,338.79,340.65,337.32,339.69,122297.0,338.79,340.65,337.32,339.69,122297.0
2021-11-03 09:30:00,336.69,336.85,322.08,324.88,61099.0,336.69,336.85,322.08,324.88,61099.0
2021-11-03 10:00:00,324.18,328.25,322.64,328.25,32248.0,324.18,328.25,322.64,328.25,32248.0
2021-11-03 10:30:00,328.18,330.54,325.28,325.28,29758.0,328.18,330.54,325.28,325.28,29758.0
2021-11-03 11:00:00,325.58,326.1,322.76,322.88,25890.0,325.58,326.1,322.76,322.88,25890.0
2021-11-03 11:30:00,323.0,323.25,320.77,321.12,16206.0,323.0,323.25,320.77,321.12,16206.0
2021-11-03 12:00:00,321.32,322.29,319.1,322.04,14273.0,321.32,322.29,319.1,322.04,14273.0
2021-11-03 12:30:00,322.15,323.24,320.55,322.94,24392.0,322.15,323.24,320.55,322.94,24392.0
2021-11-03 13:00:00,322.84,325.94,322.33,325.73,19844.0,322.84,325.94,322.33,325.73,19844.0
2021-11-03 13:30:00,325.91,326.74,325.41,326.31,12592.0,325.91,326.74,325.41,326.31,12592.0
2021-11-03 14:00:00,326.14,329.29,326.14,328.64,24149.0,326.14,329.29,326.14,328.64,24149.0
2021-11-03 14:30:00,328.61,329.08,326.92,326.93,30038.0,328.61,329.08,326.92,326.93,30038.0
2021-11-03 15:00:00,326.92,327.34,325.4,325.44,27639.0,326.92,327.34,325.4,325.44,27639.0
2021-11-03 15:30:00,325.43,326.54,324.45,325.58,60113.0,325.43,326.54,324.45,325.58,60113.0
2021-11-04 09:30:00,327.53,333.18,327.53,331.57,28842.0,327.53,333.18,327.53,331.57,28842.0
2021-11-04 10:00:00,331.44,333.8,331.26,332.9,16158.0,331.44,333.8,331.26,332.9,16158.0
2021-11-04 10:30:00,332.84,333.73,331.88,332.24,24765.0,332.84,333.73,331.88,332.24,24765.0
2021-11-04 11:00:00,332.8,335.81,332.56,335.02,21945.0,332.8,335.81,332.56,335.02,21945.0
2021-11-04 11:30:00,335.12,335.66,334.37,335.4,11029.0,335.12,335.66,334.37,335.4,11029.0
2021-11-04 12:00:00,335.55,335.7,333.99,333.99,8480.0,335.55,335.7,333.99,333.99,8480.0
2021-11-04 12:30:00,333.83,333.96,332.4,332.5,12137.0,333.83,333.96,332.4,332.5,12137.0
2021-11-04 13:00:00,332.45,332.45,330.73,331.77,14062.0,332.45,332.45,330.73,331.77,14062.0
2021-11-04 13:30:00,331.72,331.82,330.24,330.5,17260.0,331.72,331.82,330.24,330.5,17260.0
2021-11-04 14:00:00,330.77,331.03,329.45,329.78,14765.0,330.77,331.03,329.45,329.78,14765.0
2021-11-04 14:30:00,329.97,330.53,328.89,329.02,10019.0,329.97,330.53,328.89,329.02,10019.0
2021-11-04 15:00:00,329.02,329.62,328.61,329.24,17428.0,329.02,329.62,328.61,329.24,17428.0
2021-11-04 15:30:00,329.41,330.86,328.64,330.83,78798.0,329.41,330.86,328.64,330.83,78798.0
2021-11-05 09:30:00,332.37,336.15,332.37,333.49,17780.0,332.37,336.15,332.37,333.49,17780.0
2021-11-05 10:00:00,333.8,334.36,332.68,332.81,15421.0,333.8,334.36,332.68,332.81,15421.0
2021-11-05 10:30:00,333.13,333.45,327.85,328.5,20772.0,333.13,333.45,327.85,328.5,20772.0
2021-11-05 11:00:00,328.52,328.7,326.73,326.73,17125.0,328.52,328.7,326.73,326.73,17125.0
2021-11-05 11:30:00,326.91,328.93,326.91,327.92,7856.0,326.91,328.93,326.91,327.92,7856.0
2021-11-05 12:00:00,328.12,328.15,327.45,327.51,6984.0,328.12,328.15,327.45,327.51,6984.0
2021-11-05 12:30:00,327.74,329.74,327.48,329.72,7207.0,327.74,329.74,327.48,329.72,7207.0
2021-11-05 13:00:00,329.9,329.97,328.07,328.25,10633.0,329.9,329.97,328.07,328.25,10633.0
2021-11-05 13:30:00,328.14,329.37,328.13,329.37,6843.0,328.14,329.37,328.13,329.37,6843.0
2021-11-05 14:00:00,329.12,331.27,329.12,331.27,9736.0,329.12,331.27,329.12,331.27,9736.0
2021-11-05 14:30:00,331.35,332.46,331.15,332.31,4479.0,331.35,332.46,331.15,332.31,4479.0
2021-11-05 15:00:00,332.25,332.25,330.45,330.72,8877.0,332.25,332.25,330.45,330.72,8877.0
2021-11-05 15:30:00,330.85,332.04,330.75,331.63,43257.0,330.85,332.04,330.75,331.63,43257.0
2021-11-08 09:30:00,334.4,334.76,331.55,332.38,15621.0,334.4,334.76,331.55,332.38,15621.0
2021-11-08 10:00:00,332.04,334.63,330.7,334.25,11044.0,332.04,334.63,330.7,334.25,11044.0
2021-11-08 10:30:00,334.56,335.58,332.9,334.95,6582.0,334.56,335.58,332.9,334.95,6582.0
2021-11-08 11:00:00,334.76,335.03,332.89,332.89,9487.0,334.76,335.03,332.89,332.89,9487.0
2021-11-08 11:30:00,333.09,333.63,332.53,333.1,6817.0,333.09,333.63,332.53,333.1,6817.0
2021-11-08 12:00:00,333.23,333.37,331.79,332.2,13181.0,333.23,333.37,331.79,332.2,13181.0
2021-11-08 12:30:00,332.47,332.53,331.85,332.53,3652.0,332.47,332.53,331.85,332.53,3652.0
2021-11-08 13:00:00,332.5,332.84,331.71,332.25,5752.0,332.5,332.84,331.71,332.25,5752.0
2021-11-08 13:30:00,332.13,333.21,332.13,333.13,2280.0,332.13,333.21,332.13,333.13,2280.0
2021-11-08 14:00:00,333.04,333.82,332.62,333.29,9047.0,333.04,333.82,332.62,333.29,9047.0
2021-11-08 14:30:00,333.66,334.76,333.63,334.61,4673.0,333.66,334.76,333.63,334.61,4673.0
2021-11-08 15:00:00,334.55,334.65,333.83,333.91,11651.0,334.55,334.65,333.83,333.91,11651.0
2021-11-08 15:30:00,333.79,334.4,333.29,333.85,41157.0,333.79,334.4,333.29,333.85,41157.0
2021-11-09 09:30:00,334.35,336.6,332.78,333.13,9986.0,334.35,336.6,332.78,333.13,9986.0
2021-11-09 10:00:00,333.47,336.5,332.79,335.21,8031.0,333.47,336.5,332.79,335.21,8031.0
2021-11-09 10:30:00,335.54,336.63,334.69,335.8,12649.0,335.54,336.63,334.69,335.8,12649.0
2021-11-09 11:00:00,336.03,336.24,334.32,334.9,11199.0,336.03,336.24,334.32,334.9,11199.0
2021-11-09 11:30:00,334.9,335.65,334.33,335.48,8837.0,334.9,335.65,334.33,335.48,8837.0
2021-11-09 12:00:00,335.23,335.92,334.18,335.56,9966.0,335.23,335.92,334.18,335.56,9966.0
2021-11-09 12:30:00,335.67,336.31,335.24,335.63,14855.0,335.67,336.31,335.24,335.63,14855.0
2021-11-09 13:00:00,335.51,335.69,334.67,334.86,6050.0,335.51,335.69,334.67,334.86,6050.0
2021-11-09 13:30:00,334.84,335.47,333.9,334.38,7198.0,334.84,335.47,333.9,334.38,7198.0
2021-11-09 14:00:00,334.47,335.67,334.46,335.53,5718.0,334.47,335.67,334.46,335.53,5718.0
2021-11-09 14:30:00,335.34,338.0,335.16,337.63,52521.0,335.34,338.0,335.16,337.63,52521.0
2021-11-09 15:00:00,337.64,337.89,336.78,337.43,9464.0,337.64,337.89,336.78,337.43,9464.0
2021-11-09 15:30:00,337.77,339.59,337.45,339.29,62834.0,337.77,339.59,337.45,339.29,62834.0
2021-11-10 09:30:00,337.0,338.49,334.79,335.51,11681.0,337.0,338.49,334.79,335.51,11681.0
2021-11-10 10:00:00,335.54,335.54,331.33,332.03,10014.0,335.54,335.54,331.33,332.03,10014.0
2021-11-10 10:30:00,331.98,332.1,330.29,331.76,5509.0,331.98,332.1,330.29,331.76,5509.0
2021-11-10 11:00:00,331.88,333.49,331.88,332.21,7312.0,331.88,333.49,331.88,332.21,7312.0
2021-11-10 11:30:00,332.34,333.05,331.94,332.5,4874.0,332.34,333.05,331.94,332.5,4874.0
2021-11-10 12:00:00,332.17,332.46,331.68,332.38,5171.0,332.17,332.46,331.68,332.38,5171.0
2021-11-10 12:30:00,332.57,332.74,331.36,331.88,5891.0,332.57,332.74,331.36,331.88,5891.0
2021-11-10 13:00:00,331.97,332.01,330.6,331.12,7664.0,331.97,332.01,330.6,331.12,7664.0
2021-11-10 13:30:00,331.65,331.65,329.81,330.23,5971.0,331.65,331.65,329.81,330.23,5971.0
2021-11-10 14:00:00,330.34,330.34,328.01,328.01,10267.0,330.34,330.34,328.01,328.01,10267.0
2021-11-10 14:30:00,328.02,328.85,327.16,328.22,11464.0,328.02,328.85,327.16,328.22,11464.0
2021-11-10 15:00:00,328.5,330.2,328.19,329.65,11848.0,328.5,330.2,328.19,329.65,11848.0
2021-11-10 15:30:00,329.64,330.82,329.17,329.53,39457.0,329.64,330.82,329.17,329.53,39457.0
2021-11-11 09:30:00,330.88,334.63,330.66,331.35,10970.0,330.88,334.63,330.66,331.35,10970.0
2021-11-11 10:00:00,330.98,331.16,328.38,328.44,12877.0,330.98,331.16,328.38,328.44,12877.0
2021-11-11 10:30:00,328.36,329.46,328.35,328.51,10541.0,328.36,329.46,328.35,328.51,10541.0
2021-11-11 11:00:00,328.32,330.3,327.51,330.29,12358.0,328.32,330.3,327.51,330.29,12358.0
2021-11-11 11:30:00,330.25,331.86,330.25,331.15,7441.0,330.25,331.86,330.25,331.15,7441.0
2021-11-11 12:00:00,330.36,330.36,329.17,329.53,5322.0,330.36,330.36,329.17,329.53,5322.0
2021-11-11 12:30:00,329.52,329.52,328.45,328.46,3880.0,329.52,329.52,328.45,328.46,3880.0
2021-11-11 13:00:00,328.42,329.16,328.24,329.13,5004.0,328.42,329.16,328.24,329.13,5004.0
2021-11-11 13:30:00,329.24,329.78,329.11,329.63,3932.0,329.24,329.78,329.11,329.63,3932.0
2021-11-11 14:00:00,329.63,330.71,329.6,330.17,8025.0,329.63,330.71,329.6,330.17,8025.0
2021-11-11 14:30:00,330.22,330.37,329.95,330.16,5562.0,330.22,330.37,329.95,330.16,5562.0
2021-11-11 15:00:00,330.21,330.32,329.69,329.93,6068.0,330.21,330.32,329.69,329.93,6068.0
2021-11-11 15:30:00,330.05,330.11,329.03,329.72,30067.0,330.05,330.11,329.03,329.72,30067.0
2021-11-12 09:30:00,330.62,332.17,329.65,330.74,4821.0,330.62,332.17,329.65,330.74,4821.0
2021-11-12 10:00:00,330.03,331.51,329.44,330.7,6637.0,330.03,331.51,329.44,330.7,6637.0
2021-11-12 10:30:00,330.77,333.1,330.36,332.73,9205.0,330.77,333.1,330.36,332.73,9205.0
2021-11-12 11:00:00,333.06,333.45,332.06,332.86,3821.0,333.06,333.45,332.06,332.86,3821.0
2021-11-12 11:30:00,332.65,333.46,332.45,333.11,2648.0,332.65,333.46,332.45,333.11,2648.0
2021-11-12 12:00:00,333.25,333.86,333.0,333.65,3235.0,333.25,333.86,333.0,333.65,3235.0
2021-11-12 12:30:00,333.91,333.91,333.15,333.63,3007.0,333.91,333.91,333.15,333.63,3007.0
2021-11-12 13:00:00,333.48,333.85,333.22,333.71,4917.0,333.48,333.85,333.22,333.71,4917.0
2021-11-12 13:30:00,334.17,334.39,333.24,333.75,2670.0,334.17,334.39,333.24,333.75,2670.0
2021-11-12 14:00:00,333.81,333.81,332.37,332.45,4416.0,333.81,333.81,332.37,332.45,4416.0
2021-11-12 14:30:00,332.68,332.9,332.26,332.26,3849.0,332.68,332.9,332.26,332.26,3849.0
2021-11-12 15:00:00,332.34,332.61,332.19,332.5,4421.0,332.34,332.61,332.19,332.5,4421.0
2021-11-12 15:30:00,332.42,333.24,331.88,332.0,39886.0,332.42,333.24,331.88,332.0,39886.0
2021-11-15 09:30:00,332.66,334.32,331.86,333.41,7649.0,332.66,334.32,331.86,333.41,7649.0
2021-11-15 10:00:00,334.15,334.4,333.35,334.33,2853.0,334.15,334.4,333.35,334.33,2853.0
2021-11-15 10:30:00,334.6,335.2,333.71,333.72,5344.0,334.6,335.2,333.71,333.72,5344.0
2021-11-15 11:00:00,333.73,334.69,333.73,333.98,4554.0,333.73,334.69,333.73,333.98,4554.0
2021-11-15 11:30:00,333.62,334.08,332.35,332.89,2531.0,333.62,334.08,332.35,332.89,2531.0
2021-11-15 12:00:00,333.09,333.09,331.21,331.42,3830.0,333.09,333.09,331.21,331.42,3830.0
2021-11-15 12:30:00,331.24,331.93,331.24,331.76,5753.0,331.24,331.93,331.24,331.76,5753.0
2021-11-15 13:00:00,331.55,333.57,331.55,333.57,3013.0,331.55,333.57,331.55,333.57,3013.0
2021-11-15 13:30:00,333.68,333.88,333.09,333.1,3710.0,333.68,333.88,333.09,333.1,3710.0
2021-11-15 14:00:00,333.33,333.39,332.58,332.72,2399.0,333.33,333.39,332.58,332.72,2399.0
2021-11-15 14:30:00,332.85,333.47,332.71,333.44,2986.0,332.85,333.47,332.71,333.44,2986.0
2021-11-15 15:00:00,333.16,333.44,332.81,333.34,4345.0,333.16,333.44,332.81,333.34,4345.0
2021-11-15 15:30:00,333.18,333.87,332.97,333.66,20748.0,333.18,333.87,332.97,333.66,20748.0
2021-11-16 09:30:00,333.58,337.17,333.58,335.62,16256.0,333.58,337.17,333.58,335.62,16256.0
2021-11-16 10:00:00,335.48,338.04,335.22,335.7,12790.0,335.48,338.04,335.22,335.7,12790.0
2021-11-16 10:30:00,335.27,338.38,335.27,337.67,7694.0,335.27,338.38,335.27,337.67,7694.0
2021-11-16 11:00:00,338.2,340.15,338.14,339.54,9919.0,338.2,340.15,338.14,339.54,9919.0
2021-11-16 11:30:00,340.04,340.04,337.68,339.6,8861.0,340.04,340.04,337.68,339.6,8861.0
2021-11-16 12:00:00,339.4,339.51,338.32,338.52,5850.0,339.4,339.51,338.32,338.52,5850.0
2021-11-16 12:30:00,338.68,339.23,338.07,338.07,5892.0,338.68,339.23,338.07,338.07,5892.0
2021-11-16 13:00:00,338.14,339.1,337.98,338.24,4710.0,338.14,339.1,337.98,338.24,4710.0
2021-11-16 13:30:00,338.26,338.26,337.14,337.26,4037.0,338.26,338.26,337.14,337.26,4037.0
2021-11-16 14:00:00,337.11,337.28,335.4,335.41,5306.0,337.11,337.28,335.4,335.41,5306.0
2021-11-16 14:30:00,335.47,335.47,333.73,333.78,8862.0,335.47,335.47,333.73,333.78,8862.0
2021-11-16 15:00:00,334.35,334.73,332.89,333.0,16997.0,334.35,334.73,332.89,333.0,16997.0
2021-11-16 15:30:00,333.02,333.71,331.8,332.61,67188.0,333.02,333.71,331.8,332.61,67188.0
2021-11-17 09:30:00,333.45,334.02,331.29,332.61,15702.0,333.45,334.02,331.29,332.61,15702.0
2021-11-17 10:00:00,332.81,335.6,332.59,333.19,15673.0,332.81,335.6,332.59,333.19,15673.0
2021-11-17 10:30:00,333.4,335.31,333.19,335.18,6993.0,333.4,335.31,333.19,335.18,6993.0
2021-11-17 11:00:00,335.29,336.25,335.08,335.42,6800.0,335.29,336.25,335.08,335.42,6800.0
2021-11-17 11:30:00,335.61,336.48,335.49,336.33,6225.0,335.61,336.48,335.49,336.33,6225.0
2021-11-17 12:00:00,336.33,336.61,335.41,335.42,13488.0,336.33,336.61,335.41,335.42,13488.0
2021-11-17 12:30:00,335.47,336.15,335.2,335.82,8130.0,335.47,336.15,335.2,335.82,8130.0
2021-11-17 13:00:00,335.89,337.38,335.76,337.23,4128.0,335.89,337.38,335.76,337.23,4128.0
2021-11-17 13:30:00,337.4,337.78,336.78,337.55,6412.0,337.4,337.78,336.78,337.55,6412.0
2021-11-17 14:00:00,337.4,338.11,336.65,336.93,6091.0,337.4,338.11,336.65,336.93,6091.0
2021-11-17 14:30:00,336.93,337.13,336.06,336.34,9384.0,336.93,337.13,336.06,336.34,9384.0
2021-11-17 15:00:00,336.2,336.2,334.47,334.9,7896.0,336.2,336.2,334.47,334.9,7896.0
2021-11-17 15:30:00,334.75,335.57,334.45,335.02,24186.0,334.75,335.57,334.45,335.02,24186.0
2021-11-18 09:30:00,336.74,336.74,334.7,335.57,7036.0,336.74,336.74,334.7,335.57,7036.0
2021-11-18 10:00:00,335.64,337.54,335.19,335.27,6728.0,335.64,337.54,335.19,335.27,6728.0
2021-11-18 10:30:00,335.22,336.47,334.59,336.11,6298.0,335.22,336.47,334.59,336.11,6298.0
2021-11-18 11:00:00,336.8,337.07,334.69,336.75,6797.0,336.8,337.07,334.69,336.75,6797.0
2021-11-18 11:30:00,337.01,337.79,336.38,336.59,4241.0,337.01,337.79,336.38,336.59,4241.0
2021-11-18 12:00:00,336.59,338.24,336.45,337.84,6903.0,336.59,338.24,336.45,337.84,6903.0
2021-11-18 12:30:00,337.93,338.7,336.88,337.3,5219.0,337.93,338.7,336.88,337.3,5219.0
2021-11-18 13:00:00,337.24,337.94,336.73,337.94,3528.0,337.24,337.94,336.73,337.94,3528.0
2021-11-18 13:30:00,337.74,337.74,336.9,337.18,5325.0,337.74,337.74,336.9,337.18,5325.0
2021-11-18 14:00:00,337.22,337.32,336.11,336.57,4605.0,337.22,337.32,336.11,336.57,4605.0
2021-11-18 14:30:00,336.66,337.34,336.19,336.71,5532.0,336.66,337.34,336.19,336.71,5532.0
2021-11-18 15:00:00,337.03,337.68,335.4,335.44,10608.0,337.03,337.68,335.4,335.44,10608.0
2021-11-18 15:30:00,335.52,336.07,334.85,335.32,38230.0,335.52,336.07,334.85,335.32,38230.0
2021-11-19 09:30:00,338.16,340.0,335.67,338.03,28674.0,338.16,340.0,335.67,338.03,28674.0
2021-11-19 10:00:00,337.88,337.88,334.42,336.25,11164.0,337.88,337.88,334.42,336.25,11164.0
2021-11-19 10:30:00,336.53,337.16,335.32,336.47,12502.0,336.53,337.16,335.32,336.47,12502.0
2021-11-19 11:00:00,336.39,339.53,336.31,337.78,12269.0,336.39,339.53,336.31,337.78,12269.0
2021-11-19 11:30:00,337.96,339.11,337.41,338.77,10184.0,337.96,339.11,337.41,338.77,10184.0
2021-11-19 12:00:00,338.07,341.09,338.05,341.09,7328.0,338.07,341.09,338.05,341.09,7328.0
2021-11-19 12:30:00,341.2,341.2,340.43,341.2,6271.0,341.2,341.2,340.43,341.2,6271.0
2021-11-19 13:00:00,341.11,341.64,339.2,339.25,12784.0,341.11,341.64,339.2,339.25,12784.0
2021-11-19 13:30:00,339.63,339.75,338.13,339.09,5259.0,339.63,339.75,338.13,339.09,5259.0
2021-11-19 14:00:00,339.14,339.61,338.44,338.44,6294.0,339.14,339.61,338.44,338.44,6294.0
2021-11-19 14:30:00,338.18,338.25,336.46,336.9,10331.0,338.18,338.25,336.46,336.9,10331.0
2021-11-19 15:00:00,336.87,337.19,335.82,336.53,13881.0,336.87,337.19,335.82,336.53,13881.0
2021-11-19 15:30:00,336.46,336.48,334.51,334.82,51519.0,336.46,336.48,334.51,334.82,51519.0
2021-11-22 09:30:00,334.53,335.84,333.11,334.69,16763.0,334.53,335.84,333.11,334.69,16763.0
2021-11-22 10:00:00,336.88,337.15,334.17,334.25,4304.0,336.88,337.15,334.17,334.25,4304.0
2021-11-22 10:30:00,334.7,336.04,332.8,332.84,7232.0,334.7,336.04,332.8,332.84,7232.0
2021-11-22 11:00:00,332.77,332.98,330.83,332.11,9341.0,332.77,332.98,330.83,332.11,9341.0
2021-11-22 11:30:00,331.98,331.98,322.3,323.49,21603.0,331.98,331.98,322.3,323.49,21603.0
2021-11-22 12:00:00,323.75,326.17,323.54,325.35,17691.0,323.75,326.17,323.54,325.35,17691.0
2021-11-22 12:30:00,325.42,327.65,325.09,326.17,9317.0,325.42,327.65,325.09,326.17,9317.0
2021-11-22 13:00:00,325.92,327.65,325.42,327.18,6081.0,325.92,327.65,325.42,327.18,6081.0
2021-11-22 13:30:00,327.23,328.49,327.23,327.38,3994.0,327.23,328.49,327.23,327.38,3994.0
2021-11-22 14:00:00,327.44,327.93,326.41,326.72,3623.0,327.44,327.93,326.41,326.72,3623.0
2021-11-22 14:30:00,326.93,329.17,326.93,328.15,9368.0,326.93,329.17,326.93,328.15,9368.0
2021-11-22 15:00:00,328.03,328.24,326.62,326.93,13649.0,328.03,328.24,326.62,326.93,13649.0
2021-11-22 15:30:00,326.9,326.9,321.71,321.97,59350.0,326.9,326.9,321.71,321.97,59350.0
2021-11-23 09:30:00,321.42,328.94,319.88,327.19,14295.0,321.42,328.94,319.88,327.19,14295.0
2021-11-23 10:00:00,326.26,327.58,323.28,323.28,13359.0,326.26,327.58,323.28,323.28,13359.0
2021-11-23 10:30:00,323.49,323.71,320.37,320.37,7847.0,323.49,323.71,320.37,320.37,7847.0
2021-11-23 11:00:00,320.68,324.32,319.93,322.91,10220.0,320.68,324.32,319.93,322.91,10220.0
2021-11-23 11:30:00,322.28,323.2,320.86,322.59,9470.0,322.28,323.2,320.86,322.59,9470.0
2021-11-23 12:00:00,322.24,322.7,320.25,322.1,7382.0,322.24,322.7,320.25,322.1,7382.0
2021-11-23 12:30:00,322.21,322.37,321.07,321.52,8313.0,322.21,322.37,321.07,321.52,8313.0
2021-11-23 13:00:00,321.67,322.02,320.9,322.02,15515.0,321.67,322.02,320.9,322.02,15515.0
2021-11-23 13:30:00,321.99,324.5,321.04,322.99,33180.0,321.99,324.5,321.04,322.99,33180.0
2021-11-23 14:00:00,322.95,323.61,322.07,323.58,7088.0,322.95,323.61,322.07,323.58,7088.0
2021-11-23 14:30:00,323.23,323.77,322.33,323.55,10000.0,323.23,323.77,322.33,323.55,10000.0
2021-11-23 15:00:00,323.78,323.78,322.79,322.81,16442.0,323.78,323.78,322.79,322.81,16442.0
2021-11-23 15:30:00,323.03,325.23,323.03,323.99,59365.0,323.03,325.23,323.03,323.99,59365.0
2021-11-24 09:30:00,321.61,324.89,319.58,323.5,18983.0,321.61,324.89,319.58,323.5,18983.0
2021-11-24 10:00:00,323.4,325.5,322.71,323.92,80917.0,323.4,325.5,322.71,323.92,80917.0
2021-11-24 10:30:00,324.37,325.21,323.27,324.64,14542.0,324.37,325.21,323.27,324.64,14542.0
2021-11-24 11:00:00,324.54,325.1,324.14,324.54,12667.0,324.54,325.1,324.14,324.54,12667.0
2021-11-24 11:30:00,325.1,325.1,324.3,324.5,8121.0,325.1,325.1,324.3,324.5,8121.0
2021-11-24 12:00:00,324.21,325.0,324.19,324.3,6548.0,324.21,325.0,324.19,324.3,6548.0
2021-11-24 12:30:00,324.32,324.89,324.29,324.7,6779.0,324.32,324.89,324.29,324.7,6779.0
2021-11-24 13:00:00,324.63,324.81,323.72,324.34,9040.0,324.63,324.81,323.72,324.34,9040.0
2021-11-24 13:30:00,324.14,324.72,323.87,324.12,5906.0,324.14,324.72,323.87,324.12,5906.0
2021-11-24 14:00:00,324.2,324.31,323.0,323.9,12250.0,324.2,324.31,323.0,323.9,12250.0
2021-11-24 14:30:00,324.06,325.0,323.89,324.28,14509.0,324.06,325.0,323.89,324.28,14509.0
2021-11-24 15:00:00,324.17,325.73,324.16,325.47,24158.0,324.17,325.73,324.16,325.47,24158.0
2021-11-24 15:30:00,325.4,326.14,324.74,326.14,75843.0,325.4,326.14,324.74,326.14,75843.0
2021-11-26 09:30:00,322.92,329.82,321.92,323.47,25585.0,322.92,329.82,321.92,323.47,25585.0
2021-11-26 10:00:00,322.53,323.94,319.42,323.83,25471.0,322.53,323.94,319.42,323.83,25471.0
2021-11-26 10:30:00,323.83,324.98,323.34,324.97,7717.0,323.83,324.98,323.34,324.97,7717.0
2021-11-26 11:00:00,324.97,324.98,322.91,323.28,9445.0,324.97,324.98,322.91,323.28,9445.0
2021-11-26 11:30:00,322.93,323.68,320.54,321.98,15194.0,322.93,323.68,320.54,321.98,15194.0
2021-11-26 12:00:00,322.25,323.77,320.52,323.77,14786.0,322.25,323.77,320.52,323.77,14786.0
2021-11-26 12:30:00,323.83,324.42,320.46,322.06,25637.0,323.83,324.42,320.46,322.06,25637.0
2021-11-29 09:30:00,324.52,326.77,323.71,325.84,35356.0,324.52,326.77,323.71,325.84,35356.0
2021-11-29 10:00:00,326.1,326.73,325.11,325.82,25456.0,326.1,326.73,325.11,325.82,25456.0
2021-11-29 10:30:00,325.41,326.14,324.55,325.97,14210.0,325.41,326.14,324.55,325.97,14210.0
2021-11-29 11:00:00,325.6,326.78,325.5,325.84,8402.0,325.6,326.78,325.5,325.84,8402.0
2021-11-29 11:30:00,326.15,326.63,325.34,325.88,8363.0,326.15,326.63,325.34,325.88,8363.0
2021-11-29 12:00:00,325.63,326.0,325.0,325.62,18302.0,325.63,326.0,325.0,325.62,18302.0
2021-11-29 12:30:00,325.66,326.52,325.47,325.97,14188.0,325.66,326.52,325.47,325.97,14188.0
2021-11-29 13:00:00,326.05,327.3,326.0,326.31,9265.0,326.05,327.3,326.0,326.31,9265.0
2021-11-29 13:30:00,326.41,326.5,325.88,326.41,5193.0,326.41,326.5,325.88,326.41,5193.0
2021-11-29 14:00:00,326.79,326.79,325.68,325.9,9791.0,326.79,326.79,325.68,325.9,9791.0
2021-11-29 14:30:00,325.61,325.97,325.27,325.71,7627.0,325.61,325.97,325.27,325.71,7627.0
2021-11-29 15:00:00,325.56,326.18,325.3,325.81,10930.0,325.56,326.18,325.3,325.81,10930.0
2021-11-29 15:30:00,325.93,326.57,324.89,324.98,53084.0,325.93,326.57,324.89,324.98,53084.0
2021-11-30 09:30:00,324.99,326.79,318.9,318.9,13840.0,324.99,326.79,318.9,318.9,13840.0
2021-11-30 10:00:00,319.01,320.64,316.15,316.15,34498.0,319.01,320.64,316.15,316.15,34498.0
2021-11-30 10:30:00,317.0,319.13,313.45,313.54,14656.0,317.0,319.13,313.45,313.54,14656.0
2021-11-30 11:00:00,313.46,317.0,313.45,315.21,13221.0,313.46,317.0,313.45,315.21,13221.0
2021-11-30 11:30:00,315.31,315.44,310.59,312.09,22558.0,315.31,315.44,310.59,312.09,22558.0
2021-11-30 12:00:00,312.05,314.17,311.0,313.71,13123.0,312.05,314.17,311.0,313.71,13123.0
2021-11-30 12:30:00,313.62,314.21,313.24,313.63,7298.0,313.62,314.21,313.24,313.63,7298.0
2021-11-30 13:00:00,313.78,316.39,313.6,316.26,16222.0,313.78,316.39,313.6,316.26,16222.0
2021-11-30 13:30:00,316.25,316.26,314.75,316.03,9103.0,316.25,316.26,314.75,316.03,9103.0
2021-11-30 14:00:00,316.13,316.78,314.85,314.97,24679.0,316.13,316.78,314.85,314.97,24679.0
2021-11-30 14:30:00,314.67,315.32,312.51,312.81,17680.0,314.67,315.32,312.51,312.81,17680.0
2021-11-30 15:00:00,312.98,314.39,312.98,313.3,21891.0,312.98,314.39,312.98,313.3,21891.0
2021-11-30 15:30:00,313.29,313.69,311.71,312.21,73891.0,313.29,313.69,311.71,312.21,73891.0
2021-12-01 09:30:00,316.09,317.32,314.41,315.35,28385.0,316.09,317.32,314.41,315.35,28385.0
2021-12-01 10:00:00,315.92,316.49,314.39,314.4,13359.0,315.92,316.49,314.39,314.4,13359.0
2021-12-01 10:30:00,314.29,314.51,311.82,313.35,35183.0,314.29,314.51,311.82,313.35,35183.0
2021-12-01 11:00:00,313.36,314.6,313.05,314.37,17673.0,313.36,314.6,313.05,314.37,17673.0
2021-12-01 11:30:00,314.58,317.89,314.36,314.93,27965.0,314.58,317.89,314.36,314.93,27965.0
2021-12-01 12:00:00,315.12,317.32,314.87,314.87,10168.0,315.12,317.32,314.87,314.87,10168.0
2021-12-01 12:30:00,315.17,315.68,313.45,313.45,7643.0,315.17,315.68,313.45,313.45,7643.0
2021-12-01 13:00:00,313.67,313.97,311.01,312.82,12640.0,313.67,313.97,311.01,312.82,12640.0
2021-12-01 13:30:00,312.93,312.93,310.68,312.22,12904.0,312.93,312.93,310.68,312.22,12904.0
2021-12-01 14:00:00,311.89,312.3,310.39,311.97,17431.0,311.89,312.3,310.39,311.97,17431.0
2021-12-01 14:30:00,311.84,312.61,311.28,311.51,15000.0,311.84,312.61,311.28,311.51,15000.0
2021-12-01 15:00:00,311.21,311.82,308.91,309.75,48854.0,311.21,311.82,308.91,309.75,48854.0
2021-12-01 15:30:00,309.31,310.88,306.53,306.83,45333.0,309.31,310.88,306.53,306.83,45333.0
2021-12-02 09:30:00,306.0,314.52,305.41,314.27,15297.0,306.0,314.52,305.41,314.27,15297.0
2021-12-02 10:00:00,314.06,315.51,312.17,315.3,16929.0,314.06,315.51,312.17,315.3,16929.0
2021-12-02 10:30:00,315.39,316.64,313.3,316.63,14235.0,315.39,316.64,313.3,316.63,14235.0
2021-12-02 11:00:00,316.73,318.02,315.9,316.93,13894.0,316.73,318.02,315.9,316.93,13894.0
2021-12-02 11:30:00,317.07,317.81,315.0,316.93,16536.0,317.07,317.81,315.0,316.93,16536.0
2021-12-02 12:00:00,316.72,318.68,316.4,318.5,10713.0,316.72,318.68,316.4,318.5,10713.0
2021-12-02 12:30:00,318.73,319.26,317.84,317.88,12898.0,318.73,319.26,317.84,317.88,12898.0
2021-12-02 13:00:00,317.77,318.9,317.18,317.9,11755.0,317.77,318.9,317.18,317.9,11755.0
2021-12-02 13:30:00,317.83,320.0,317.83,319.68,10251.0,317.83,320.0,317.83,319.68,10251.0
2021-12-02 14:00:00,320.0,320.0,318.9,319.72,10557.0,320.0,320.0,318.9,319.72,10557.0
2021-12-02 14:30:00,319.43,320.54,319.12,319.59,13996.0,319.43,320.54,319.12,319.59,13996.0
2021-12-02 15:00:00,320.11,320.27,318.16,318.82,19567.0,320.11,320.27,318.16,318.82,19567.0
2021-12-02 15:30:00,318.67,320.39,317.91,318.48,53374.0,318.67,320.39,317.91,318.48,53374.0
2021-12-03 09:30:00,321.07,321.07,316.74,316.75,8278.0,321.07,321.07,316.74,316.75,8278.0
2021-12-03 10:00:00,317.4,318.97,314.01,315.02,10946.0,317.4,318.97,314.01,315.02,10946.0
2021-12-03 10:30:00,314.5,314.5,307.51,308.96,8748.0,314.5,314.5,307.51,308.96,8748.0
2021-12-03 11:00:00,308.5,309.07,305.6,308.14,9841.0,308.5,309.07,305.6,308.14,9841.0
2021-12-03 11:30:00,308.01,309.6,306.03,306.44,8489.0,308.01,309.6,306.03,306.44,8489.0
2021-12-03 12:00:00,306.86,310.32,306.36,309.94,6213.0,306.86,310.32,306.36,309.94,6213.0
2021-12-03 12:30:00,309.52,311.03,308.52,308.8,6027.0,309.52,311.03,308.52,308.8,6027.0
2021-12-03 13:00:00,309.1,311.91,308.32,310.91,8466.0,309.1,311.91,308.32,310.91,8466.0
2021-12-03 13:30:00,310.7,311.47,310.27,310.35,11389.0,310.7,311.47,310.27,310.35,11389.0
2021-12-03 14:00:00,309.63,310.09,308.13,309.36,3531.0,309.63,310.09,308.13,309.36,3531.0
2021-12-03 14:30:00,309.31,309.41,307.5,307.75,3717.0,309.31,309.41,307.5,307.75,3717.0
2021-12-03 15:00:00,307.61,309.22,306.99,308.8,9575.0,307.61,309.22,306.99,308.8,9575.0
2021-12-03 15:30:00,309.05,309.84,306.76,309.39,28223.0,309.05,309.84,306.76,309.39,28223.0
2021-12-06 09:30:00,308.47,308.47,303.73,304.6,13141.0,308.47,308.47,303.73,304.6,13141.0
2021-12-06 10:00:00,304.5,308.85,304.4,308.43,9955.0,304.5,308.85,304.4,308.43,9955.0
2021-12-06 10:30:00,308.55,309.57,307.33,309.57,5135.0,308.55,309.57,307.33,309.57,5135.0
2021-12-06 11:00:00,309.35,309.48,306.91,307.57,11018.0,309.35,309.48,306.91,307.57,11018.0
2021-12-06 11:30:00,307.96,308.18,306.48,306.72,5136.0,307.96,308.18,306.48,306.72,5136.0
2021-12-06 12:00:00,307.31,308.71,307.1,308.2,5183.0,307.31,308.71,307.1,308.2,5183.0
2021-12-06 12:30:00,308.13,308.47,307.1,307.7,4130.0,308.13,308.47,307.1,307.7,4130.0
2021-12-06 13:00:00,307.99,310.06,307.43,309.18,6398.0,307.99,310.06,307.43,309.18,6398.0
2021-12-06 13:30:00,308.93,310.53,308.93,309.91,8768.0,308.93,310.53,308.93,309.91,8768.0
2021-12-06 14:00:00,310.17,310.36,309.26,309.72,6944.0,310.17,310.36,309.26,309.72,6944.0
2021-12-06 14:30:00,309.72,310.35,308.37,308.63,9727.0,309.72,310.35,308.37,308.63,9727.0
2021-12-06 15:00:00,308.69,308.95,307.76,307.94,7362.0,308.69,308.95,307.76,307.94,7362.0
2021-12-06 15:30:00,308.09,308.19,307.06,307.58,32771.0,308.09,308.19,307.06,307.58,32771.0
2021-12-07 09:30:00,313.4,319.08,312.32,316.54,23346.0,313.4,319.08,312.32,316.54,23346.0
2021-12-07 10:00:00,316.99,318.75,314.23,317.17,15732.0,316.99,318.75,314.23,317.17,15732.0
2021-12-07 10:30:00,316.99,318.42,316.64,317.32,10746.0,316.99,318.42,316.64,317.32,10746.0
2021-12-07 11:00:00,317.24,317.87,314.65,314.96,13008.0,317.24,317.87,314.65,314.96,13008.0
2021-12-07 11:30:00,314.99,315.11,312.98,313.66,22849.0,314.99,315.11,312.98,313.66,22849.0
2021-12-07 12:00:00,313.81,314.3,313.04,313.2,20474.0,313.81,314.3,313.04,313.2,20474.0
2021-12-07 12:30:00,313.24,316.13,313.24,316.13,13288.0,313.24,316.13,313.24,316.13,13288.0
2021-12-07 13:00:00,316.0,316.08,314.31,314.69,18310.0,316.0,316.08,314.31,314.69,18310.0
2021-12-07 13:30:00,314.91,315.36,313.52,314.06,18748.0,314.91,315.36,313.52,314.06,18748.0
2021-12-07 14:00:00,314.08,314.26,312.22,313.61,26883.0,314.08,314.26,312.22,313.61,26883.0
2021-12-07 14:30:00,313.57,314.66,313.48,314.19,12149.0,313.57,314.66,313.48,314.19,12149.0
2021-12-07 15:00:00,314.38,317.11,314.23,316.88,36065.0,314.38,317.11,314.23,316.88,36065.0
2021-12-07 15:30:00,316.73,316.73,314.94,316.19,54646.0,316.73,316.73,314.94,316.19,54646.0
2021-12-08 09:30:00,317.09,320.8,315.22,319.79,27857.0,317.09,320.8,315.22,319.79,27857.0
2021-12-08 10:00:00,319.58,322.88,319.58,320.48,18808.0,319.58,322.88,319.58,320.48,18808.0
2021-12-08 10:30:00,320.45,322.2,319.7,320.08,18342.0,320.45,322.2,319.7,320.08,18342.0
2021-12-08 11:00:00,320.1,320.2,318.23,319.27,9283.0,320.1,320.2,318.23,319.27,9283.0
2021-12-08 11:30:00,319.24,319.44,318.57,318.97,11682.0,319.24,319.44,318.57,318.97,11682.0
2021-12-08 12:00:00,319.03,320.28,318.94,320.08,10277.0,319.03,320.28,318.94,320.08,10277.0
2021-12-08 12:30:00,320.04,320.1,319.49,319.49,11801.0,320.04,320.1,319.49,319.49,11801.0
2021-12-08 13:00:00,319.53,319.69,318.96,319.13,3071.0,319.53,319.69,318.96,319.13,3071.0
2021-12-08 13:30:00,319.54,319.54,317.9,317.91,7566.0,319.54,319.54,317.9,317.91,7566.0
2021-12-08 14:00:00,317.95,318.49,317.6,318.08,5889.0,317.95,318.49,317.6,318.08,5889.0
2021-12-08 14:30:00,318.2,319.39,317.91,319.07,7153.0,318.2,319.39,317.91,319.07,7153.0
2021-12-08 15:00:00,319.0,319.65,318.82,319.56,5838.0,319.0,319.65,318.82,319.56,5838.0
2021-12-08 15:30:00,319.48,320.47,318.71,319.03,47773.0,319.48,320.47,318.71,319.03,47773.0
2021-12-09 09:30:00,318.21,318.21,313.33,313.89,8475.0,318.21,318.21,313.33,313.89,8475.0
2021-12-09 10:00:00,314.21,315.21,312.61,312.97,6656.0,314.21,315.21,312.61,312.97,6656.0
2021-12-09 10:30:00,312.96,314.12,312.11,312.57,12661.0,312.96,314.12,312.11,312.57,12661.0
2021-12-09 11:00:00,312.81,314.8,312.81,314.8,3710.0,312.81,314.8,312.81,314.8,3710.0
2021-12-09 11:30:00,314.95,315.12,313.74,313.79,7250.0,314.95,315.12,313.74,313.79,7250.0
2021-12-09 12:00:00,313.97,314.89,313.52,314.82,6808.0,313.97,314.89,313.52,314.82,6808.0
2021-12-09 12:30:00,314.69,315.07,313.46,314.21,13057.0,314.69,315.07,313.46,314.21,13057.0
2021-12-09 13:00:00,314.15,314.15,312.96,313.24,5111.0,314.15,314.15,312.96,313.24,5111.0
2021-12-09 13:30:00,313.42,314.0,312.89,313.17,4134.0,313.42,314.0,312.89,313.17,4134.0
2021-12-09 14:00:00,312.91,313.28,311.98,312.19,3548.0,312.91,313.28,311.98,312.19,3548.0
2021-12-09 14:30:00,311.95,312.45,311.22,311.63,6816.0,311.95,312.45,311.22,311.63,6816.0
2021-12-09 15:00:00,311.88,312.41,310.9,311.38,6377.0,311.88,312.41,310.9,311.38,6377.0
2021-12-09 15:30:00,311.48,312.8,310.88,310.88,29019.0,311.48,312.8,310.88,310.88,29019.0
2021-12-10 09:30:00,313.18,315.16,311.83,312.42,13318.0,313.18,315.16,311.83,312.42,13318.0
2021-12-10 10:00:00,312.03,316.43,312.03,316.43,15162.0,312.03,316.43,312.03,316.43,15162.0
2021-12-10 10:30:00,316.26,316.26,314.75,315.56,11516.0,316.26,316.26,314.75,315.56,11516.0
2021-12-10 11:00:00,315.84,315.98,313.73,314.67,12507.0,315.84,315.98,313.73,314.67,12507.0
2021-12-10 11:30:00,314.61,318.01,314.38,317.86,16251.0,314.61,318.01,314.38,317.86,16251.0
2021-12-10 12:00:00,317.99,318.8,317.55,318.64,12426.0,317.99,318.8,317.55,318.64,12426.0
2021-12-10 12:30:00,318.49,320.16,317.76,319.04,16309.0,318.49,320.16,317.76,319.04,16309.0
2021-12-10 13:00:00,319.32,320.95,319.21,320.95,10027.0,319.32,320.95,319.21,320.95,10027.0
2021-12-10 13:30:00,320.72,321.47,320.01,320.62,12113.0,320.72,321.47,320.01,320.62,12113.0
2021-12-10 14:00:00,320.44,322.14,320.44,321.84,9650.0,320.44,322.14,320.44,321.84,9650.0
2021-12-10 14:30:00,321.54,321.92,320.18,320.18,11567.0,321.54,321.92,320.18,320.18,11567.0
2021-12-10 15:00:00,320.18,320.97,319.76,320.8,11598.0,320.18,320.97,319.76,320.8,11598.0
2021-12-10 15:30:00,320.93,322.66,320.93,322.16,40269.0,320.93,322.66,320.93,322.16,40269.0
2021-12-13 09:30:00,321.98,323.82,319.94,321.94,13472.0,321.98,323.82,319.94,321.94,13472.0
2021-12-13 10:00:00,320.87,322.05,319.22,319.74,10488.0,320.87,322.05,319.22,319.74,10488.0
2021-12-13 10:30:00,319.74,321.16,319.08,319.67,8097.0,319.74,321.16,319.08,319.67,8097.0
2021-12-13 11:00:00,319.67,319.67,317.92,319.44,6627.0,319.67,319.67,317.92,319.44,6627.0
2021-12-13 11:30:00,319.41,321.88,319.21,321.87,10400.0,319.41,321.88,319.21,321.87,10400.0
2021-12-13 12:00:00,321.67,322.62,320.0,322.62,5861.0,321.67,322.62,320.0,322.62,5861.0
2021-12-13 12:30:00,322.31,322.93,321.83,322.86,6643.0,322.31,322.93,321.83,322.86,6643.0
2021-12-13 13:00:00,323.02,323.23,321.6,321.6,8814.0,323.02,323.23,321.6,321.6,8814.0
2021-12-13 13:30:00,321.57,322.59,321.47,322.18,4787.0,321.57,322.59,321.47,322.18,4787.0
2021-12-13 14:00:00,322.16,322.68,321.97,322.02,4802.0,322.16,322.68,321.97,322.02,4802.0
2021-12-13 14:30:00,321.63,322.26,321.55,321.93,3953.0,321.63,322.26,321.55,321.93,3953.0
2021-12-13 15:00:00,322.1,322.7,321.51,321.51,8554.0,322.1,322.7,321.51,321.51,8554.0
2021-12-13 15:30:00,321.35,321.85,320.03,320.52,56844.0,321.35,321.85,320.03,320.52,56844.0
2021-12-14 09:30:00,315.8,316.69,311.77,314.57,12714.0,315.8,316.69,311.77,314.57,12714.0
2021-12-14 10:00:00,314.45,314.45,311.65,312.93,9232.0,314.45,314.45,311.65,312.93,9232.0
2021-12-14 10:30:00,313.04,313.04,307.08,308.24,15192.0,313.04,313.04,307.08,308.24,15192.0
2021-12-14 11:00:00,308.27,310.55,307.93,309.87,8170.0,308.27,310.55,307.93,309.87,8170.0
2021-12-14 11:30:00,310.21,311.07,309.17,309.17,4335.0,310.21,311.07,309.17,309.17,4335.0
2021-12-14 12:00:00,308.89,309.26,307.96,308.86,5162.0,308.89,309.26,307.96,308.86,5162.0
2021-12-14 12:30:00,308.75,309.28,307.63,307.92,6101.0,308.75,309.28,307.63,307.92,6101.0
2021-12-14 13:00:00,308.17,308.18,307.34,308.03,7966.0,308.17,308.18,307.34,308.03,7966.0
2021-12-14 13:30:00,308.03,308.71,307.19,307.33,5052.0,308.03,308.71,307.19,307.33,5052.0
2021-12-14 14:00:00,307.44,309.79,307.44,309.34,7917.0,307.44,309.79,307.44,309.34,7917.0
2021-12-14 14:30:00,309.18,311.66,308.73,311.3,5887.0,309.18,311.66,308.73,311.3,5887.0
2021-12-14 15:00:00,311.51,313.48,311.42,313.27,9824.0,311.51,313.48,311.42,313.27,9824.0
2021-12-14 15:30:00,313.14,314.28,312.49,314.27,46654.0,313.14,314.28,312.49,314.27,46654.0
2021-12-15 09:30:00,314.27,316.15,311.8,314.92,10168.0,314.27,316.15,311.8,314.92,10168.0
2021-12-15 10:00:00,315.04,317.18,314.71,315.65,5558.0,315.04,317.18,314.71,315.65,5558.0
2021-12-15 10:30:00,316.47,317.49,316.36,316.66,4348.0,316.47,317.49,316.36,316.66,4348.0
2021-12-15 11:00:00,316.47,317.69,316.06,317.41,8817.0,316.47,317.69,316.06,317.41,8817.0
2021-12-15 11:30:00,317.45,317.92,316.56,317.69,8057.0,317.45,317.92,316.56,317.69,8057.0
2021-12-15 12:00:00,317.83,318.83,316.98,317.88,8271.0,317.83,318.83,316.98,317.88,8271.0
2021-12-15 12:30:00,318.25,318.37,317.26,317.26,45655.0,318.25,318.37,317.26,317.26,45655.0
2021-12-15 13:00:00,316.81,317.99,316.63,317.47,5792.0,316.81,317.99,316.63,317.47,5792.0
2021-12-15 13:30:00,317.36,318.29,316.96,318.15,2945.0,317.36,318.29,316.96,318.15,2945.0
2021-12-15 14:00:00,318.0,321.89,317.53,320.49,24554.0,318.0,321.89,317.53,320.49,24554.0
2021-12-15 14:30:00,320.35,322.82,320.0,320.79,19012.0,320.35,322.82,320.0,320.79,19012.0
2021-12-15 15:00:00,321.1,326.1,321.1,325.82,14911.0,321.1,326.1,321.1,325.82,14911.0
2021-12-15 15:30:00,326.09,328.36,325.76,327.51,59555.0,326.09,328.36,325.76,327.51,59555.0
2021-12-16 09:30:00,328.16,330.89,327.0,330.01,14857.0,328.16,330.89,327.0,330.01,14857.0
2021-12-16 10:00:00,329.96,332.5,328.59,332.35,14518.0,329.96,332.5,328.59,332.35,14518.0
2021-12-16 10:30:00,332.57,333.91,331.4,332.47,19051.0,332.57,333.91,331.4,332.47,19051.0
2021-12-16 11:00:00,332.42,332.44,330.89,331.31,13323.0,332.42,332.44,330.89,331.31,13323.0
2021-12-16 11:30:00,331.42,332.53,330.48,332.21,16700.0,331.42,332.53,330.48,332.21,16700.0
2021-12-16 12:00:00,332.14,332.14,326.74,327.81,35198.0,332.14,332.14,326.74,327.81,35198.0
2021-12-16 12:30:00,328.06,329.56,327.65,328.4,7897.0,328.06,329.56,327.65,328.4,7897.0
2021-12-16 13:00:00,328.63,329.55,327.73,328.38,15066.0,328.63,329.55,327.73,328.38,15066.0
2021-12-16 13:30:00,328.42,328.82,327.53,328.65,9239.0,328.42,328.82,327.53,328.65,9239.0
2021-12-16 14:00:00,328.38,329.0,325.76,325.87,18051.0,328.38,329.0,325.76,325.87,18051.0
2021-12-16 14:30:00,325.88,325.89,323.71,324.94,7738.0,325.88,325.89,323.71,324.94,7738.0
2021-12-16 15:00:00,324.46,325.22,323.43,324.82,9816.0,324.46,325.22,323.43,324.82,9816.0
2021-12-16 15:30:00,325.16,326.78,324.23,326.59,82278.0,325.16,326.78,324.23,326.59,82278.0
2021-12-17 09:30:00,321.7,324.75,320.04,322.11,58197.0,321.7,324.75,320.04,322.11,58197.0
2021-12-17 10:00:00,320.85,320.85,315.14,317.11,11705.0,320.85,320.85,315.14,317.11,11705.0
2021-12-17 10:30:00,316.63,320.92,315.93,318.77,12649.0,316.63,320.92,315.93,318.77,12649.0
2021-12-17 11:00:00,318.53,321.27,317.9,321.27,13230.0,318.53,321.27,317.9,321.27,13230.0
2021-12-17 11:30:00,321.3,321.38,318.36,319.05,21535.0,321.3,321.38,318.36,319.05,21535.0
2021-12-17 12:00:00,318.76,321.95,318.29,321.95,8215.0,318.76,321.95,318.29,321.95,8215.0
2021-12-17 12:30:00,322.66,323.67,321.63,323.67,8760.0,322.66,323.67,321.63,323.67,8760.0
2021-12-17 13:00:00,323.31,323.31,320.33,322.19,10125.0,323.31,323.31,320.33,322.19,10125.0
2021-12-17 13:30:00,322.04,323.47,321.46,322.8,9699.0,322.04,323.47,321.46,322.8,9699.0
2021-12-17 14:00:00,322.31,322.31,318.07,318.23,41192.0,322.31,322.31,318.07,318.23,41192.0
2021-12-17 14:30:00,318.34,320.03,317.83,319.44,14829.0,318.34,320.03,317.83,319.44,14829.0
2021-12-17 15:00:00,320.05,321.28,319.7,320.17,11427.0,320.05,321.28,319.7,320.17,11427.0
2021-12-17 15:30:00,320.46,320.88,318.37,319.82,78761.0,320.46,320.88,318.37,319.82,78761.0
2021-12-20 09:30:00,312.24,312.31,305.95,309.37,49681.0,312.24,312.31,305.95,309.37,49681.0
2021-12-20 10:00:00,308.98,308.98,304.11,304.86,19655.0,308.98,308.98,304.11,304.86,19655.0
2021-12-20 10:30:00,304.1,307.6,304.1,304.98,24759.0,304.1,307.6,304.1,304.98,24759.0
2021-12-20 11:00:00,305.01,305.4,302.55,303.78,19797.0,305.01,305.4,302.55,303.78,19797.0
2021-12-20 11:30:00,303.87,305.23,303.77,304.98,10734.0,303.87,305.23,303.77,304.98,10734.0
2021-12-20 12:00:00,304.62,306.18,303.89,305.47,19260.0,304.62,306.18,303.89,305.47,19260.0
2021-12-20 12:30:00,305.17,305.17,303.11,303.11,14257.0,305.17,305.17,303.11,303.11,14257.0
2021-12-20 13:00:00,302.94,305.07,302.94,304.55,13471.0,302.94,305.07,302.94,304.55,13471.0
2021-12-20 13:30:00,304.5,307.23,304.49,305.1,20051.0,304.5,307.23,304.49,305.1,20051.0
2021-12-20 14:00:00,305.26,306.98,304.96,306.02,16934.0,305.26,306.98,304.96,306.02,16934.0
2021-12-20 14:30:00,306.06,306.93,305.24,306.32,12525.0,306.06,306.93,305.24,306.32,12525.0
2021-12-20 15:00:00,306.56,308.05,306.46,307.7,16532.0,306.56,308.05,306.46,307.7,16532.0
2021-12-20 15:30:00,307.43,309.32,306.92,308.75,43428.0,307.43,309.32,306.92,308.75,43428.0
2021-12-21 09:30:00,311.77,311.77,308.47,309.35,10676.0,311.77,311.77,308.47,309.35,10676.0
2021-12-21 10:00:00,309.43,311.12,308.75,309.91,8657.0,309.43,311.12,308.75,309.91,8657.0
2021-12-21 10:30:00,309.42,309.85,306.78,307.64,7021.0,309.42,309.85,306.78,307.64,7021.0
2021-12-21 11:00:00,307.28,309.44,307.28,309.32,9738.0,307.28,309.44,307.28,309.32,9738.0
2021-12-21 11:30:00,309.47,311.28,309.47,310.41,7747.0,309.47,311.28,309.47,310.41,7747.0
2021-12-21 12:00:00,310.47,312.18,310.36,312.15,7403.0,310.47,312.18,310.36,312.15,7403.0
2021-12-21 12:30:00,312.24,313.8,312.05,313.46,5996.0,312.24,313.8,312.05,313.46,5996.0
2021-12-21 13:00:00,313.54,313.54,312.62,313.15,6204.0,313.54,313.54,312.62,313.15,6204.0
2021-12-21 13:30:00,313.66,314.56,313.45,314.11,6160.0,313.66,314.56,313.45,314.11,6160.0
2021-12-21 14:00:00,314.28,314.29,313.31,313.56,5656.0,314.28,314.29,313.31,313.56,5656.0
2021-12-21 14:30:00,313.63,313.84,312.68,313.84,7277.0,313.63,313.84,312.68,313.84,7277.0
2021-12-21 15:00:00,313.93,314.72,313.92,314.5,9333.0,313.93,314.72,313.92,314.5,9333.0
2021-12-21 15:30:00,314.54,316.31,313.45,316.22,36733.0,314.54,316.31,313.45,316.22,36733.0
2021-12-22 09:30:00,317.25,319.16,316.4,316.72,8959.0,317.25,319.16,316.4,316.72,8959.0
2021-12-22 10:00:00,317.69,318.37,316.35,318.36,7620.0,317.69,318.37,316.35,318.36,7620.0
2021-12-22 10:30:00,318.57,320.49,318.57,320.49,7549.0,318.57,320.49,318.57,320.49,7549.0
2021-12-22 11:00:00,320.45,321.02,320.21,320.56,3622.0,320.45,321.02,320.21,320.56,3622.0
2021-12-22 11:30:00,320.61,321.05,320.38,320.8,5644.0,320.61,321.05,320.38,320.8,5644.0
2021-12-22 12:00:00,320.95,321.47,320.55,320.83,4594.0,320.95,321.47,320.55,320.83,4594.0
2021-12-22 12:30:00,320.85,321.56,320.65,321.41,2786.0,320.85,321.56,320.65,321.41,2786.0
2021-12-22 13:00:00,321.59,321.88,321.43,321.61,1800.0,321.59,321.88,321.43,321.61,1800.0
2021-12-22 13:30:00,321.61,322.68,321.51,322.68,4581.0,321.61,322.68,321.51,322.68,4581.0
2021-12-22 14:00:00,322.08,322.74,321.92,321.92,5573.0,322.08,322.74,321.92,321.92,5573.0
2021-12-22 14:30:00,322.35,322.84,322.22,322.56,3073.0,322.35,322.84,322.22,322.56,3073.0
2021-12-22 15:00:00,322.77,322.82,322.15,322.38,6897.0,322.77,322.82,322.15,322.38,6897.0
2021-12-22 15:30:00,322.58,324.82,322.29,324.74,37947.0,322.58,324.82,322.29,324.74,37947.0
2021-12-23 09:30:00,324.77,327.84,324.77,327.83,6333.0,324.77,327.84,324.77,327.83,6333.0
2021-12-23 10:00:00,328.22,328.43,326.31,326.31,2205.0,328.22,328.43,326.31,326.31,2205.0
2021-12-23 10:30:00,326.26,326.64,324.7,326.62,8214.0,326.26,326.64,324.7,326.62,8214.0
2021-12-23 11:00:00,326.79,327.15,325.46,325.46,5871.0,326.79,327.15,325.46,325.46,5871.0
2021-12-23 11:30:00,325.8,326.75,325.75,326.5,3942.0,325.8,326.75,325.75,326.5,3942.0
2021-12-23 12:00:00,326.32,326.75,325.99,326.4,1190.0,326.32,326.75,325.99,326.4,1190.0
2021-12-23 12:30:00,326.09,326.73,326.09,326.34,3184.0,326.09,326.73,326.09,326.34,3184.0
2021-12-23 13:00:00,326.48,327.17,325.96,327.17,6499.0,326.48,327.17,325.96,327.17,6499.0
2021-12-23 13:30:00,327.08,328.81,326.98,328.63,6991.0,327.08,328.81,326.98,328.63,6991.0
2021-12-23 14:00:00,328.96,328.97,327.68,327.86,3090.0,328.96,328.97,327.68,327.86,3090.0
2021-12-23 14:30:00,327.61,327.61,327.1,327.57,5607.0,327.61,327.61,327.1,327.57,5607.0
2021-12-23 15:00:00,327.83,327.83,326.18,326.19,3229.0,327.83,327.83,326.18,326.19,3229.0
2021-12-23 15:30:00,326.12,326.54,325.2,325.51,36434.0,326.12,326.54,325.2,325.51,36434.0
2021-12-27 09:30:00,328.04,328.04,325.34,327.44,5208.0,328.04,328.04,325.34,327.44,5208.0
2021-12-27 10:00:00,328.22,329.32,327.4,329.03,5047.0,328.22,329.32,327.4,329.03,5047.0
2021-12-27 10:30:00,328.99,329.74,328.99,329.48,3601.0,328.99,329.74,328.99,329.48,3601.0
2021-12-27 11:00:00,329.36,330.1,328.55,330.1,6269.0,329.36,330.1,328.55,330.1,6269.0
2021-12-27 11:30:00,330.3,330.54,329.93,330.37,13651.0,330.3,330.54,329.93,330.37,13651.0
2021-12-27 12:00:00,330.3,330.34,330.05,330.13,8372.0,330.3,330.34,330.05,330.13,8372.0
2021-12-27 12:30:00,329.99,330.59,329.96,330.59,14535.0,329.99,330.59,329.96,330.59,14535.0
2021-12-27 13:00:00,330.88,331.39,330.85,331.36,1453.0,330.88,331.39,330.85,331.36,1453.0
2021-12-27 13:30:00,331.36,332.01,331.2,332.0,1982.0,331.36,332.01,331.2,332.0,1982.0
2021-12-27 14:00:00,332.07,333.14,332.07,332.97,2867.0,332.07,333.14,332.07,332.97,2867.0
2021-12-27 14:30:00,333.05,333.29,332.33,332.76,4667.0,333.05,333.29,332.33,332.76,4667.0
2021-12-27 15:00:00,332.79,334.02,332.79,334.02,6606.0,332.79,334.02,332.79,334.02,6606.0
2021-12-27 15:30:00,334.12,335.6,334.04,335.57,21893.0,334.12,335.6,334.04,335.57,21893.0
2021-12-28 09:30:00,336.94,337.64,333.79,335.66,15690.0,336.94,337.64,333.79,335.66,15690.0
2021-12-28 10:00:00,335.75,335.9,332.23,333.54,3888.0,335.75,335.9,332.23,333.54,3888.0
2021-12-28 10:30:00,333.12,334.02,333.12,333.37,3458.0,333.12,334.02,333.12,333.37,3458.0
2021-12-28 11:00:00,332.51,332.76,331.62,331.62,2222.0,332.51,332.76,331.62,331.62,2222.0
2021-12-28 11:30:00,331.35,333.34,331.34,333.34,2956.0,331.35,333.34,331.34,333.34,2956.0
2021-12-28 12:00:00,333.36,333.52,333.09,333.09,826.0,333.36,333.52,333.09,333.09,826.0
2021-12-28 12:30:00,332.92,333.83,332.71,333.83,1428.0,332.92,333.83,332.71,333.83,1428.0
2021-12-28 13:00:00,333.29,333.56,332.85,333.44,1236.0,333.29,333.56,332.85,333.44,1236.0
2021-12-28 13:30:00,333.55,334.02,332.94,333.72,4284.0,333.55,334.02,332.94,333.72,4284.0
2021-12-28 14:00:00,333.29,333.95,333.08,333.95,2020.0,333.29,333.95,333.08,333.95,2020.0
2021-12-28 14:30:00,334.29,334.29,333.43,333.84,3354.0,334.29,334.29,333.43,333.84,3354.0
2021-12-28 15:00:00,333.76,334.13,333.25,333.83,1450.0,333.76,334.13,333.25,333.83,1450.0
2021-12-28 15:30:00,334.1,334.33,332.71,332.78,17711.0,334.1,334.33,332.71,332.78,17711.0
2021-12-29 09:30:00,332.8,334.52,331.8,334.17,3625.0,332.8,334.52,331.8,334.17,3625.0
2021-12-29 10:00:00,334.91,334.91,333.15,334.32,1690.0,334.91,334.91,333.15,334.32,1690.0
2021-12-29 10:30:00,333.2,335.62,333.2,335.61,4060.0,333.2,335.62,333.2,335.61,4060.0
2021-12-29 11:00:00,335.22,335.94,333.61,333.61,1710.0,335.22,335.94,333.61,333.61,1710.0
2021-12-29 11:30:00,333.94,334.45,333.82,334.27,979.0,333.94,334.45,333.82,334.27,979.0
2021-12-29 12:00:00,334.0,334.55,333.95,333.95,1981.0,334.0,334.55,333.95,333.95,1981.0
2021-12-29 12:30:00,333.95,334.52,333.94,334.19,1637.0,333.95,334.52,333.94,334.19,1637.0
2021-12-29 13:00:00,334.31,335.19,334.31,334.66,9475.0,334.31,335.19,334.31,334.66,9475.0
2021-12-29 13:30:00,335.0,335.18,334.71,335.02,2147.0,335.0,335.18,334.71,335.02,2147.0
2021-12-29 14:00:00,335.35,335.66,335.12,335.21,1427.0,335.35,335.66,335.12,335.21,1427.0
2021-12-29 14:30:00,335.17,335.24,334.7,335.13,3407.0,335.17,335.24,334.7,335.13,3407.0
2021-12-29 15:00:00,335.04,336.77,335.04,336.58,4704.0,335.04,336.77,335.04,336.58,4704.0
2021-12-29 15:30:00,336.76,337.49,336.17,336.17,18192.0,336.76,337.49,336.17,336.17,18192.0
2021-12-30 09:30:00,336.87,337.9,334.21,334.22,7184.0,336.87,337.9,334.21,334.22,7184.0
2021-12-30 10:00:00,334.56,336.02,333.38,334.76,10780.0,334.56,336.02,333.38,334.76,10780.0
2021-12-30 10:30:00,334.81,334.96,333.97,334.46,3972.0,334.81,334.96,333.97,334.46,3972.0
2021-12-30 11:00:00,335.09,335.23,334.51,335.08,1704.0,335.09,335.23,334.51,335.08,1704.0
2021-12-30 11:30:00,334.82,334.83,334.16,334.16,2746.0,334.82,334.83,334.16,334.16,2746.0
2021-12-30 12:00:00,334.2,334.54,334.2,334.22,800.0,334.2,334.54,334.2,334.22,800.0
2021-12-30 12:30:00,334.41,335.08,334.4,334.96,2039.0,334.41,335.08,334.4,334.96,2039.0
2021-12-30 13:00:00,335.07,335.58,335.07,335.33,2523.0,335.07,335.58,335.07,335.33,2523.0
2021-12-30 13:30:00,335.69,335.69,335.37,335.48,1944.0,335.69,335.69,335.37,335.48,1944.0
2021-12-30 14:00:00,335.33,335.48,334.97,335.18,3844.0,335.33,335.48,334.97,335.18,3844.0
2021-12-30 14:30:00,335.54,335.73,335.1,335.1,2552.0,335.54,335.73,335.1,335.1,2552.0
2021-12-30 15:00:00,335.47,335.48,334.63,334.63,7334.0,335.47,335.48,334.63,334.63,7334.0
2021-12-30 15:30:00,334.52,334.64,332.68,332.74,23272.0,334.52,334.64,332.68,332.74,23272.0
2021-12-31 09:30:00,332.0,332.58,330.98,331.88,5940.0,332.0,332.58,330.98,331.88,5940.0
2021-12-31 10:00:00,331.55,333.32,331.54,333.32,2804.0,331.55,333.32,331.54,333.32,2804.0
2021-12-31 10:30:00,333.28,333.28,331.92,332.36,3320.0,333.28,333.28,331.92,332.36,3320.0
2021-12-31 11:00:00,332.5,332.83,331.82,331.98,1671.0,332.5,332.83,331.82,331.98,1671.0
2021-12-31 11:30:00,332.16,333.24,332.16,332.62,3096.0,332.16,333.24,332.16,332.62,3096.0
2021-12-31 12:00:00,332.7,333.49,332.68,333.47,2438.0,332.7,333.49,332.68,333.47,2438.0
2021-12-31 12:30:00,333.6,334.35,333.6,334.35,3613.0,333.6,334.35,333.6,334.35,3613.0
2021-12-31 13:00:00,334.26,334.64,334.07,334.44,2725.0,334.26,334.64,334.07,334.44,2725.0
2021-12-31 13:30:00,334.32,334.74,333.89,334.74,2495.0,334.32,334.74,333.89,334.74,2495.0
2021-12-31 14:00:00,334.7,335.91,334.7,335.6,5319.0,334.7,335.91,334.7,335.6,5319.0
2021-12-31 14:30:00,335.75,335.83,334.77,334.99,3606.0,335.75,335.83,334.77,334.99,3606.0
2021-12-31 15:00:00,335.23,336.03,335.23,335.86,9180.0,335.23,336.03,335.23,335.86,9180.0
2021-12-31 15:30:00,336.07,336.41,334.27,334.58,21200.0,336.07,336.41,334.27,334.58,21200.0
2022-01-03 09:30:00,334.53,334.53,326.56,327.32,9774.0,334.53,334.53,326.56,327.32,9774.0
2022-01-03 10:00:00,327.02,328.05,325.01,326.86,17195.0,327.02,328.05,325.01,326.86,17195.0
2022-01-03 10:30:00,326.69,326.69,321.98,322.28,8833.0,326.69,326.69,321.98,322.28,8833.0
2022-01-03 11:00:00,322.49,322.64,319.98,320.71,11858.0,322.49,322.64,319.98,320.71,11858.0
2022-01-03 11:30:00,320.89,322.29,320.81,321.96,4450.0,320.89,322.29,320.81,321.96,4450.0
2022-01-03 12:00:00,321.94,323.48,321.11,323.0,6391.0,321.94,323.48,321.11,323.0,6391.0
2022-01-03 12:30:00,322.98,323.14,321.42,321.43,5908.0,322.98,323.14,321.42,321.43,5908.0
2022-01-03 13:00:00,321.35,321.55,320.5,321.25,14382.0,321.35,321.55,320.5,321.25,14382.0
2022-01-03 13:30:00,321.26,323.0,320.91,322.86,6906.0,321.26,323.0,320.91,322.86,6906.0
2022-01-03 14:00:00,322.85,324.2,322.4,323.98,7837.0,322.85,324.2,322.4,323.98,7837.0
2022-01-03 14:30:00,324.0,325.94,323.89,324.95,22723.0,324.0,325.94,323.89,324.95,22723.0
2022-01-03 15:00:00,325.16,325.66,324.65,325.24,10521.0,325.16,325.66,324.65,325.24,10521.0
2022-01-03 15:30:00,325.16,325.32,321.68,321.73,67035.0,325.16,325.32,321.68,321.73,67035.0
2022-01-04 09:30:00,322.93,324.05,319.56,319.65,7905.0,322.93,324.05,319.56,319.65,7905.0
2022-01-04 10:00:00,320.47,322.55,318.83,321.04,18629.0,320.47,322.55,318.83,321.04,18629.0
2022-01-04 10:30:00,321.22,321.86,319.49,319.96,6135.0,321.22,321.86,319.49,319.96,6135.0
2022-01-04 11:00:00,320.18,322.12,320.01,321.63,4149.0,320.18,322.12,320.01,321.63,4149.0
2022-01-04 11:30:00,321.94,324.25,321.57,323.18,7710.0,321.94,324.25,321.57,323.18,7710.0
2022-01-04 12:00:00,323.18,323.43,322.08,322.36,6007.0,323.18,323.43,322.08,322.36,6007.0
2022-01-04 12:30:00,322.2,322.2,320.88,321.32,6178.0,322.2,322.2,320.88,321.32,6178.0
2022-01-04 13:00:00,321.29,323.2,321.13,322.72,9344.0,321.29,323.2,321.13,322.72,9344.0
2022-01-04 13:30:00,321.76,322.21,320.47,320.66,8597.0,321.76,322.21,320.47,320.66,8597.0
2022-01-04 14:00:00,321.46,322.57,321.31,321.72,5006.0,321.46,322.57,321.31,321.72,5006.0
2022-01-04 14:30:00,321.75,323.66,321.57,323.57,6336.0,321.75,323.66,321.57,323.57,6336.0
2022-01-04 15:00:00,323.19,323.94,322.83,323.81,7244.0,323.19,323.94,322.83,323.81,7244.0
2022-01-04 15:30:00,323.69,324.99,323.35,323.54,32276.0,323.69,324.99,323.35,323.54,32276.0
2022-01-05 09:30:00,320.77,320.86,314.1,315.84,14084.0,320.77,320.86,314.1,315.84,14084.0
2022-01-05 10:00:00,315.96,317.56,315.42,316.24,4839.0,315.96,317.56,315.42,316.24,4839.0
2022-01-05 10:30:00,316.5,316.5,313.0,313.47,9508.0,316.5,316.5,313.0,313.47,9508.0
2022-01-05 11:00:00,313.96,313.96,310.53,311.08,8721.0,313.96,313.96,310.53,311.08,8721.0
2022-01-05 11:30:00,311.26,311.88,310.36,311.76,5435.0,311.26,311.88,310.36,311.76,5435.0
2022-01-05 12:00:00,312.05,312.06,311.22,311.43,3591.0,312.05,312.06,311.22,311.43,3591.0
2022-01-05 12:30:00,311.35,312.46,310.78,312.1,3879.0,311.35,312.46,310.78,312.1,3879.0
2022-01-05 13:00:00,312.45,313.25,311.17,311.35,5800.0,312.45,313.25,311.17,311.35,5800.0
2022-01-05 13:30:00,311.29,312.1,310.83,312.1,9266.0,311.29,312.1,310.83,312.1,9266.0
2022-01-05 14:00:00,312.17,313.65,310.56,310.94,30993.0,312.17,313.65,310.56,310.94,30993.0
2022-01-05 14:30:00,311.12,311.36,306.81,308.35,20844.0,311.12,311.36,306.81,308.35,20844.0
2022-01-05 15:00:00,308.59,308.86,304.8,304.8,22979.0,308.59,308.86,304.8,304.8,22979.0
2022-01-05 15:30:00,304.98,306.08,303.19,303.19,44558.0,304.98,306.08,303.19,303.19,44558.0
2022-01-06 09:30:00,303.0,306.75,300.3,301.96,20492.0,303.0,306.75,300.3,301.96,20492.0
2022-01-06 10:00:00,301.75,304.99,301.05,304.4,14106.0,301.75,304.99,301.05,304.4,14106.0
2022-01-06 10:30:00,304.24,308.15,304.14,306.96,10543.0,304.24,308.15,304.14,306.96,10543.0
2022-01-06 11:00:00,307.04,308.03,305.56,306.23,16516.0,307.04,308.03,305.56,306.23,16516.0
2022-01-06 11:30:00,306.54,307.12,304.87,307.11,5302.0,306.54,307.12,304.87,307.11,5302.0
2022-01-06 12:00:00,307.06,307.89,306.78,307.6,6307.0,307.06,307.89,306.78,307.6,6307.0
2022-01-06 12:30:00,307.61,308.84,307.46,308.05,5371.0,307.61,308.84,307.46,308.05,5371.0
2022-01-06 13:00:00,307.82,308.18,305.99,306.0,3242.0,307.82,308.18,305.99,306.0,3242.0
2022-01-06 13:30:00,305.76,306.85,304.98,306.69,3129.0,305.76,306.85,304.98,306.69,3129.0
2022-01-06 14:00:00,306.8,307.08,306.0,306.56,5811.0,306.8,307.08,306.0,306.56,5811.0
2022-01-06 14:30:00,306.49,306.76,305.74,306.6,6926.0,306.49,306.76,305.74,306.6,6926.0
2022-01-06 15:00:00,306.68,307.57,305.58,306.4,13290.0,306.68,307.57,305.58,306.4,13290.0
2022-01-06 15:30:00,306.23,306.65,305.37,306.04,45533.0,306.23,306.65,305.37,306.04,45533.0
2022-01-07 09:30:00,304.95,306.25,300.28,305.38,14477.0,304.95,306.25,300.28,305.38,14477.0
2022-01-07 10:00:00,305.51,306.25,302.61,303.79,9657.0,305.51,306.25,302.61,303.79,9657.0
2022-01-07 10:30:00,303.79,304.99,301.16,303.25,13954.0,303.79,304.99,301.16,303.25,13954.0
2022-01-07 11:00:00,302.82,304.77,302.76,303.84,13492.0,302.82,304.77,302.76,303.84,13492.0
2022-01-07 11:30:00,303.51,304.79,303.06,304.24,7210.0,303.51,304.79,303.06,304.24,7210.0
2022-01-07 12:00:00,304.48,304.78,304.04,304.68,7001.0,304.48,304.78,304.04,304.68,7001.0
2022-01-07 12:30:00,304.75,304.75,303.72,304.0,12016.0,304.75,304.75,303.72,304.0,12016.0
2022-01-07 13:00:00,304.26,305.39,304.1,304.43,5983.0,304.26,305.39,304.1,304.43,5983.0
2022-01-07 13:30:00,303.78,304.5,302.54,302.54,3454.0,303.78,304.5,302.54,302.54,3454.0
2022-01-07 14:00:00,302.12,303.07,301.26,301.91,6876.0,302.12,303.07,301.26,301.91,6876.0
2022-01-07 14:30:00,301.93,302.75,301.6,301.98,7877.0,301.93,302.75,301.6,301.98,7877.0
2022-01-07 15:00:00,301.38,301.39,300.18,300.4,6697.0,301.38,301.39,300.18,300.4,6697.0
2022-01-07 15:30:00,300.35,300.95,299.0,299.26,30206.0,300.35,300.95,299.0,299.26,30206.0
2022-01-10 09:30:00,293.62,293.97,289.32,291.57,19141.0,293.62,293.97,289.32,291.57,19141.0
2022-01-10 10:00:00,291.12,293.41,288.88,289.19,18056.0,291.12,293.41,288.88,289.19,18056.0
2022-01-10 10:30:00,289.51,290.53,288.95,289.68,25703.0,289.51,290.53,288.95,289.68,25703.0
2022-01-10 11:00:00,289.62,293.89,289.31,293.42,15086.0,289.62,293.89,289.31,293.42,15086.0
2022-01-10 11:30:00,292.9,292.96,290.8,292.56,5353.0,292.9,292.96,290.8,292.56,5353.0
2022-01-10 12:00:00,292.26,292.4,289.22,289.43,6901.0,292.26,292.4,289.22,289.43,6901.0
2022-01-10 12:30:00,289.33,290.68,288.12,289.87,10193.0,289.33,290.68,288.12,289.87,10193.0
2022-01-10 13:00:00,290.14,292.15,289.67,291.98,8484.0,290.14,292.15,289.67,291.98,8484.0
2022-01-10 13:30:00,291.94,293.36,291.2,292.81,19147.0,291.94,293.36,291.2,292.81,19147.0
2022-01-10 14:00:00,293.07,293.61,292.46,292.91,19680.0,293.07,293.61,292.46,292.91,19680.0
2022-01-10 14:30:00,292.91,293.33,291.14,292.09,32410.0,292.91,293.33,291.14,292.09,32410.0
2022-01-10 15:00:00,291.87,292.21,290.66,291.69,31485.0,291.87,292.21,290.66,291.69,31485.0
2022-01-10 15:30:00,291.94,293.79,291.38,293.77,125663.0,291.94,293.79,291.38,293.77,125663.0
2022-01-11 09:30:00,294.28,295.5,288.2,289.16,17824.0,294.28,295.5,288.2,289.16,17824.0
2022-01-11 10:00:00,289.72,291.94,289.27,291.46,25564.0,289.72,291.94,289.27,291.46,25564.0
2022-01-11 10:30:00,291.26,291.93,289.09,290.56,42421.0,291.26,291.93,289.09,290.56,42421.0
2022-01-11 11:00:00,290.6,294.54,289.86,294.13,27492.0,290.6,294.54,289.86,294.13,27492.0
2022-01-11 11:30:00,294.13,295.5,293.05,295.5,24145.0,294.13,295.5,293.05,295.5,24145.0
2022-01-11 12:00:00,295.66,295.74,294.46,294.62,10143.0,295.66,295.74,294.46,294.62,10143.0
2022-01-11 12:30:00,294.72,295.48,294.65,295.16,10142.0,294.72,295.48,294.65,295.16,10142.0
2022-01-11 13:00:00,295.4,296.91,294.86,296.62,6791.0,295.4,296.91,294.86,296.62,6791.0
2022-01-11 13:30:00,296.5,297.46,296.5,296.6,7133.0,296.5,297.46,296.5,296.6,7133.0
2022-01-11 14:00:00,296.51,297.87,294.87,297.85,10250.0,296.51,297.87,294.87,297.85,10250.0
2022-01-11 14:30:00,297.87,299.25,296.99,297.3,26973.0,297.87,299.25,296.99,297.3,26973.0
2022-01-11 15:00:00,297.34,297.94,296.74,297.26,22739.0,297.34,297.94,296.74,297.26,22739.0
2022-01-11 15:30:00,297.39,298.99,297.39,297.68,70685.0,297.39,298.99,297.39,297.68,70685.0
2022-01-12 09:30:00,300.59,304.09,300.01,304.09,14125.0,300.59,304.09,300.01,304.09,14125.0
2022-01-12 10:00:00,304.23,305.83,303.33,303.7,25494.0,304.23,305.83,303.33,303.7,25494.0
2022-01-12 10:30:00,304.11,304.35,300.49,301.14,18930.0,304.11,304.35,300.49,301.14,18930.0
2022-01-12 11:00:00,300.57,301.41,299.97,301.28,18966.0,300.57,301.41,299.97,301.28,18966.0
2022-01-12 11:30:00,300.76,301.23,300.05,300.21,20853.0,300.76,301.23,300.05,300.21,20853.0
2022-01-12 12:00:00,300.09,301.9,300.0,301.9,11215.0,300.09,301.9,300.0,301.9,11215.0
2022-01-12 12:30:00,301.79,302.56,301.73,302.34,3804.0,301.79,302.56,301.73,302.34,3804.0
2022-01-12 13:00:00,302.14,302.48,300.0,300.0,14803.0,302.14,302.48,300.0,300.0,14803.0
2022-01-12 13:30:00,300.22,301.63,299.78,300.9,11521.0,300.22,301.63,299.78,300.9,11521.0
2022-01-12 14:00:00,300.66,301.73,300.0,301.36,13300.0,300.66,301.73,300.0,301.36,13300.0
2022-01-12 14:30:00,301.18,301.23,300.16,300.79,3501.0,301.18,301.23,300.16,300.79,3501.0
2022-01-12 15:00:00,300.93,301.16,300.0,301.03,10983.0,300.93,301.16,300.0,301.03,10983.0
2022-01-12 15:30:00,301.3,303.19,300.89,301.86,46474.0,301.3,303.19,300.89,301.86,46474.0
2022-01-13 09:30:00,301.72,301.9,299.58,301.55,8824.0,301.72,301.9,299.58,301.55,8824.0
2022-01-13 10:00:00,301.06,303.17,300.72,302.93,14605.0,301.06,303.17,300.72,302.93,14605.0
2022-01-13 10:30:00,302.63,302.63,298.89,299.48,18386.0,302.63,302.63,298.89,299.48,18386.0
2022-01-13 11:00:00,299.47,300.55,298.67,299.82,8409.0,299.47,300.55,298.67,299.82,8409.0
2022-01-13 11:30:00,300.09,301.57,299.18,299.77,3539.0,300.09,301.57,299.18,299.77,3539.0
2022-01-13 12:00:00,298.92,298.92,294.73,295.11,3448.0,298.92,298.92,294.73,295.11,3448.0
2022-01-13 12:30:00,294.12,295.9,293.8,294.51,9129.0,294.12,295.9,293.8,294.51,9129.0
2022-01-13 13:00:00,294.58,296.19,294.29,295.82,4675.0,294.58,296.19,294.29,295.82,4675.0
2022-01-13 13:30:00,295.93,296.95,295.56,295.8,7808.0,295.93,296.95,295.56,295.8,7808.0
2022-01-13 14:00:00,296.36,296.75,293.55,293.93,10301.0,296.36,296.75,293.55,293.93,10301.0
2022-01-13 14:30:00,293.81,294.87,292.61,293.95,12374.0,293.81,294.87,292.61,293.95,12374.0
2022-01-13 15:00:00,293.85,293.85,290.92,292.41,15956.0,293.85,293.85,290.92,292.41,15956.0
2022-01-13 15:30:00,292.62,292.63,290.6,291.15,37807.0,292.62,292.63,290.6,291.15,37807.0
2022-01-14 09:30:00,287.08,288.0,283.46,287.64,27239.0,287.08,288.0,283.46,287.64,27239.0
2022-01-14 10:00:00,287.41,288.48,285.43,286.18,22131.0,287.41,288.48,285.43,286.18,22131.0
2022-01-14 10:30:00,285.98,286.17,283.68,284.75,14780.0,285.98,286.17,283.68,284.75,14780.0
2022-01-14 11:00:00,284.5,285.02,283.57,284.3,12557.0,284.5,285.02,283.57,284.3,12557.0
2022-01-14 11:30:00,284.56,285.41,283.68,284.72,23441.0,284.56,285.41,283.68,284.72,23441.0
2022-01-14 12:00:00,284.54,285.39,283.62,284.22,10423.0,284.54,285.39,283.62,284.22,10423.0
2022-01-14 12:30:00,284.22,284.84,283.32,283.61,6583.0,284.22,284.84,283.32,283.61,6583.0
2022-01-14 13:00:00,283.61,284.46,283.3,283.52,8899.0,283.61,284.46,283.3,283.52,8899.0
2022-01-14 13:30:00,283.53,284.11,282.04,284.1,7367.0,283.53,284.11,282.04,284.1,7367.0
2022-01-14 14:00:00,283.75,284.63,283.22,283.32,8365.0,283.75,284.63,283.22,283.32,8365.0
2022-01-14 14:30:00,283.59,284.75,283.5,283.7,9986.0,283.59,284.75,283.5,283.7,9986.0
2022-01-14 15:00:00,283.76,286.12,283.27,285.25,11057.0,283.76,286.12,283.27,285.25,11057.0
2022-01-14 15:30:00,285.38,286.26,284.98,285.99,71233.0,285.38,286.26,284.98,285.99,71233.0
2022-01-18 09:30:00,279.94,282.15,278.34,280.59,48301.0,279.94,282.15,278.34,280.59,48301.0
2022-01-18 10:00:00,280.58,281.99,279.17,280.14,26363.0,280.58,281.99,279.17,280.14,26363.0
2022-01-18 10:30:00,280.57,280.76,277.94,279.46,26974.0,280.57,280.76,277.94,279.46,26974.0
2022-01-18 11:00:00,279.61,281.05,279.22,280.05,15579.0,279.61,281.05,279.22,280.05,15579.0
2022-01-18 11:30:00,280.31,282.46,279.45,281.11,40830.0,280.31,282.46,279.45,281.11,40830.0
2022-01-18 12:00:00,281.11,281.74,279.92,280.52,13193.0,281.11,281.74,279.92,280.52,13193.0
2022-01-18 12:30:00,280.81,281.05,278.26,278.5,16112.0,280.81,281.05,278.26,278.5,16112.0
2022-01-18 13:00:00,278.61,279.45,278.33,278.7,13781.0,278.61,279.45,278.33,278.7,13781.0
2022-01-18 13:30:00,278.72,280.08,277.75,280.01,16997.0,278.72,280.08,277.75,280.01,16997.0
2022-01-18 14:00:00,280.2,280.68,280.07,280.47,16975.0,280.2,280.68,280.07,280.47,16975.0
2022-01-18 14:30:00,280.55,281.5,280.54,280.8,12937.0,280.55,281.5,280.54,280.8,12937.0
2022-01-18 15:00:00,280.91,281.0,279.31,279.82,26095.0,280.91,281.0,279.31,279.82,26095.0
2022-01-18 15:30:00,279.75,279.8,277.85,278.1,115248.0,279.75,279.8,277.85,278.1,115248.0
2022-01-19 09:30:00,281.45,285.51,280.15,284.91,31909.0,281.45,285.51,280.15,284.91,31909.0
2022-01-19 10:00:00,284.23,286.53,281.36,281.37,9910.0,284.23,286.53,281.36,281.37,9910.0
2022-01-19 10:30:00,281.48,283.25,281.21,282.63,14347.0,281.48,283.25,281.21,282.63,14347.0
2022-01-19 11:00:00,282.63,283.46,280.24,280.83,11848.0,282.63,283.46,280.24,280.83,11848.0
2022-01-19 11:30:00,280.75,284.73,280.36,284.62,11799.0,280.75,284.73,280.36,284.62,11799.0
2022-01-19 12:00:00,284.61,285.26,283.61,284.75,8842.0,284.61,285.26,283.61,284.75,8842.0
2022-01-19 12:30:00,284.81,285.08,283.74,284.69,6721.0,284.81,285.08,283.74,284.69,6721.0
2022-01-19 13:00:00,284.52,285.0,283.38,283.38,11840.0,284.52,285.0,283.38,283.38,11840.0
2022-01-19 13:30:00,282.94,283.83,282.52,283.61,9557.0,282.94,283.83,282.52,283.61,9557.0
2022-01-19 14:00:00,283.55,283.7,282.12,282.19,11700.0,283.55,283.7,282.12,282.19,11700.0
2022-01-19 14:30:00,282.06,283.28,281.71,282.71,5935.0,282.06,283.28,281.71,282.71,5935.0
2022-01-19 15:00:00,282.69,283.27,281.96,282.16,14000.0,282.69,283.27,281.96,282.16,14000.0
2022-01-19 15:30:00,282.0,282.22,279.75,280.05,40600.0,282.0,282.22,279.75,280.05,40600.0
2022-01-20 09:30:00,283.12,288.53,281.34,288.02,15130.0,283.12,288.53,281.34,288.02,15130.0
2022-01-20 10:00:00,287.91,288.85,284.93,286.18,10180.0,287.91,288.85,284.93,286.18,10180.0
2022-01-20 10:30:00,286.35,288.15,286.06,287.34,7379.0,286.35,288.15,286.06,287.34,7379.0
2022-01-20 11:00:00,287.94,289.44,287.57,287.96,8061.0,287.94,289.44,287.57,287.96,8061.0
2022-01-20 11:30:00,288.45,288.45,286.23,287.38,4391.0,288.45,288.45,286.23,287.38,4391.0
2022-01-20 12:00:00,287.63,288.04,287.05,287.94,5210.0,287.63,288.04,287.05,287.94,5210.0
2022-01-20 12:30:00,288.79,288.95,287.06,287.09,11896.0,288.79,288.95,287.06,287.09,11896.0
2022-01-20 13:00:00,287.16,287.17,285.23,286.18,4592.0,287.16,287.17,285.23,286.18,4592.0
2022-01-20 13:30:00,286.05,286.71,285.49,285.57,9029.0,286.05,286.71,285.49,285.57,9029.0
2022-01-20 14:00:00,286.08,286.99,285.36,285.8,6762.0,286.08,286.99,285.36,285.8,6762.0
2022-01-20 14:30:00,285.43,285.71,283.84,284.36,8749.0,285.43,285.71,283.84,284.36,8749.0
2022-01-20 15:00:00,284.33,284.36,280.94,281.27,18620.0,284.33,284.36,280.94,281.27,18620.0
2022-01-20 15:30:00,280.67,281.37,278.3,278.8,53851.0,280.67,281.37,278.3,278.8,53851.0
2022-01-21 09:30:00,279.71,283.04,279.29,279.76,37620.0,279.71,283.04,279.29,279.76,37620.0
2022-01-21 10:00:00,278.1,281.37,278.1,281.26,12083.0,278.1,281.37,278.1,281.26,12083.0
2022-01-21 10:30:00,281.38,283.0,280.16,282.44,16582.0,281.38,283.0,280.16,282.44,16582.0
2022-01-21 11:00:00,282.5,285.39,282.5,284.21,4902.0,282.5,285.39,282.5,284.21,4902.0
2022-01-21 11:30:00,284.02,284.02,280.91,282.06,5865.0,284.02,284.02,280.91,282.06,5865.0
2022-01-21 12:00:00,281.5,282.81,280.14,281.45,13874.0,281.5,282.81,280.14,281.45,13874.0
2022-01-21 12:30:00,281.76,282.2,280.31,281.38,7945.0,281.76,282.2,280.31,281.38,7945.0
2022-01-21 13:00:00,281.62,282.56,279.27,279.27,20245.0,281.62,282.56,279.27,279.27,20245.0
2022-01-21 13:30:00,279.51,281.31,279.28,279.57,20044.0,279.51,281.31,279.28,279.57,20044.0
2022-01-21 14:00:00,280.04,280.95,278.51,278.96,23925.0,280.04,280.95,278.51,278.96,23925.0
2022-01-21 14:30:00,278.66,280.35,277.5,277.59,19062.0,278.66,280.35,277.5,277.59,19062.0
2022-01-21 15:00:00,277.36,277.81,275.28,275.69,15989.0,277.36,277.81,275.28,275.69,15989.0
2022-01-21 15:30:00,275.92,277.65,274.85,275.07,52046.0,275.92,277.65,274.85,275.07,52046.0
2022-01-24 09:30:00,269.89,272.17,267.86,268.8,30793.0,269.89,272.17,267.86,268.8,30793.0
2022-01-24 10:00:00,269.12,272.05,267.66,271.19,37701.0,269.12,272.05,267.66,271.19,37701.0
2022-01-24 10:30:00,271.18,275.55,271.18,274.44,31164.0,271.18,275.55,271.18,274.44,31164.0
2022-01-24 11:00:00,274.43,274.83,272.72,273.58,40866.0,274.43,274.83,272.72,273.58,40866.0
2022-01-24 11:30:00,273.96,274.38,270.03,272.29,16578.0,273.96,274.38,270.03,272.29,16578.0
2022-01-24 12:00:00,272.29,272.63,268.58,270.12,19456.0,272.29,272.63,268.58,270.12,19456.0
2022-01-24 12:30:00,270.12,274.06,269.34,273.15,23581.0,270.12,274.06,269.34,273.15,23581.0
2022-01-24 13:00:00,273.15,278.26,272.78,277.05,44120.0,273.15,278.26,272.78,277.05,44120.0
2022-01-24 13:30:00,277.05,281.33,277.05,281.33,15371.0,277.05,281.33,277.05,281.33,15371.0
2022-01-24 14:00:00,281.84,282.63,279.99,280.32,26624.0,281.84,282.63,279.99,280.32,26624.0
2022-01-24 14:30:00,280.65,282.95,278.81,282.95,37134.0,280.65,282.95,278.81,282.95,37134.0
2022-01-24 15:00:00,282.94,284.75,282.18,282.9,46661.0,282.94,284.75,282.18,282.9,46661.0
2022-01-24 15:30:00,282.9,287.86,282.41,287.26,105201.0,282.9,287.86,282.41,287.26,105201.0
2022-01-25 09:30:00,280.55,283.82,277.27,280.24,20193.0,280.55,283.82,277.27,280.24,20193.0
2022-01-25 10:00:00,279.16,283.34,277.02,282.67,48228.0,279.16,283.34,277.02,282.67,48228.0
2022-01-25 10:30:00,283.3,283.96,279.36,279.36,28172.0,283.3,283.96,279.36,279.36,28172.0
2022-01-25 11:00:00,279.7,280.76,278.53,280.02,22545.0,279.7,280.76,278.53,280.02,22545.0
2022-01-25 11:30:00,280.41,280.78,278.67,279.0,20347.0,280.41,280.78,278.67,279.0,20347.0
2022-01-25 12:00:00,278.81,280.19,278.35,279.16,13982.0,278.81,280.19,278.35,279.16,13982.0
2022-01-25 12:30:00,278.82,278.82,275.68,275.68,15378.0,278.82,278.82,275.68,275.68,15378.0
2022-01-25 13:00:00,275.88,277.37,274.81,277.09,10872.0,275.88,277.37,274.81,277.09,10872.0
2022-01-25 13:30:00,276.81,280.82,276.49,280.48,35899.0,276.81,280.82,276.49,280.48,35899.0
2022-01-25 14:00:00,280.18,281.34,279.9,280.55,16283.0,280.18,281.34,279.9,280.55,16283.0
2022-01-25 14:30:00,280.57,282.74,279.9,282.46,12130.0,280.57,282.74,279.9,282.46,12130.0
2022-01-25 15:00:00,282.31,282.31,279.04,279.04,40010.0,282.31,282.31,279.04,279.04,40010.0
2022-01-25 15:30:00,278.88,280.1,276.15,277.68,96675.0,278.88,280.1,276.15,277.68,96675.0
2022-01-26 09:30:00,281.74,283.39,279.41,283.05,35683.0,281.74,283.39,279.41,283.05,35683.0
2022-01-26 10:00:00,283.37,284.19,280.63,282.98,34863.0,283.37,284.19,280.63,282.98,34863.0
2022-01-26 10:30:00,283.01,284.69,282.5,284.69,47078.0,283.01,284.69,282.5,284.69,47078.0
2022-01-26 11:00:00,284.56,286.55,283.98,284.69,17954.0,284.56,286.55,283.98,284.69,17954.0
2022-01-26 11:30:00,284.88,286.13,283.54,285.6,25620.0,284.88,286.13,283.54,285.6,25620.0
2022-01-26 12:00:00,285.99,285.99,284.94,285.46,4750.0,285.99,285.99,284.94,285.46,4750.0
2022-01-26 12:30:00,285.64,287.66,285.59,286.83,7281.0,285.64,287.66,285.59,286.83,7281.0
2022-01-26 13:00:00,286.83,286.84,285.0,286.05,13239.0,286.83,286.84,285.0,286.05,13239.0
2022-01-26 13:30:00,285.83,287.86,285.36,287.52,10633.0,285.83,287.86,285.36,287.52,10633.0
2022-01-26 14:00:00,287.86,290.07,285.09,287.92,17387.0,287.86,290.07,285.09,287.92,17387.0
2022-01-26 14:30:00,287.43,288.08,281.26,282.71,25313.0,287.43,288.08,281.26,282.71,25313.0
2022-01-26 15:00:00,282.09,282.13,277.1,279.56,48687.0,282.09,282.13,277.1,279.56,48687.0
2022-01-26 15:30:00,279.59,279.99,277.06,279.0,42991.0,279.59,279.99,277.06,279.0,42991.0
2022-01-27 09:30:00,281.98,286.24,281.98,284.92,7705.0,281.98,286.24,281.98,284.92,7705.0
2022-01-27 10:00:00,284.05,285.84,282.88,282.88,8268.0,284.05,285.84,282.88,282.88,8268.0
2022-01-27 10:30:00,283.19,284.57,281.73,284.56,17113.0,283.19,284.57,281.73,284.56,17113.0
2022-01-27 11:00:00,286.42,287.23,284.42,284.5,10243.0,286.42,287.23,284.42,284.5,10243.0
2022-01-27 11:30:00,284.51,286.67,284.51,285.65,10905.0,284.51,286.67,284.51,285.65,10905.0
2022-01-27 12:00:00,285.52,285.52,280.13,280.83,11780.0,285.52,285.52,280.13,280.83,11780.0
2022-01-27 12:30:00,281.11,281.55,279.08,281.38,14339.0,281.11,281.55,279.08,281.38,14339.0
2022-01-27 13:00:00,281.03,281.03,277.16,277.71,11189.0,281.03,281.03,277.16,277.71,11189.0
2022-01-27 13:30:00,277.8,278.72,276.82,278.51,23510.0,277.8,278.72,276.82,278.51,23510.0
2022-01-27 14:00:00,278.87,280.48,278.27,278.49,11619.0,278.87,280.48,278.27,278.49,11619.0
2022-01-27 14:30:00,278.47,279.81,277.36,278.39,16905.0,278.47,279.81,277.36,278.39,16905.0
2022-01-27 15:00:00,278.84,279.31,276.81,278.06,12953.0,278.84,279.31,276.81,278.06,12953.0
2022-01-27 15:30:00,278.23,279.95,276.94,276.98,49569.0,278.23,279.95,276.94,276.98,49569.0
2022-01-28 09:30:00,277.6,278.83,272.76,274.18,14256.0,277.6,278.83,272.76,274.18,14256.0
2022-01-28 10:00:00,274.21,280.02,273.41,276.49,10253.0,274.21,280.02,273.41,276.49,10253.0
2022-01-28 10:30:00,276.49,279.86,275.41,279.75,10900.0,276.49,279.86,275.41,279.75,10900.0
2022-01-28 11:00:00,279.74,281.78,278.59,280.94,7792.0,279.74,281.78,278.59,280.94,7792.0
2022-01-28 11:30:00,281.45,282.4,280.45,282.32,5560.0,281.45,282.4,280.45,282.32,5560.0
2022-01-28 12:00:00,282.2,283.04,281.12,281.35,5912.0,282.2,283.04,281.12,281.35,5912.0
2022-01-28 12:30:00,281.31,281.48,279.44,280.12,6490.0,281.31,281.48,279.44,280.12,6490.0
2022-01-28 13:00:00,279.86,281.05,279.42,280.3,5371.0,279.86,281.05,279.42,280.3,5371.0
2022-01-28 13:30:00,280.97,282.31,280.72,281.95,6925.0,280.97,282.31,280.72,281.95,6925.0
2022-01-28 14:00:00,282.31,282.56,279.08,279.56,14248.0,282.31,282.56,279.08,279.56,14248.0
2022-01-28 14:30:00,279.46,282.07,279.26,281.87,7067.0,279.46,282.07,279.26,281.87,7067.0
2022-01-28 15:00:00,282.77,284.75,281.78,284.43,20325.0,282.77,284.75,281.78,284.43,20325.0
2022-01-28 15:30:00,284.23,287.78,283.16,287.76,62887.0,284.23,287.78,283.16,287.76,62887.0
2022-01-31 09:30:00,287.5,290.93,286.79,289.71,15502.0,287.5,290.93,286.79,289.71,15502.0
2022-01-31 10:00:00,289.85,291.38,289.14,289.71,12824.0,289.85,291.38,289.14,289.71,12824.0
2022-01-31 10:30:00,289.16,291.23,288.17,291.11,22489.0,289.16,291.23,288.17,291.11,22489.0
2022-01-31 11:00:00,291.47,292.0,288.96,290.46,16934.0,291.47,292.0,288.96,290.46,16934.0
2022-01-31 11:30:00,291.26,291.57,288.99,291.57,16701.0,291.26,291.57,288.99,291.57,16701.0
2022-01-31 12:00:00,291.53,291.72,290.41,291.23,10103.0,291.53,291.72,290.41,291.23,10103.0
2022-01-31 12:30:00,291.62,291.68,290.44,291.09,9055.0,291.62,291.68,290.44,291.09,9055.0
2022-01-31 13:00:00,290.88,291.24,290.46,290.66,10014.0,290.88,291.24,290.46,290.66,10014.0
2022-01-31 13:30:00,290.65,291.38,289.15,289.43,13177.0,290.65,291.38,289.15,289.43,13177.0
2022-01-31 14:00:00,289.6,291.43,288.94,291.43,19257.0,289.6,291.43,288.94,291.43,19257.0
2022-01-31 14:30:00,291.59,292.11,291.02,291.5,39445.0,291.59,292.11,291.02,291.5,39445.0
2022-01-31 15:00:00,291.5,292.27,290.34,291.74,24480.0,291.5,292.27,290.34,291.74,24480.0
2022-01-31 15:30:00,291.52,294.53,291.51,293.92,71144.0,291.52,294.53,291.51,293.92,71144.0
2022-02-01 09:30:00,294.21,295.16,290.52,292.69,34705.0,294.21,295.16,290.52,292.69,34705.0
2022-02-01 10:00:00,292.53,292.53,289.24,291.67,22034.0,292.53,292.53,289.24,291.67,22034.0
2022-02-01 10:30:00,291.74,292.34,288.08,289.65,13600.0,291.74,292.34,288.08,289.65,13600.0
2022-02-01 11:00:00,290.75,292.99,290.66,291.98,8201.0,290.75,292.99,290.66,291.98,8201.0
2022-02-01 11:30:00,291.41,294.51,291.24,294.51,7463.0,291.41,294.51,291.24,294.51,7463.0
2022-02-01 12:00:00,294.47,294.52,292.54,293.27,9036.0,294.47,294.52,292.54,293.27,9036.0
2022-02-01 12:30:00,292.93,295.25,292.74,294.99,10787.0,292.93,295.25,292.74,294.99,10787.0
2022-02-01 13:00:00,294.63,295.2,293.86,294.66,7059.0,294.63,295.2,293.86,294.66,7059.0
2022-02-01 13:30:00,294.6,294.95,293.58,293.6,5033.0,294.6,294.95,293.58,293.6,5033.0
2022-02-01 14:00:00,293.58,294.38,292.98,293.88,7854.0,293.58,294.38,292.98,293.88,7854.0
2022-02-01 14:30:00,294.0,294.57,292.71,293.94,12443.0,294.0,294.57,292.71,293.94,12443.0
2022-02-01 15:00:00,293.84,294.98,293.84,294.45,16467.0,293.84,294.98,293.84,294.45,16467.0
2022-02-01 15:30:00,294.5,296.15,294.06,295.55,47098.0,294.5,296.15,294.06,295.55,47098.0
2022-02-02 09:30:00,299.14,299.22,296.13,296.71,12377.0,299.14,299.22,296.13,296.71,12377.0
2022-02-02 10:00:00,297.17,298.37,294.47,296.24,10498.0,297.17,298.37,294.47,296.24,10498.0
2022-02-02 10:30:00,295.83,297.22,294.26,296.71,5731.0,295.83,297.22,294.26,296.71,5731.0
2022-02-02 11:00:00,297.08,297.72,295.86,297.41,6315.0,297.08,297.72,295.86,297.41,6315.0
2022-02-02 11:30:00,297.05,297.62,295.92,297.62,3991.0,297.05,297.62,295.92,297.62,3991.0
2022-02-02 12:00:00,298.04,299.59,297.55,298.22,5651.0,298.04,299.59,297.55,298.22,5651.0
2022-02-02 12:30:00,298.21,300.35,297.8,300.35,7023.0,298.21,300.35,297.8,300.35,7023.0
2022-02-02 13:00:00,300.68,301.56,300.31,301.01,11827.0,300.68,301.56,300.31,301.01,11827.0
2022-02-02 13:30:00,301.24,301.86,300.97,301.44,4693.0,301.24,301.86,300.97,301.44,4693.0
2022-02-02 14:00:00,301.39,301.68,299.36,299.51,3817.0,301.39,301.68,299.36,299.51,3817.0
2022-02-02 14:30:00,299.58,301.76,299.33,301.01,8232.0,299.58,301.76,299.33,301.01,8232.0
2022-02-02 15:00:00,300.97,301.5,300.43,300.75,9308.0,300.97,301.5,300.43,300.75,9308.0
2022-02-02 15:30:00,300.6,301.56,300.28,300.3,36811.0,300.6,301.56,300.28,300.3,36811.0
2022-02-03 09:30:00,294.14,297.22,292.62,294.06,12117.0,294.14,297.22,292.62,294.06,12117.0
2022-02-03 10:00:00,293.6,296.0,293.39,295.13,9166.0,293.6,296.0,293.39,295.13,9166.0
2022-02-03 10:30:00,295.16,296.27,294.57,295.69,5028.0,295.16,296.27,294.57,295.69,5028.0
2022-02-03 11:00:00,295.34,295.76,293.88,293.93,5153.0,295.34,295.76,293.88,293.93,5153.0
2022-02-03 11:30:00,294.2,294.23,292.03,292.03,8239.0,294.2,294.23,292.03,292.03,8239.0
2022-02-03 12:00:00,292.24,293.35,291.77,293.05,9503.0,292.24,293.35,291.77,293.05,9503.0
2022-02-03 12:30:00,292.77,293.18,292.15,292.45,2480.0,292.77,293.18,292.15,292.45,2480.0
2022-02-03 13:00:00,291.92,292.38,291.79,292.38,1207.0,291.92,292.38,291.79,292.38,1207.0
2022-02-03 13:30:00,292.71,293.33,292.37,292.52,3416.0,292.71,293.33,292.37,292.52,3416.0
2022-02-03 14:00:00,292.23,292.85,292.08,292.39,2828.0,292.23,292.85,292.08,292.39,2828.0
2022-02-03 14:30:00,291.87,292.35,290.75,290.75,5123.0,291.87,292.35,290.75,290.75,5123.0
2022-02-03 15:00:00,291.21,291.98,290.75,291.42,8404.0,291.21,291.98,290.75,291.42,8404.0
2022-02-03 15:30:00,291.19,291.23,289.03,289.92,31383.0,291.19,291.23,289.03,289.92,31383.0
2022-02-04 09:30:00,289.28,290.89,287.73,289.01,6796.0,289.28,290.89,287.73,289.01,6796.0
2022-02-04 10:00:00,290.32,292.83,290.32,290.9,8000.0,290.32,292.83,290.32,290.9,8000.0
2022-02-04 10:30:00,290.99,291.43,290.14,291.08,11102.0,290.99,291.43,290.14,291.08,11102.0
2022-02-04 11:00:00,291.21,293.9,290.99,293.02,17796.0,291.21,293.9,290.99,293.02,17796.0
2022-02-04 11:30:00,292.79,294.8,292.79,293.62,19269.0,292.79,294.8,292.79,293.62,19269.0
2022-02-04 12:00:00,293.21,295.79,293.01,295.71,28620.0,293.21,295.79,293.01,295.71,28620.0
2022-02-04 12:30:00,295.6,295.8,294.48,294.48,15352.0,295.6,295.8,294.48,294.48,15352.0
2022-02-04 13:00:00,294.95,296.63,294.9,295.5,4574.0,294.95,296.63,294.9,295.5,4574.0
2022-02-04 13:30:00,295.83,296.54,295.46,295.93,7116.0,295.83,296.54,295.46,295.93,7116.0
2022-02-04 14:00:00,296.5,296.5,294.62,295.15,5792.0,296.5,296.5,294.62,295.15,5792.0
2022-02-04 14:30:00,295.07,296.36,295.07,295.31,6681.0,295.07,296.36,295.07,295.31,6681.0
2022-02-04 15:00:00,295.3,298.09,295.3,297.13,23666.0,295.3,298.09,295.3,297.13,23666.0
2022-02-04 15:30:00,297.21,297.56,294.48,294.69,54081.0,297.21,297.56,294.48,294.69,54081.0
2022-02-07 09:30:00,294.83,296.3,293.07,294.99,10683.0,294.83,296.3,293.07,294.99,10683.0
2022-02-07 10:00:00,295.29,296.17,294.34,295.8,22630.0,295.29,296.17,294.34,295.8,22630.0
2022-02-07 10:30:00,295.78,297.86,295.48,296.62,30675.0,295.78,297.86,295.48,296.62,30675.0
2022-02-07 11:00:00,296.38,296.79,295.04,295.74,29709.0,296.38,296.79,295.04,295.74,29709.0
2022-02-07 11:30:00,295.46,295.46,293.16,293.8,25982.0,295.46,295.46,293.16,293.8,25982.0
2022-02-07 12:00:00,293.81,294.18,293.24,293.32,14226.0,293.81,294.18,293.24,293.32,14226.0
2022-02-07 12:30:00,292.51,293.71,292.25,293.29,5764.0,292.51,293.71,292.25,293.29,5764.0
2022-02-07 13:00:00,293.31,294.7,293.03,294.41,11084.0,293.31,294.7,293.03,294.41,11084.0
2022-02-07 13:30:00,294.48,295.87,294.35,295.07,15243.0,294.48,295.87,294.35,295.07,15243.0
2022-02-07 14:00:00,295.01,296.19,294.43,295.79,9695.0,295.01,296.19,294.43,295.79,9695.0
2022-02-07 14:30:00,296.73,296.73,295.56,296.29,11763.0,296.73,296.73,295.56,296.29,11763.0
2022-02-07 15:00:00,296.47,297.77,295.53,295.72,27937.0,296.47,297.77,295.53,295.72,27937.0
2022-02-07 15:30:00,295.79,296.42,294.22,294.58,86780.0,295.79,296.42,294.22,294.58,86780.0
2022-02-08 09:30:00,270.43,297.64,270.08,297.48,100349.0,270.43,297.64,270.08,297.48,100349.0
2022-02-08 10:00:00,296.64,310.7,294.67,307.46,79911.0,296.64,310.7,294.67,307.46,79911.0
2022-02-08 10:30:00,305.19,308.42,303.79,308.31,45872.0,305.19,308.42,303.79,308.31,45872.0
2022-02-08 11:00:00,308.29,310.96,307.01,307.01,53200.0,308.29,310.96,307.01,307.01,53200.0
2022-02-08 11:30:00,307.38,307.38,304.27,305.3,9437.0,307.38,307.38,304.27,305.3,9437.0
2022-02-08 12:00:00,305.25,305.35,298.86,299.92,30775.0,305.25,305.35,298.86,299.92,30775.0
2022-02-08 12:30:00,300.22,302.96,300.22,301.94,12348.0,300.22,302.96,300.22,301.94,12348.0
2022-02-08 13:00:00,301.88,301.99,298.56,300.67,24682.0,301.88,301.99,298.56,300.67,24682.0
2022-02-08 13:30:00,300.24,301.27,299.69,301.18,7162.0,300.24,301.27,299.69,301.18,7162.0
2022-02-08 14:00:00,301.43,302.67,300.59,301.08,10008.0,301.43,302.67,300.59,301.08,10008.0
2022-02-08 14:30:00,300.94,302.0,300.64,301.43,12702.0,300.94,302.0,300.64,301.43,12702.0
2022-02-08 15:00:00,301.15,304.81,300.73,303.52,19912.0,301.15,304.81,300.73,303.52,19912.0
2022-02-08 15:30:00,303.62,304.71,302.62,302.66,79684.0,303.62,304.71,302.62,302.66,79684.0
2022-02-09 09:30:00,309.92,309.92,302.0,303.9,21065.0,309.92,309.92,302.0,303.9,21065.0
2022-02-09 10:00:00,304.51,304.93,303.11,303.11,18836.0,304.51,304.93,303.11,303.11,18836.0
2022-02-09 10:30:00,303.3,304.41,302.37,303.08,13994.0,303.3,304.41,302.37,303.08,13994.0
2022-02-09 11:00:00,303.03,303.2,301.31,302.52,16881.0,303.03,303.2,301.31,302.52,16881.0
2022-02-09 11:30:00,302.66,304.83,302.27,303.31,12918.0,302.66,304.83,302.27,303.31,12918.0
2022-02-09 12:00:00,303.4,304.63,303.39,304.15,11510.0,303.4,304.63,303.39,304.15,11510.0
2022-02-09 12:30:00,304.19,304.71,303.02,303.02,11954.0,304.19,304.71,303.02,303.02,11954.0
2022-02-09 13:00:00,303.21,303.25,301.67,302.57,12381.0,303.21,303.25,301.67,302.57,12381.0
2022-02-09 13:30:00,302.2,302.32,301.06,301.41,9437.0,302.2,302.32,301.06,301.41,9437.0
2022-02-09 14:00:00,301.47,302.96,301.39,301.76,14673.0,301.47,302.96,301.39,301.76,14673.0
2022-02-09 14:30:00,301.78,302.62,301.59,301.59,12443.0,301.78,302.62,301.59,301.59,12443.0
2022-02-09 15:00:00,301.55,301.69,300.25,301.67,18350.0,301.55,301.69,300.25,301.67,18350.0
2022-02-09 15:30:00,301.42,303.15,301.14,302.9,87047.0,301.42,303.15,301.14,302.9,87047.0
2022-02-10 09:30:00,295.5,299.71,295.08,298.41,13381.0,295.5,299.71,295.08,298.41,13381.0
2022-02-10 10:00:00,298.26,300.14,298.25,299.28,10250.0,298.26,300.14,298.25,299.28,10250.0
2022-02-10 10:30:00,299.82,301.64,298.59,298.63,16732.0,299.82,301.64,298.59,298.63,16732.0
2022-02-10 11:00:00,298.43,299.78,298.41,298.6,13201.0,298.43,299.78,298.41,298.6,13201.0
2022-02-10 11:30:00,298.38,300.94,297.04,300.87,9789.0,298.38,300.94,297.04,300.87,9789.0
2022-02-10 12:00:00,300.55,300.61,299.67,300.46,6441.0,300.55,300.61,299.67,300.46,6441.0
2022-02-10 12:30:00,300.55,300.55,296.75,296.75,10621.0,300.55,300.55,296.75,296.75,10621.0
2022-02-10 13:00:00,297.21,297.69,295.3,295.3,15245.0,297.21,297.69,295.3,295.3,15245.0
2022-02-10 13:30:00,295.14,295.38,293.56,294.25,9679.0,295.14,295.38,293.56,294.25,9679.0
2022-02-10 14:00:00,294.48,295.09,291.26,292.91,18686.0,294.48,295.09,291.26,292.91,18686.0
2022-02-10 14:30:00,292.91,294.1,292.03,292.31,17283.0,292.91,294.1,292.03,292.31,17283.0
2022-02-10 15:00:00,292.18,293.54,291.46,292.26,18610.0,292.18,293.54,291.46,292.26,18610.0
2022-02-10 15:30:00,291.87,291.88,289.09,291.02,61275.0,291.87,291.88,289.09,291.02,61275.0
2022-02-11 09:30:00,292.08,293.51,289.11,290.65,12179.0,292.08,293.51,289.11,290.65,12179.0
2022-02-11 10:00:00,290.65,292.91,289.68,290.19,8598.0,290.65,292.91,289.68,290.19,8598.0
2022-02-11 10:30:00,290.57,292.49,289.97,291.04,11333.0,290.57,292.49,289.97,291.04,11333.0
2022-02-11 11:00:00,292.0,292.29,290.46,292.02,14006.0,292.0,292.29,290.46,292.02,14006.0
2022-02-11 11:30:00,292.06,293.77,290.92,293.76,11402.0,292.06,293.77,290.92,293.76,11402.0
2022-02-11 12:00:00,293.37,294.7,292.94,293.75,19243.0,293.37,294.7,292.94,293.75,19243.0
2022-02-11 12:30:00,293.91,294.61,293.3,293.83,21291.0,293.91,294.61,293.3,293.83,21291.0
2022-02-11 13:00:00,293.94,294.66,293.06,293.06,19213.0,293.94,294.66,293.06,293.06,19213.0
2022-02-11 13:30:00,292.64,292.64,288.88,289.35,14331.0,292.64,292.64,288.88,289.35,14331.0
2022-02-11 14:00:00,289.08,290.33,287.63,288.3,12644.0,289.08,290.33,287.63,288.3,12644.0
2022-02-11 14:30:00,288.38,290.0,287.02,288.74,13411.0,288.38,290.0,287.02,288.74,13411.0
2022-02-11 15:00:00,289.58,290.32,287.62,289.06,25728.0,289.58,290.32,287.62,289.06,25728.0
2022-02-11 15:30:00,289.4,291.07,287.78,288.88,84884.0,289.4,291.07,287.78,288.88,84884.0
2022-02-14 09:30:00,287.76,290.49,286.11,290.01,14921.0,287.76,290.49,286.11,290.01,14921.0
2022-02-14 10:00:00,290.01,290.01,287.61,289.29,15704.0,290.01,290.01,287.61,289.29,15704.0
2022-02-14 10:30:00,289.29,290.36,287.64,289.93,19024.0,289.29,290.36,287.64,289.93,19024.0
2022-02-14 11:00:00,290.01,291.62,288.98,291.13,19222.0,290.01,291.62,288.98,291.13,19222.0
2022-02-14 11:30:00,291.24,291.42,290.2,290.54,22304.0,291.24,291.42,290.2,290.54,22304.0
2022-02-14 12:00:00,290.7,291.5,290.11,291.38,14300.0,290.7,291.5,290.11,291.38,14300.0
2022-02-14 12:30:00,291.56,292.35,291.22,292.2,26445.0,291.56,292.35,291.22,292.2,26445.0
2022-02-14 13:00:00,292.19,292.3,290.22,290.4,15307.0,292.19,292.3,290.22,290.4,15307.0
2022-02-14 13:30:00,290.18,290.48,287.74,287.74,15904.0,290.18,290.48,287.74,287.74,15904.0
2022-02-14 14:00:00,287.99,288.67,287.0,288.48,11759.0,287.99,288.67,287.0,288.48,11759.0
2022-02-14 14:30:00,288.32,289.35,288.15,288.72,4136.0,288.32,289.35,288.15,288.72,4136.0
2022-02-14 15:00:00,289.09,290.7,288.73,290.69,16128.0,289.09,290.7,288.73,290.69,16128.0
2022-02-14 15:30:00,290.69,291.1,288.29,288.76,70671.0,290.69,291.1,288.29,288.76,70671.0
2022-02-15 09:30:00,292.88,296.8,291.56,294.09,17539.0,292.88,296.8,291.56,294.09,17539.0
2022-02-15 10:00:00,294.83,295.6,293.67,294.99,8368.0,294.83,295.6,293.67,294.99,8368.0
2022-02-15 10:30:00,294.93,296.99,294.78,295.99,11848.0,294.93,296.99,294.78,295.99,11848.0
2022-02-15 11:00:00,295.92,296.22,294.76,294.94,9190.0,295.92,296.22,294.76,294.94,9190.0
2022-02-15 11:30:00,295.51,295.93,295.35,295.57,11099.0,295.51,295.93,295.35,295.57,11099.0
2022-02-15 12:00:00,295.77,296.01,293.36,293.77,7313.0,295.77,296.01,293.36,293.77,7313.0
2022-02-15 12:30:00,293.8,294.48,293.13,294.06,11255.0,293.8,294.48,293.13,294.06,11255.0
2022-02-15 13:00:00,293.88,295.15,293.38,295.15,6026.0,293.88,295.15,293.38,295.15,6026.0
2022-02-15 13:30:00,295.27,295.64,294.57,295.02,13998.0,295.27,295.64,294.57,295.02,13998.0
2022-02-15 14:00:00,295.13,295.75,294.3,295.22,19961.0,295.13,295.75,294.3,295.22,19961.0
2022-02-15 14:30:00,295.23,296.95,294.66,296.84,21185.0,295.23,296.95,294.66,296.84,21185.0
2022-02-15 15:00:00,296.75,297.38,296.26,296.87,25979.0,296.75,297.38,296.26,296.87,25979.0
2022-02-15 15:30:00,296.8,297.99,296.0,296.8,66292.0,296.8,297.99,296.0,296.8,66292.0
2022-02-16 09:30:00,295.28,297.03,293.31,294.02,20421.0,295.28,297.03,293.31,294.02,20421.0
2022-02-16 10:00:00,293.75,297.26,293.75,297.25,6617.0,293.75,297.26,293.75,297.25,6617.0
2022-02-16 10:30:00,297.22,297.76,296.43,296.44,19539.0,297.22,297.76,296.43,296.44,19539.0
2022-02-16 11:00:00,296.56,297.04,296.13,296.51,9078.0,296.56,297.04,296.13,296.51,9078.0
2022-02-16 11:30:00,296.36,296.36,294.67,295.27,10148.0,296.36,296.36,294.67,295.27,10148.0
2022-02-16 12:00:00,295.27,295.85,294.25,295.28,24845.0,295.27,295.85,294.25,295.28,24845.0
2022-02-16 12:30:00,295.28,296.34,294.76,296.2,6829.0,295.28,296.34,294.76,296.2,6829.0
2022-02-16 13:00:00,296.21,296.71,295.84,296.25,5423.0,296.21,296.71,295.84,296.25,5423.0
2022-02-16 13:30:00,296.3,297.27,296.19,297.27,7313.0,296.3,297.27,296.19,297.27,7313.0
2022-02-16 14:00:00,297.71,299.9,295.64,299.18,27172.0,297.71,299.9,295.64,299.18,27172.0
2022-02-16 14:30:00,299.38,299.86,296.89,297.95,56531.0,299.38,299.86,296.89,297.95,56531.0
2022-02-16 15:00:00,298.1,299.38,297.95,299.13,34766.0,298.1,299.38,297.95,299.13,34766.0
2022-02-16 15:30:00,299.0,299.76,298.09,298.32,52164.0,299.0,299.76,298.09,298.32,52164.0
2022-02-17 09:30:00,296.7,298.15,295.85,296.51,19641.0,296.7,298.15,295.85,296.51,19641.0
2022-02-17 10:00:00,295.79,296.24,290.36,290.37,15075.0,295.79,296.24,290.36,290.37,15075.0
2022-02-17 10:30:00,290.63,291.27,289.61,290.37,18112.0,290.63,291.27,289.61,290.37,18112.0
2022-02-17 11:00:00,290.04,291.96,289.83,291.96,13733.0,290.04,291.96,289.83,291.96,13733.0
2022-02-17 11:30:00,291.95,291.95,289.1,289.1,18362.0,291.95,291.95,289.1,289.1,18362.0
2022-02-17 12:00:00,289.3,290.36,286.83,289.25,23771.0,289.3,290.36,286.83,289.25,23771.0
2022-02-17 12:30:00,289.25,289.46,288.32,288.72,4965.0,289.25,289.46,288.32,288.72,4965.0
2022-02-17 13:00:00,288.72,288.72,287.2,287.5,11728.0,288.72,288.72,287.2,287.5,11728.0
2022-02-17 13:30:00,287.69,288.97,287.65,288.89,36192.0,287.69,288.97,287.65,288.89,36192.0
2022-02-17 14:00:00,288.82,288.97,287.73,288.03,10843.0,288.82,288.97,287.73,288.03,10843.0
2022-02-17 14:30:00,287.96,288.01,286.69,286.85,14445.0,287.96,288.01,286.69,286.85,14445.0
2022-02-17 15:00:00,286.74,286.92,286.12,286.52,19699.0,286.74,286.92,286.12,286.52,19699.0
2022-02-17 15:30:00,286.44,287.53,284.84,286.45,66256.0,286.44,287.53,284.84,286.45,66256.0
2022-02-18 09:30:00,285.63,289.03,285.46,289.03,25852.0,285.63,289.03,285.46,289.03,25852.0
2022-02-18 10:00:00,288.42,289.49,287.59,288.59,11627.0,288.42,289.49,287.59,288.59,11627.0
2022-02-18 10:30:00,288.77,288.78,287.11,287.57,11170.0,288.77,288.78,287.11,287.57,11170.0
2022-02-18 11:00:00,286.83,287.58,284.1,286.84,16174.0,286.83,287.58,284.1,286.84,16174.0
2022-02-18 11:30:00,287.18,288.08,285.6,286.58,9597.0,287.18,288.08,285.6,286.58,9597.0
2022-02-18 12:00:00,286.15,288.94,286.15,288.07,7006.0,286.15,288.94,286.15,288.07,7006.0
2022-02-18 12:30:00,287.74,287.86,285.6,286.49,9044.0,287.74,287.86,285.6,286.49,9044.0
2022-02-18 13:00:00,286.34,287.73,286.05,287.49,17958.0,286.34,287.73,286.05,287.49,17958.0
2022-02-18 13:30:00,287.47,289.2,287.47,288.53,8726.0,287.47,289.2,287.47,288.53,8726.0
2022-02-18 14:00:00,288.1,291.09,288.1,291.09,24616.0,288.1,291.09,288.1,291.09,24616.0
2022-02-18 14:30:00,290.73,291.4,289.23,290.37,13367.0,290.73,291.4,289.23,290.37,13367.0
2022-02-18 15:00:00,290.59,291.32,288.84,288.96,19407.0,290.59,291.32,288.84,288.96,19407.0
2022-02-18 15:30:00,288.74,289.71,287.73,288.23,42503.0,288.74,289.71,287.73,288.23,42503.0
2022-02-22 09:30:00,287.16,291.52,285.63,290.59,11998.0,287.16,291.52,285.63,290.59,11998.0
2022-02-22 10:00:00,289.81,290.5,287.96,288.65,15658.0,289.81,290.5,287.96,288.65,15658.0
2022-02-22 10:30:00,288.07,288.19,285.96,286.0,10505.0,288.07,288.19,285.96,286.0,10505.0
2022-02-22 11:00:00,285.53,285.95,283.2,284.92,13076.0,285.53,285.95,283.2,284.92,13076.0
2022-02-22 11:30:00,284.87,285.65,283.41,284.36,23636.0,284.87,285.65,283.41,284.36,23636.0
2022-02-22 12:00:00,284.57,285.3,283.98,284.6,8252.0,284.57,285.3,283.98,284.6,8252.0
2022-02-22 12:30:00,284.61,284.99,283.55,283.81,10089.0,284.61,284.99,283.55,283.81,10089.0
2022-02-22 13:00:00,283.99,284.58,282.23,283.09,8103.0,283.99,284.58,282.23,283.09,8103.0
2022-02-22 13:30:00,283.22,283.56,281.33,282.36,12994.0,283.22,283.56,281.33,282.36,12994.0
2022-02-22 14:00:00,282.14,282.61,280.42,282.61,13092.0,282.14,282.61,280.42,282.61,13092.0
2022-02-22 14:30:00,281.94,283.96,280.74,283.54,17182.0,281.94,283.96,280.74,283.54,17182.0
2022-02-22 15:00:00,283.56,285.42,283.4,284.71,24644.0,283.56,285.42,283.4,284.71,24644.0
2022-02-22 15:30:00,284.46,284.67,280.57,281.79,66435.0,284.46,284.67,280.57,281.79,66435.0
2022-02-23 09:30:00,283.93,287.28,283.93,285.41,10735.0,283.93,287.28,283.93,285.41,10735.0
2022-02-23 10:00:00,284.9,285.57,282.73,283.06,6971.0,284.9,285.57,282.73,283.06,6971.0
2022-02-23 10:30:00,283.46,284.59,282.62,282.62,7534.0,283.46,284.59,282.62,282.62,7534.0
2022-02-23 11:00:00,282.59,283.31,281.17,281.29,22258.0,282.59,283.31,281.17,281.29,22258.0
2022-02-23 11:30:00,281.57,283.13,281.04,281.93,21884.0,281.57,283.13,281.04,281.93,21884.0
2022-02-23 12:00:00,281.95,282.34,281.47,282.05,17408.0,281.95,282.34,281.47,282.05,17408.0
2022-02-23 12:30:00,282.01,282.05,280.12,280.71,9952.0,282.01,282.05,280.12,280.71,9952.0
2022-02-23 13:00:00,280.56,281.01,278.73,279.01,9338.0,280.56,281.01,278.73,279.01,9338.0
2022-02-23 13:30:00,278.8,280.04,278.08,278.92,13054.0,278.8,280.04,278.08,278.92,13054.0
2022-02-23 14:00:00,278.85,279.46,276.94,276.94,25423.0,278.85,279.46,276.94,276.94,25423.0
2022-02-23 14:30:00,277.59,277.83,276.35,276.82,9120.0,277.59,277.83,276.35,276.82,9120.0
2022-02-23 15:00:00,277.17,277.43,276.28,276.89,19077.0,277.17,277.43,276.28,276.89,19077.0
2022-02-23 15:30:00,276.79,276.79,273.11,273.85,108779.0,276.79,276.79,273.11,273.85,108779.0
2022-02-24 09:30:00,265.99,270.54,265.99,270.11,87818.0,265.99,270.54,265.99,270.11,87818.0
2022-02-24 10:00:00,270.48,271.83,268.25,270.84,37849.0,270.48,271.83,268.25,270.84,37849.0
2022-02-24 10:30:00,271.07,272.76,269.83,271.75,27883.0,271.07,272.76,269.83,271.75,27883.0
2022-02-24 11:00:00,271.42,274.97,271.06,273.26,59509.0,271.42,274.97,271.06,273.26,59509.0
2022-02-24 11:30:00,273.5,273.97,272.37,273.25,13352.0,273.5,273.97,272.37,273.25,13352.0
2022-02-24 12:00:00,273.25,273.38,269.07,270.74,16747.0,273.25,273.38,269.07,270.74,16747.0
2022-02-24 12:30:00,271.98,273.56,271.0,272.29,16717.0,271.98,273.56,271.0,272.29,16717.0
2022-02-24 13:00:00,271.61,273.27,271.61,272.06,14984.0,271.61,273.27,271.61,272.06,14984.0
2022-02-24 13:30:00,272.11,275.32,272.11,273.15,46502.0,272.11,275.32,272.11,273.15,46502.0
2022-02-24 14:00:00,273.37,275.03,273.0,274.85,64883.0,273.37,275.03,273.0,274.85,64883.0
2022-02-24 14:30:00,274.96,276.43,274.95,275.73,66816.0,274.96,276.43,274.95,275.73,66816.0
2022-02-24 15:00:00,276.0,278.47,275.45,276.78,57957.0,276.0,278.47,275.45,276.78,57957.0
2022-02-24 15:30:00,277.06,281.4,276.54,281.4,130566.0,277.06,281.4,276.54,281.4,130566.0
2022-02-25 09:30:00,282.0,284.03,280.5,282.0,53026.0,282.0,284.03,280.5,282.0,53026.0
2022-02-25 10:00:00,282.16,284.55,280.96,284.24,46567.0,282.16,284.55,280.96,284.24,46567.0
2022-02-25 10:30:00,284.37,284.99,283.19,283.27,19538.0,284.37,284.99,283.19,283.27,19538.0
2022-02-25 11:00:00,283.34,284.69,283.01,284.31,20372.0,283.34,284.69,283.01,284.31,20372.0
2022-02-25 11:30:00,284.44,285.46,283.46,285.46,32363.0,284.44,285.46,283.46,285.46,32363.0
2022-02-25 12:00:00,286.04,286.04,283.44,284.37,12571.0,286.04,286.04,283.44,284.37,12571.0
2022-02-25 12:30:00,284.68,285.04,283.25,283.86,13066.0,284.68,285.04,283.25,283.86,13066.0
2022-02-25 13:00:00,283.89,284.48,282.62,283.93,35371.0,283.89,284.48,282.62,283.93,35371.0
2022-02-25 13:30:00,284.04,285.18,283.25,283.61,18576.0,284.04,285.18,283.25,283.61,18576.0
2022-02-25 14:00:00,283.61,284.93,282.54,284.79,22357.0,283.61,284.93,282.54,284.79,22357.0
2022-02-25 14:30:00,284.92,285.51,284.39,284.39,26227.0,284.92,285.51,284.39,284.39,26227.0
2022-02-25 15:00:00,284.25,285.18,283.6,284.92,43727.0,284.25,285.18,283.6,284.92,43727.0
2022-02-25 15:30:00,285.01,286.67,283.92,286.54,107456.0,285.01,286.67,283.92,286.54,107456.0
2022-02-28 09:30:00,281.63,283.39,280.66,282.98,18161.0,281.63,283.39,280.66,282.98,18161.0
2022-02-28 10:00:00,282.63,282.63,278.95,279.36,12093.0,282.63,282.63,278.95,279.36,12093.0
2022-02-28 10:30:00,279.51,281.78,278.99,281.35,21700.0,279.51,281.78,278.99,281.35,21700.0
2022-02-28 11:00:00,281.64,284.11,281.4,283.29,43496.0,281.64,284.11,281.4,283.29,43496.0
2022-02-28 11:30:00,283.51,284.02,281.96,283.12,13550.0,283.51,284.02,281.96,283.12,13550.0
2022-02-28 12:00:00,283.27,283.27,280.77,281.82,17171.0,283.27,283.27,280.77,281.82,17171.0
2022-02-28 12:30:00,281.79,281.96,279.95,281.1,17694.0,281.79,281.96,279.95,281.1,17694.0
2022-02-28 13:00:00,281.1,283.09,280.8,281.67,33129.0,281.1,283.09,280.8,281.67,33129.0
2022-02-28 13:30:00,281.4,281.6,280.02,280.47,15101.0,281.4,281.6,280.02,280.47,15101.0
2022-02-28 14:00:00,280.65,280.65,277.63,277.99,20309.0,280.65,280.65,277.63,277.99,20309.0
2022-02-28 14:30:00,277.83,279.47,277.44,279.29,17998.0,277.83,279.47,277.44,279.29,17998.0
2022-02-28 15:00:00,279.36,280.06,278.18,279.12,45520.0,279.36,280.06,278.18,279.12,45520.0
2022-02-28 15:30:00,279.12,280.86,276.86,280.46,94131.0,279.12,280.86,276.86,280.46,94131.0
2022-03-01 09:30:00,280.87,281.2,277.98,278.59,16614.0,280.87,281.2,277.98,278.59,16614.0
2022-03-01 10:00:00,278.23,280.87,277.84,280.42,15105.0,278.23,280.87,277.84,280.42,15105.0
2022-03-01 10:30:00,280.83,281.11,278.34,278.34,21783.0,280.83,281.11,278.34,278.34,21783.0
2022-03-01 11:00:00,278.97,280.93,278.43,279.85,17311.0,278.97,280.93,278.43,279.85,17311.0
2022-03-01 11:30:00,279.84,279.88,277.48,278.09,12406.0,279.84,279.88,277.48,278.09,12406.0
2022-03-01 12:00:00,278.25,279.52,277.7,279.52,8558.0,278.25,279.52,277.7,279.52,8558.0
2022-03-01 12:30:00,279.16,281.1,279.16,280.9,9292.0,279.16,281.1,279.16,280.9,9292.0
2022-03-01 13:00:00,280.94,281.31,278.66,278.79,8557.0,280.94,281.31,278.66,278.79,8557.0
2022-03-01 13:30:00,278.94,279.32,277.75,278.31,20160.0,278.94,279.32,277.75,278.31,20160.0
2022-03-01 14:00:00,278.06,278.58,276.9,278.55,22797.0,278.06,278.58,276.9,278.55,22797.0
2022-03-01 14:30:00,278.55,279.15,276.9,276.93,24102.0,278.55,279.15,276.9,276.93,24102.0
2022-03-01 15:00:00,276.92,279.21,276.83,276.88,48503.0,276.92,279.21,276.83,276.88,48503.0
2022-03-01 15:30:00,276.55,276.77,273.21,274.46,119436.0,276.55,276.77,273.21,274.46,119436.0
2022-03-02 09:30:00,278.02,280.36,275.04,279.24,18932.0,278.02,280.36,275.04,279.24,18932.0
2022-03-02 10:00:00,279.21,279.89,277.59,278.63,38997.0,279.21,279.89,277.59,278.63,38997.0
2022-03-02 10:30:00,278.92,279.31,276.91,277.18,48044.0,278.92,279.31,276.91,277.18,48044.0
2022-03-02 11:00:00,277.17,279.63,276.48,278.39,48704.0,277.17,279.63,276.48,278.39,48704.0
2022-03-02 11:30:00,278.85,279.58,277.59,278.66,26221.0,278.85,279.58,277.59,278.66,26221.0
2022-03-02 12:00:00,278.67,280.29,278.47,279.93,20505.0,278.67,280.29,278.47,279.93,20505.0
2022-03-02 12:30:00,279.94,280.82,278.83,280.38,66240.0,279.94,280.82,278.83,280.38,66240.0
2022-03-02 13:00:00,280.87,281.77,280.47,280.74,17643.0,280.87,281.77,280.47,280.74,17643.0
2022-03-02 13:30:00,280.87,281.58,279.48,281.35,84032.0,280.87,281.58,279.48,281.35,84032.0
2022-03-02 14:00:00,281.42,283.11,281.42,282.4,18297.0,281.42,283.11,281.42,282.4,18297.0
2022-03-02 14:30:00,282.03,283.49,282.03,282.46,15482.0,282.03,283.49,282.03,282.46,15482.0
2022-03-02 15:00:00,282.44,283.72,282.36,283.54,22460.0,282.44,283.72,282.36,283.54,22460.0
2022-03-02 15:30:00,283.52,284.93,283.47,283.79,162761.0,283.52,284.93,283.47,283.79,162761.0
2022-03-03 09:30:00,286.14,286.14,281.43,282.54,16111.0,286.14,286.14,281.43,282.54,16111.0
2022-03-03 10:00:00,282.89,283.6,279.12,279.8,17262.0,282.89,283.6,279.12,279.8,17262.0
2022-03-03 10:30:00,279.6,280.33,277.89,277.89,13714.0,279.6,280.33,277.89,277.89,13714.0
2022-03-03 11:00:00,277.84,277.84,276.41,277.45,26960.0,277.84,277.84,276.41,277.45,26960.0
2022-03-03 11:30:00,278.02,279.38,277.71,279.11,11718.0,278.02,279.38,277.71,279.11,11718.0
2022-03-03 12:00:00,278.54,278.97,276.16,276.16,12124.0,278.54,278.97,276.16,276.16,12124.0
2022-03-03 12:30:00,276.35,279.14,276.31,278.53,13246.0,276.35,279.14,276.31,278.53,13246.0
2022-03-03 13:00:00,278.44,280.27,278.26,280.21,8702.0,278.44,280.27,278.26,280.21,8702.0
2022-03-03 13:30:00,279.94,282.24,279.12,282.15,57818.0,279.94,282.24,279.12,282.15,57818.0
2022-03-03 14:00:00,282.1,282.77,280.61,282.55,12603.0,282.1,282.77,280.61,282.55,12603.0
2022-03-03 14:30:00,282.32,282.63,279.45,280.51,14480.0,282.32,282.63,279.45,280.51,14480.0
2022-03-03 15:00:00,280.1,280.57,279.2,280.36,17255.0,280.1,280.57,279.2,280.36,17255.0
2022-03-03 15:30:00,280.35,280.41,278.23,279.29,53296.0,280.35,280.41,278.23,279.29,53296.0
2022-03-04 09:30:00,275.12,276.84,270.79,272.75,29999.0,275.12,276.84,270.79,272.75,29999.0
2022-03-04 10:00:00,272.87,272.87,269.11,271.27,19441.0,272.87,272.87,269.11,271.27,19441.0
2022-03-04 10:30:00,270.95,271.83,268.18,268.8,20125.0,270.95,271.83,268.18,268.8,20125.0
2022-03-04 11:00:00,268.63,270.15,267.6,269.88,16535.0,268.63,270.15,267.6,269.88,16535.0
2022-03-04 11:30:00,270.17,270.17,267.97,268.22,20977.0,270.17,270.17,267.97,268.22,20977.0
2022-03-04 12:00:00,268.16,270.34,267.49,269.4,10310.0,268.16,270.34,267.49,269.4,10310.0
2022-03-04 12:30:00,269.4,270.37,269.06,270.19,18537.0,269.4,270.37,269.06,270.19,18537.0
2022-03-04 13:00:00,270.38,271.07,269.24,269.59,24775.0,270.38,271.07,269.24,269.59,24775.0
2022-03-04 13:30:00,269.59,270.25,268.68,268.68,15537.0,269.59,270.25,268.68,268.68,15537.0
2022-03-04 14:00:00,269.04,269.36,267.61,268.79,13398.0,269.04,269.36,267.61,268.79,13398.0
2022-03-04 14:30:00,268.68,269.22,266.74,266.82,19662.0,268.68,269.22,266.74,266.82,19662.0
2022-03-04 15:00:00,266.69,268.76,266.69,268.46,21580.0,266.69,268.76,266.69,268.46,21580.0
2022-03-04 15:30:00,268.44,270.4,267.61,269.85,68853.0,268.44,270.4,267.61,269.85,68853.0
2022-03-07 09:30:00,269.98,271.2,266.34,267.06,23174.0,269.98,271.2,266.34,267.06,23174.0
2022-03-07 10:00:00,268.42,268.52,263.08,263.23,20231.0,268.42,268.52,263.08,263.23,20231.0
2022-03-07 10:30:00,263.35,263.68,261.28,262.27,24859.0,263.35,263.68,261.28,262.27,24859.0
2022-03-07 11:00:00,262.29,263.42,261.41,263.35,30077.0,262.29,263.42,261.41,263.35,30077.0
2022-03-07 11:30:00,263.21,264.41,261.19,261.24,15430.0,263.21,264.41,261.19,261.24,15430.0
2022-03-07 12:00:00,260.76,262.36,260.44,261.49,14805.0,260.76,262.36,260.44,261.49,14805.0
2022-03-07 12:30:00,261.49,261.92,258.86,258.86,37984.0,261.49,261.92,258.86,258.86,37984.0
2022-03-07 13:00:00,259.07,261.61,258.82,261.41,54174.0,259.07,261.61,258.82,261.41,54174.0
2022-03-07 13:30:00,261.55,263.29,261.42,261.54,14388.0,261.55,263.29,261.42,261.54,14388.0
2022-03-07 14:00:00,261.54,262.92,260.85,260.85,21122.0,261.54,262.92,260.85,260.85,21122.0
2022-03-07 14:30:00,260.38,260.88,259.19,260.09,23419.0,260.38,260.88,259.19,260.09,23419.0
2022-03-07 15:00:00,260.38,260.74,259.17,260.18,35563.0,260.38,260.74,259.17,260.18,35563.0
2022-03-07 15:30:00,260.05,260.11,257.5,257.5,100074.0,260.05,260.11,257.5,257.5,100074.0
2022-03-08 09:30:00,261.84,265.44,259.86,261.11,148614.0,261.84,265.44,259.86,261.11,148614.0
2022-03-08 10:00:00,261.37,263.45,258.8,260.45,18860.0,261.37,263.45,258.8,260.45,18860.0
2022-03-08 10:30:00,260.77,262.21,259.19,261.84,36308.0,260.77,262.21,259.19,261.84,36308.0
2022-03-08 11:00:00,261.84,262.62,259.7,260.35,18905.0,261.84,262.62,259.7,260.35,18905.0
2022-03-08 11:30:00,260.13,263.24,258.5,262.72,18792.0,260.13,263.24,258.5,262.72,18792.0
2022-03-08 12:00:00,262.96,267.36,262.77,266.74,25511.0,262.96,267.36,262.77,266.74,25511.0
2022-03-08 12:30:00,266.97,269.95,266.66,269.65,31928.0,266.97,269.95,266.66,269.65,31928.0
2022-03-08 13:00:00,269.64,271.04,269.32,269.5,25035.0,269.64,271.04,269.32,269.5,25035.0
2022-03-08 13:30:00,269.3,270.07,268.3,268.33,29416.0,269.3,270.07,268.3,268.33,29416.0
2022-03-08 14:00:00,268.33,268.63,267.0,268.41,31672.0,268.33,268.63,267.0,268.41,31672.0
2022-03-08 14:30:00,268.74,271.0,267.79,270.36,24375.0,268.74,271.0,267.79,270.36,24375.0
2022-03-08 15:00:00,270.21,271.92,270.0,270.74,49122.0,270.21,271.92,270.0,270.74,49122.0
2022-03-08 15:30:00,270.74,271.98,269.6,270.69,255811.0,270.74,271.98,269.6,270.69,255811.0
2022-03-09 09:30:00,276.06,277.93,273.22,274.36,65026.0,276.06,277.93,273.22,274.36,65026.0
2022-03-09 10:00:00,274.82,276.35,274.23,275.24,14292.0,274.82,276.35,274.23,275.24,14292.0
2022-03-09 10:30:00,275.01,276.74,274.27,275.28,125971.0,275.01,276.74,274.27,275.28,125971.0
2022-03-09 11:00:00,275.94,275.94,274.31,275.5,60591.0,275.94,275.94,274.31,275.5,60591.0
2022-03-09 11:30:00,274.97,277.74,274.97,277.36,25195.0,274.97,277.74,274.97,277.36,25195.0
2022-03-09 12:00:00,277.23,278.48,276.56,277.87,9753.0,277.23,278.48,276.56,277.87,9753.0
2022-03-09 12:30:00,278.19,281.57,278.19,281.56,25044.0,278.19,281.57,278.19,281.56,25044.0
2022-03-09 13:00:00,281.38,282.14,280.07,280.9,13482.0,281.38,282.14,280.07,280.9,13482.0
2022-03-09 13:30:00,280.72,280.86,278.66,279.79,36125.0,280.72,280.86,278.66,279.79,36125.0
2022-03-09 14:00:00,279.8,280.78,279.12,279.49,18354.0,279.8,280.78,279.12,279.49,18354.0
2022-03-09 14:30:00,279.69,282.11,279.6,281.92,31125.0,279.69,282.11,279.6,281.92,31125.0
2022-03-09 15:00:00,281.87,285.31,281.33,284.86,98259.0,281.87,285.31,281.33,284.86,98259.0
2022-03-09 15:30:00,285.0,286.01,282.33,283.19,238916.0,285.0,286.01,282.33,283.19,238916.0
2022-03-10 09:30:00,277.67,278.23,274.31,276.91,18102.0,277.67,278.23,274.31,276.91,18102.0
2022-03-10 10:00:00,276.5,277.02,275.02,275.25,12432.0,276.5,277.02,275.02,275.25,12432.0
2022-03-10 10:30:00,274.79,275.37,273.69,274.21,10485.0,274.79,275.37,273.69,274.21,10485.0
2022-03-10 11:00:00,274.19,274.19,272.98,273.12,12267.0,274.19,274.19,272.98,273.12,12267.0
2022-03-10 11:30:00,273.46,274.72,272.83,274.72,17372.0,273.46,274.72,272.83,274.72,17372.0
2022-03-10 12:00:00,274.72,276.27,274.43,275.57,13217.0,274.72,276.27,274.43,275.57,13217.0
2022-03-10 12:30:00,275.57,276.09,274.86,275.36,13566.0,275.57,276.09,274.86,275.36,13566.0
2022-03-10 13:00:00,274.82,276.37,274.82,275.72,25303.0,274.82,276.37,274.82,275.72,25303.0
2022-03-10 13:30:00,275.46,277.85,274.58,277.54,28194.0,275.46,277.85,274.58,277.54,28194.0
2022-03-10 14:00:00,277.53,279.5,277.22,279.41,31630.0,277.53,279.5,277.22,279.41,31630.0
2022-03-10 14:30:00,279.49,280.6,278.42,280.23,14632.0,279.49,280.6,278.42,280.23,14632.0
2022-03-10 15:00:00,280.03,281.5,279.26,281.5,27803.0,280.03,281.5,279.26,281.5,27803.0
2022-03-10 15:30:00,281.15,281.42,279.57,281.08,57987.0,281.15,281.42,279.57,281.08,57987.0
2022-03-11 09:30:00,282.19,285.65,282.19,285.65,16606.0,282.19,285.65,282.19,285.65,16606.0
2022-03-11 10:00:00,285.2,285.7,283.1,284.86,19222.0,285.2,285.7,283.1,284.86,19222.0
2022-03-11 10:30:00,284.86,286.18,284.11,285.94,18370.0,284.86,286.18,284.11,285.94,18370.0
2022-03-11 11:00:00,285.75,286.1,284.51,284.86,14102.0,285.75,286.1,284.51,284.86,14102.0
2022-03-11 11:30:00,284.87,285.05,283.58,284.61,19607.0,284.87,285.05,283.58,284.61,19607.0
2022-03-11 12:00:00,284.61,284.7,283.09,283.09,15560.0,284.61,284.7,283.09,283.09,15560.0
2022-03-11 12:30:00,283.32,283.32,281.92,282.6,6192.0,283.32,283.32,281.92,282.6,6192.0
2022-03-11 13:00:00,282.54,283.34,282.2,282.36,16251.0,282.54,283.34,282.2,282.36,16251.0
2022-03-11 13:30:00,282.36,284.25,281.99,282.58,18462.0,282.36,284.25,281.99,282.58,18462.0
2022-03-11 14:00:00,282.58,284.26,282.58,284.13,15693.0,282.58,284.26,282.58,284.13,15693.0
2022-03-11 14:30:00,283.98,284.25,282.78,282.81,12479.0,283.98,284.25,282.78,282.81,12479.0
2022-03-11 15:00:00,282.81,283.77,282.53,282.53,30048.0,282.81,283.77,282.53,282.53,30048.0
2022-03-11 15:30:00,282.53,282.53,279.65,279.8,61943.0,282.53,282.53,279.65,279.8,61943.0
2022-03-14 09:30:00,280.0,282.91,279.56,279.68,6896.0,280.0,282.91,279.56,279.68,6896.0
2022-03-14 10:00:00,279.69,280.37,276.81,277.06,11676.0,279.69,280.37,276.81,277.06,11676.0
2022-03-14 10:30:00,277.05,279.79,276.71,279.55,11953.0,277.05,279.79,276.71,279.55,11953.0
2022-03-14 11:00:00,279.55,279.64,277.18,277.62,10306.0,279.55,279.64,277.18,277.62,10306.0
2022-03-14 11:30:00,277.24,277.75,275.94,276.75,8222.0,277.24,277.75,275.94,276.75,8222.0
2022-03-14 12:00:00,276.5,276.5,274.39,274.6,7456.0,276.5,276.5,274.39,274.6,7456.0
2022-03-14 12:30:00,274.7,275.39,274.22,274.78,7450.0,274.7,275.39,274.22,274.78,7450.0
2022-03-14 13:00:00,274.86,276.87,274.52,276.4,13033.0,274.86,276.87,274.52,276.4,13033.0
2022-03-14 13:30:00,276.02,276.16,273.82,274.3,13726.0,276.02,276.16,273.82,274.3,13726.0
2022-03-14 14:00:00,274.01,274.28,273.03,273.37,9847.0,274.01,274.28,273.03,273.37,9847.0
2022-03-14 14:30:00,273.37,275.07,273.37,274.62,9880.0,273.37,275.07,273.37,274.62,9880.0
2022-03-14 15:00:00,274.39,275.7,274.36,274.89,14455.0,274.39,275.7,274.36,274.89,14455.0
2022-03-14 15:30:00,274.67,274.67,272.43,273.95,79581.0,274.67,274.67,272.43,273.95,79581.0
2022-03-15 09:30:00,277.63,280.13,276.96,278.92,20701.0,277.63,280.13,276.96,278.92,20701.0
2022-03-15 10:00:00,278.92,279.72,277.8,278.54,16847.0,278.92,279.72,277.8,278.54,16847.0
2022-03-15 10:30:00,278.69,279.46,277.52,277.81,23094.0,278.69,279.46,277.52,277.81,23094.0
2022-03-15 11:00:00,277.95,278.22,277.0,278.0,12724.0,277.95,278.22,277.0,278.0,12724.0
2022-03-15 11:30:00,278.41,278.68,276.89,277.05,10376.0,278.41,278.68,276.89,277.05,10376.0
2022-03-15 12:00:00,276.9,278.71,276.34,278.57,9378.0,276.9,278.71,276.34,278.57,9378.0
2022-03-15 12:30:00,278.56,278.57,277.0,278.03,10481.0,278.56,278.57,277.0,278.03,10481.0
2022-03-15 13:00:00,278.04,278.47,276.97,277.04,17497.0,278.04,278.47,276.97,277.04,17497.0
2022-03-15 13:30:00,277.02,278.1,276.98,277.81,13188.0,277.02,278.1,276.98,277.81,13188.0
2022-03-15 14:00:00,277.76,278.13,276.42,276.91,6363.0,277.76,278.13,276.42,276.91,6363.0
2022-03-15 14:30:00,276.73,278.42,276.6,278.42,8444.0,276.73,278.42,276.6,278.42,8444.0
2022-03-15 15:00:00,278.3,279.28,277.79,278.91,22628.0,278.3,279.28,277.79,278.91,22628.0
2022-03-15 15:30:00,279.0,279.83,278.45,279.64,66640.0,279.0,279.83,278.45,279.64,66640.0
2022-03-16 09:30:00,283.39,288.85,283.29,288.45,12582.0,283.39,288.85,283.29,288.45,12582.0
2022-03-16 10:00:00,288.65,290.98,287.39,290.35,6524.0,288.65,290.98,287.39,290.35,6524.0
2022-03-16 10:30:00,290.93,291.54,289.0,289.79,8925.0,290.93,291.54,289.0,289.79,8925.0
2022-03-16 11:00:00,289.16,289.85,288.24,288.44,8136.0,289.16,289.85,288.24,288.44,8136.0
2022-03-16 11:30:00,288.5,288.51,286.19,286.28,10272.0,288.5,288.51,286.19,286.28,10272.0
2022-03-16 12:00:00,286.17,287.56,285.81,286.38,6142.0,286.17,287.56,285.81,286.38,6142.0
2022-03-16 12:30:00,286.63,286.86,284.98,285.61,16198.0,286.63,286.86,284.98,285.61,16198.0
2022-03-16 13:00:00,285.6,285.73,282.72,282.87,12488.0,285.6,285.73,282.72,282.87,12488.0
2022-03-16 13:30:00,283.16,284.52,283.11,284.2,12715.0,283.16,284.52,283.11,284.2,12715.0
2022-03-16 14:00:00,284.66,284.66,281.0,281.0,22400.0,284.66,284.66,281.0,281.0,22400.0
2022-03-16 14:30:00,280.49,284.09,278.94,284.03,21108.0,280.49,284.09,278.94,284.03,21108.0
2022-03-16 15:00:00,283.52,284.51,282.65,284.51,25813.0,283.52,284.51,282.65,284.51,25813.0
2022-03-16 15:30:00,284.25,288.22,284.13,288.12,41592.0,284.25,288.22,284.13,288.12,41592.0
2022-03-17 09:30:00,285.74,288.46,285.74,287.43,8399.0,285.74,288.46,285.74,287.43,8399.0
2022-03-17 10:00:00,288.37,289.56,287.98,288.37,9763.0,288.37,289.56,287.98,288.37,9763.0
2022-03-17 10:30:00,288.23,288.37,286.02,286.31,9383.0,288.23,288.37,286.02,286.31,9383.0
2022-03-17 11:00:00,286.21,287.15,285.55,287.15,7620.0,286.21,287.15,285.55,287.15,7620.0
2022-03-17 11:30:00,287.35,288.02,286.44,287.25,6214.0,287.35,288.02,286.44,287.25,6214.0
2022-03-17 12:00:00,286.56,288.09,286.16,287.5,6846.0,286.56,288.09,286.16,287.5,6846.0
2022-03-17 12:30:00,287.41,287.85,286.96,287.46,5539.0,287.41,287.85,286.96,287.46,5539.0
2022-03-17 13:00:00,287.3,287.32,286.09,287.32,7141.0,287.3,287.32,286.09,287.32,7141.0
2022-03-17 13:30:00,287.24,288.47,287.15,288.21,6250.0,287.24,288.47,287.15,288.21,6250.0
2022-03-17 14:00:00,288.26,288.29,287.49,287.61,8904.0,288.26,288.29,287.49,287.61,8904.0
2022-03-17 14:30:00,287.51,288.81,287.51,288.59,7755.0,287.51,288.81,287.51,288.59,7755.0
2022-03-17 15:00:00,288.75,289.16,287.75,288.26,11462.0,288.75,289.16,287.75,288.26,11462.0
2022-03-17 15:30:00,288.26,290.28,288.26,289.89,44822.0,288.26,290.28,288.26,289.89,44822.0
2022-03-18 09:30:00,293.05,293.05,290.06,291.54,64890.0,293.05,293.05,290.06,291.54,64890.0
2022-03-18 10:00:00,291.84,294.12,291.84,292.33,8823.0,291.84,294.12,291.84,292.33,8823.0
2022-03-18 10:30:00,292.56,292.56,291.13,291.63,9138.0,292.56,292.56,291.13,291.63,9138.0
2022-03-18 11:00:00,291.86,293.14,291.25,291.92,9245.0,291.86,293.14,291.25,291.92,9245.0
2022-03-18 11:30:00,292.44,293.32,292.39,293.1,8312.0,292.44,293.32,292.39,293.1,8312.0
2022-03-18 12:00:00,292.93,293.2,292.38,292.87,9951.0,292.93,293.2,292.38,292.87,9951.0
2022-03-18 12:30:00,293.25,293.52,292.81,293.41,7980.0,293.25,293.52,292.81,293.41,7980.0
2022-03-18 13:00:00,293.49,293.82,292.88,293.63,5557.0,293.49,293.82,292.88,293.63,5557.0
2022-03-18 13:30:00,293.56,294.41,293.31,293.31,13257.0,293.56,294.41,293.31,293.31,13257.0
2022-03-18 14:00:00,293.85,295.17,293.82,294.97,9444.0,293.85,295.17,293.82,294.97,9444.0
2022-03-18 14:30:00,294.9,296.1,294.77,296.0,12317.0,294.9,296.1,294.77,296.0,12317.0
2022-03-18 15:00:00,296.03,298.48,295.74,298.14,17079.0,296.03,298.48,295.74,298.14,17079.0
2022-03-18 15:30:00,298.19,299.61,297.96,298.29,46893.0,298.19,299.61,297.96,298.29,46893.0
2022-03-21 09:30:00,297.84,299.49,295.27,295.39,9545.0,297.84,299.49,295.27,295.39,9545.0
2022-03-21 10:00:00,295.38,295.69,293.75,294.21,9836.0,295.38,295.69,293.75,294.21,9836.0
2022-03-21 10:30:00,294.38,296.57,294.29,296.38,9533.0,294.38,296.57,294.29,296.38,9533.0
2022-03-21 11:00:00,296.56,297.91,295.89,297.91,6168.0,296.56,297.91,295.89,297.91,6168.0
2022-03-21 11:30:00,297.86,297.86,296.62,297.13,5184.0,297.86,297.86,296.62,297.13,5184.0
2022-03-21 12:00:00,297.25,298.23,297.23,297.84,3707.0,297.25,298.23,297.23,297.84,3707.0
2022-03-21 12:30:00,297.82,297.82,295.28,295.36,8077.0,297.82,297.82,295.28,295.36,8077.0
2022-03-21 13:00:00,295.03,295.32,293.55,293.8,5913.0,295.03,295.32,293.55,293.8,5913.0
2022-03-21 13:30:00,294.27,295.19,294.13,295.11,7261.0,294.27,295.19,294.13,295.11,7261.0
2022-03-21 14:00:00,295.66,296.51,295.02,296.51,3295.0,295.66,296.51,295.02,296.51,3295.0
2022-03-21 14:30:00,296.43,296.88,294.69,294.69,5937.0,296.43,296.88,294.69,294.69,5937.0
2022-03-21 15:00:00,294.82,296.07,294.46,296.07,7709.0,294.82,296.07,294.46,296.07,7709.0
2022-03-21 15:30:00,295.82,296.99,294.87,296.72,24242.0,295.82,296.99,294.87,296.72,24242.0
2022-03-22 09:30:00,297.67,298.45,296.74,298.18,20699.0,297.67,298.45,296.74,298.18,20699.0
2022-03-22 10:00:00,298.36,299.27,297.74,299.03,6886.0,298.36,299.27,297.74,299.03,6886.0
2022-03-22 10:30:00,299.33,300.18,299.18,299.43,9541.0,299.33,300.18,299.18,299.43,9541.0
2022-03-22 11:00:00,299.25,300.09,299.08,299.9,7565.0,299.25,300.09,299.08,299.9,7565.0
2022-03-22 11:30:00,299.96,300.17,299.05,299.3,3970.0,299.96,300.17,299.05,299.3,3970.0
2022-03-22 12:00:00,299.3,299.49,298.27,298.27,8066.0,299.3,299.49,298.27,298.27,8066.0
2022-03-22 12:30:00,298.0,299.06,297.7,299.06,5503.0,298.0,299.06,297.7,299.06,5503.0
2022-03-22 13:00:00,298.82,299.01,298.44,298.73,4062.0,298.82,299.01,298.44,298.73,4062.0
2022-03-22 13:30:00,298.72,299.1,298.44,298.94,6328.0,298.72,299.1,298.44,298.94,6328.0
2022-03-22 14:00:00,298.61,298.91,298.27,298.49,7425.0,298.61,298.91,298.27,298.49,7425.0
2022-03-22 14:30:00,298.53,298.9,298.24,298.77,5119.0,298.53,298.9,298.24,298.77,5119.0
2022-03-22 15:00:00,298.77,300.13,298.77,299.99,19597.0,298.77,300.13,298.77,299.99,19597.0
2022-03-22 15:30:00,300.04,301.43,299.93,300.45,51629.0,300.04,301.43,299.93,300.45,51629.0
2022-03-23 09:30:00,297.72,297.72,292.03,293.89,11759.0,297.72,297.72,292.03,293.89,11759.0
2022-03-23 10:00:00,293.24,295.67,292.61,295.67,11573.0,293.24,295.67,292.61,295.67,11573.0
2022-03-23 10:30:00,295.66,295.91,294.02,295.41,7645.0,295.66,295.91,294.02,295.41,7645.0
2022-03-23 11:00:00,295.4,295.81,294.77,295.21,14509.0,295.4,295.81,294.77,295.21,14509.0
2022-03-23 11:30:00,294.9,295.53,294.44,295.23,8629.0,294.9,295.53,294.44,295.23,8629.0
2022-03-23 12:00:00,295.12,295.62,294.01,294.86,7812.0,295.12,295.62,294.01,294.86,7812.0
2022-03-23 12:30:00,295.06,295.06,292.38,292.38,17039.0,295.06,295.06,292.38,292.38,17039.0
2022-03-23 13:00:00,292.53,292.71,290.39,290.39,8824.0,292.53,292.71,290.39,290.39,8824.0
2022-03-23 13:30:00,290.44,291.71,290.44,291.29,10326.0,290.44,291.71,290.44,291.29,10326.0
2022-03-23 14:00:00,291.51,291.64,290.31,291.6,8921.0,291.51,291.64,290.31,291.6,8921.0
2022-03-23 14:30:00,291.67,292.35,290.46,291.49,14458.0,291.67,292.35,290.46,291.49,14458.0
2022-03-23 15:00:00,291.38,291.49,290.35,290.9,13787.0,291.38,291.49,290.35,290.9,13787.0
2022-03-23 15:30:00,290.88,290.94,289.15,289.49,44715.0,290.88,290.94,289.15,289.49,44715.0
2022-03-24 09:30:00,292.21,292.21,290.18,291.0,10966.0,292.21,292.21,290.18,291.0,10966.0
2022-03-24 10:00:00,291.0,292.1,290.33,291.74,6756.0,291.0,292.1,290.33,291.74,6756.0
2022-03-24 10:30:00,291.83,292.34,291.4,292.04,20521.0,291.83,292.34,291.4,292.04,20521.0
2022-03-24 11:00:00,292.17,293.36,291.97,292.15,16004.0,292.17,293.36,291.97,292.15,16004.0
2022-03-24 11:30:00,292.49,293.15,292.49,293.0,8258.0,292.49,293.15,292.49,293.0,8258.0
2022-03-24 12:00:00,292.85,294.09,292.56,293.74,4832.0,292.85,294.09,292.56,293.74,4832.0
2022-03-24 12:30:00,293.16,293.16,291.79,292.22,16937.0,293.16,293.16,291.79,292.22,16937.0
2022-03-24 13:00:00,292.44,292.87,291.98,292.66,10554.0,292.44,292.87,291.98,292.66,10554.0
2022-03-24 13:30:00,292.58,292.98,292.35,292.78,13142.0,292.58,292.98,292.35,292.78,13142.0
2022-03-24 14:00:00,292.75,292.9,292.65,292.79,10282.0,292.75,292.9,292.65,292.79,10282.0
2022-03-24 14:30:00,292.88,294.14,292.88,293.88,7987.0,292.88,294.14,292.88,293.88,7987.0
2022-03-24 15:00:00,293.69,295.75,293.59,295.75,9669.0,293.69,295.75,293.59,295.75,9669.0
2022-03-24 15:30:00,295.61,296.28,294.56,296.24,34683.0,295.61,296.28,294.56,296.24,34683.0
2022-03-25 09:30:00,295.35,296.93,291.78,293.19,17923.0,295.35,296.93,291.78,293.19,17923.0
2022-03-25 10:00:00,293.09,294.9,292.98,294.37,13459.0,293.09,294.9,292.98,294.37,13459.0
2022-03-25 10:30:00,294.87,295.76,294.68,294.74,7216.0,294.87,295.76,294.68,294.74,7216.0
2022-03-25 11:00:00,294.72,295.0,293.04,293.46,10340.0,294.72,295.0,293.04,293.46,10340.0
2022-03-25 11:30:00,293.76,294.09,293.04,293.54,9687.0,293.76,294.09,293.04,293.54,9687.0
2022-03-25 12:00:00,293.5,294.31,293.34,294.1,9637.0,293.5,294.31,293.34,294.1,9637.0
2022-03-25 12:30:00,294.03,294.27,293.32,294.04,8015.0,294.03,294.27,293.32,294.04,8015.0
2022-03-25 13:00:00,293.9,294.65,293.33,293.82,5352.0,293.9,294.65,293.33,293.82,5352.0
2022-03-25 13:30:00,294.16,294.68,294.07,294.62,2603.0,294.16,294.68,294.07,294.62,2603.0
2022-03-25 14:00:00,294.97,295.68,294.48,294.75,11659.0,294.97,295.68,294.48,294.75,11659.0
2022-03-25 14:30:00,294.77,295.15,294.71,294.99,14074.0,294.77,295.15,294.71,294.99,14074.0
2022-03-25 15:00:00,295.03,295.03,293.97,294.09,8499.0,295.03,295.03,293.97,294.09,8499.0
2022-03-25 15:30:00,294.12,295.63,293.55,295.31,46013.0,294.12,295.63,293.55,295.31,46013.0
2022-03-28 09:30:00,296.0,296.27,294.0,296.27,9540.0,296.0,296.27,294.0,296.27,9540.0
2022-03-28 10:00:00,296.27,296.65,295.1,296.25,20372.0,296.27,296.65,295.1,296.25,20372.0
2022-03-28 10:30:00,296.72,297.4,295.87,296.47,10365.0,296.72,297.4,295.87,296.47,10365.0
2022-03-28 11:00:00,296.5,297.23,295.61,295.94,17716.0,296.5,297.23,295.61,295.94,17716.0
2022-03-28 11:30:00,295.96,295.96,294.45,294.91,9605.0,295.96,295.96,294.45,294.91,9605.0
2022-03-28 12:00:00,295.33,295.43,293.88,293.94,6536.0,295.33,295.43,293.88,293.94,6536.0
2022-03-28 12:30:00,294.33,295.68,294.09,295.14,5041.0,294.33,295.68,294.09,295.14,5041.0
2022-03-28 13:00:00,295.52,295.67,294.73,295.6,5956.0,295.52,295.67,294.73,295.6,5956.0
2022-03-28 13:30:00,295.73,295.84,295.07,295.33,7070.0,295.73,295.84,295.07,295.33,7070.0
2022-03-28 14:00:00,295.31,295.8,295.27,295.79,4663.0,295.31,295.8,295.27,295.79,4663.0
2022-03-28 14:30:00,295.79,296.18,295.37,296.0,16933.0,295.79,296.18,295.37,296.0,16933.0
2022-03-28 15:00:00,296.0,296.05,295.78,295.95,14242.0,296.0,296.05,295.78,295.95,14242.0
2022-03-28 15:30:00,295.99,297.04,295.71,296.48,61725.0,295.99,297.04,295.71,296.48,61725.0
2022-03-29 09:30:00,302.84,305.24,302.33,303.76,24063.0,302.84,305.24,302.33,303.76,24063.0
2022-03-29 10:00:00,303.57,303.87,301.34,303.85,6975.0,303.57,303.87,301.34,303.85,6975.0
2022-03-29 10:30:00,304.03,305.8,303.12,304.85,24427.0,304.03,305.8,303.12,304.85,24427.0
2022-03-29 11:00:00,304.4,304.4,302.99,304.37,10709.0,304.4,304.4,302.99,304.37,10709.0
2022-03-29 11:30:00,304.42,305.88,303.71,305.69,25532.0,304.42,305.88,303.71,305.69,25532.0
2022-03-29 12:00:00,306.0,307.26,305.59,307.14,27027.0,306.0,307.26,305.59,307.14,27027.0
2022-03-29 12:30:00,306.55,306.55,304.58,304.99,10613.0,306.55,306.55,304.58,304.99,10613.0
2022-03-29 13:00:00,304.97,305.46,304.56,305.2,3383.0,304.97,305.46,304.56,305.2,3383.0
2022-03-29 13:30:00,305.2,306.14,305.15,305.47,5851.0,305.2,306.14,305.15,305.47,5851.0
2022-03-29 14:00:00,305.4,306.73,305.03,306.73,5900.0,305.4,306.73,305.03,306.73,5900.0
2022-03-29 14:30:00,306.49,307.78,306.48,306.93,16099.0,306.49,307.78,306.48,306.93,16099.0
2022-03-29 15:00:00,306.83,307.41,306.38,306.67,11327.0,306.83,307.41,306.38,306.67,11327.0
2022-03-29 15:30:00,306.67,307.61,305.83,306.69,52803.0,306.67,307.61,305.83,306.69,52803.0
2022-03-30 09:30:00,304.83,305.75,302.57,304.1,47539.0,304.83,305.75,302.57,304.1,47539.0
2022-03-30 10:00:00,303.65,304.79,302.47,304.35,5287.0,303.65,304.79,302.47,304.35,5287.0
2022-03-30 10:30:00,304.36,304.54,300.48,300.53,43881.0,304.36,304.54,300.48,300.53,43881.0
2022-03-30 11:00:00,300.23,301.75,299.84,300.44,49004.0,300.23,301.75,299.84,300.44,49004.0
2022-03-30 11:30:00,300.4,302.34,300.0,300.28,43229.0,300.4,302.34,300.0,300.28,43229.0
2022-03-30 12:00:00,300.62,301.25,299.95,300.22,13235.0,300.62,301.25,299.95,300.22,13235.0
2022-03-30 12:30:00,300.27,301.95,300.23,301.22,10528.0,300.27,301.95,300.23,301.22,10528.0
2022-03-30 13:00:00,301.19,301.36,300.61,300.79,6387.0,301.19,301.36,300.61,300.79,6387.0
2022-03-30 13:30:00,300.95,301.34,300.12,300.19,6740.0,300.95,301.34,300.12,300.19,6740.0
2022-03-30 14:00:00,300.09,300.89,300.09,300.89,7358.0,300.09,300.89,300.09,300.89,7358.0
2022-03-30 14:30:00,300.75,301.65,300.57,300.57,6189.0,300.75,301.65,300.57,300.57,6189.0
2022-03-30 15:00:00,300.9,301.1,299.95,300.46,9438.0,300.9,301.1,299.95,300.46,9438.0
2022-03-30 15:30:00,300.39,301.83,300.23,301.82,27156.0,300.39,301.83,300.23,301.82,27156.0
2022-03-31 09:30:00,303.15,305.25,302.47,305.21,11301.0,303.15,305.25,302.47,305.21,11301.0
2022-03-31 10:00:00,305.14,305.14,302.44,303.03,9519.0,305.14,305.14,302.44,303.03,9519.0
2022-03-31 10:30:00,303.41,305.59,303.28,305.59,3635.0,303.41,305.59,303.28,305.59,3635.0
2022-03-31 11:00:00,305.42,305.44,302.01,302.35,15986.0,305.42,305.44,302.01,302.35,15986.0
2022-03-31 11:30:00,302.49,303.1,302.11,302.68,16632.0,302.49,303.1,302.11,302.68,16632.0
2022-03-31 12:00:00,302.76,302.79,301.36,301.76,8082.0,302.76,302.79,301.36,301.76,8082.0
2022-03-31 12:30:00,301.89,301.99,299.95,300.18,44304.0,301.89,301.99,299.95,300.18,44304.0
2022-03-31 13:00:00,300.44,301.34,299.54,301.28,73656.0,300.44,301.34,299.54,301.28,73656.0
2022-03-31 13:30:00,301.33,301.37,299.95,300.12,15081.0,301.33,301.37,299.95,300.12,15081.0
2022-03-31 14:00:00,299.95,300.3,299.21,299.87,20925.0,299.95,300.3,299.21,299.87,20925.0
2022-03-31 14:30:00,299.76,300.76,299.44,300.56,14355.0,299.76,300.76,299.44,300.56,14355.0
2022-03-31 15:00:00,300.76,301.48,299.36,299.48,18337.0,300.76,301.48,299.36,299.48,18337.0
2022-03-31 15:30:00,299.57,299.58,297.38,297.55,60162.0,299.57,299.58,297.38,297.55,60162.0
2022-04-01 09:30:00,299.39,300.55,298.5,300.55,25569.0,299.39,300.55,298.5,300.55,25569.0
2022-04-01 10:00:00,300.04,300.24,297.32,298.02,19432.0,300.04,300.24,297.32,298.02,19432.0
2022-04-01 10:30:00,297.88,298.68,296.16,297.64,19177.0,297.88,298.68,296.16,297.64,19177.0
2022-04-01 11:00:00,297.65,297.65,295.61,296.41,27213.0,297.65,297.65,295.61,296.41,27213.0
2022-04-01 11:30:00,296.32,296.78,295.45,296.45,14571.0,296.32,296.78,295.45,296.45,14571.0
2022-04-01 12:00:00,296.31,297.29,295.8,297.15,15508.0,296.31,297.29,295.8,297.15,15508.0
2022-04-01 12:30:00,297.08,297.08,296.0,296.66,15763.0,297.08,297.08,296.0,296.66,15763.0
2022-04-01 13:00:00,296.13,297.18,296.12,296.84,14315.0,296.13,297.18,296.12,296.84,14315.0
2022-04-01 13:30:00,296.9,300.1,296.81,299.17,36756.0,296.9,300.1,296.81,299.17,36756.0
2022-04-01 14:00:00,299.23,300.15,298.81,300.08,18332.0,299.23,300.15,298.81,300.08,18332.0
2022-04-01 14:30:00,300.08,300.85,299.61,299.61,25292.0,300.08,300.85,299.61,299.61,25292.0
2022-04-01 15:00:00,299.39,299.75,297.57,297.86,24366.0,299.39,299.75,297.57,297.86,24366.0
2022-04-01 15:30:00,297.79,299.54,297.03,299.54,70518.0,297.79,299.54,297.03,299.54,70518.0
2022-04-04 09:30:00,300.0,302.78,299.96,299.96,12666.0,300.0,302.78,299.96,299.96,12666.0
2022-04-04 10:00:00,300.14,300.5,299.41,300.42,18656.0,300.14,300.5,299.41,300.42,18656.0
2022-04-04 10:30:00,300.17,300.35,298.64,298.7,15503.0,300.17,300.35,298.64,298.7,15503.0
2022-04-04 11:00:00,298.75,301.38,298.7,300.75,9261.0,298.75,301.38,298.7,300.75,9261.0
2022-04-04 11:30:00,301.0,302.55,300.47,302.31,10996.0,301.0,302.55,300.47,302.31,10996.0
2022-04-04 12:00:00,302.48,303.35,301.79,302.58,7759.0,302.48,303.35,301.79,302.58,7759.0
2022-04-04 12:30:00,302.38,302.79,302.07,302.53,5183.0,302.38,302.79,302.07,302.53,5183.0
2022-04-04 13:00:00,302.35,303.13,301.94,302.69,8363.0,302.35,303.13,301.94,302.69,8363.0
2022-04-04 13:30:00,302.5,303.27,301.95,302.29,31355.0,302.5,303.27,301.95,302.29,31355.0
2022-04-04 14:00:00,301.97,302.24,299.95,300.59,29729.0,301.97,302.24,299.95,300.59,29729.0
2022-04-04 14:30:00,300.66,300.96,299.95,299.95,12664.0,300.66,300.96,299.95,299.95,12664.0
2022-04-04 15:00:00,300.16,300.89,300.16,300.41,9018.0,300.16,300.89,300.16,300.41,9018.0
2022-04-04 15:30:00,300.49,301.1,299.91,300.14,47080.0,300.49,301.1,299.91,300.14,47080.0
2022-04-05 09:30:00,300.01,301.06,299.49,300.96,15241.0,300.01,301.06,299.49,300.96,15241.0
2022-04-05 10:00:00,300.51,301.9,297.96,298.29,17223.0,300.51,301.9,297.96,298.29,17223.0
2022-04-05 10:30:00,298.29,298.95,297.45,298.81,20243.0,298.29,298.95,297.45,298.81,20243.0
2022-04-05 11:00:00,298.59,298.82,297.29,298.09,21093.0,298.59,298.82,297.29,298.09,21093.0
2022-04-05 11:30:00,298.19,298.52,296.23,296.85,13037.0,298.19,298.52,296.23,296.85,13037.0
2022-04-05 12:00:00,297.1,298.85,297.1,297.59,8975.0,297.1,298.85,297.1,297.59,8975.0
2022-04-05 12:30:00,298.07,299.69,297.58,299.12,12596.0,298.07,299.69,297.58,299.12,12596.0
2022-04-05 13:00:00,299.01,300.44,298.87,299.97,7062.0,299.01,300.44,298.87,299.97,7062.0
2022-04-05 13:30:00,300.0,300.79,299.42,299.57,8556.0,300.0,300.79,299.42,299.57,8556.0
2022-04-05 14:00:00,299.57,300.11,299.44,299.98,9252.0,299.57,300.11,299.44,299.98,9252.0
2022-04-05 14:30:00,300.02,300.6,299.95,300.01,8548.0,300.02,300.6,299.95,300.01,8548.0
2022-04-05 15:00:00,300.21,300.32,297.89,298.23,14149.0,300.21,300.32,297.89,298.23,14149.0
2022-04-05 15:30:00,298.15,298.16,296.75,297.4,97187.0,298.15,298.16,296.75,297.4,97187.0
2022-04-06 09:30:00,293.08,294.23,292.43,293.01,24706.0,293.08,294.23,292.43,293.01,24706.0
2022-04-06 10:00:00,292.82,293.32,290.81,291.44,15058.0,292.82,293.32,290.81,291.44,15058.0
2022-04-06 10:30:00,291.6,292.5,289.94,289.94,11393.0,291.6,292.5,289.94,289.94,11393.0
2022-04-06 11:00:00,289.78,292.42,289.77,292.42,13786.0,289.78,292.42,289.77,292.42,13786.0
2022-04-06 11:30:00,292.34,293.21,291.77,292.39,18347.0,292.34,293.21,291.77,292.39,18347.0
2022-04-06 12:00:00,292.2,292.2,290.31,290.81,8973.0,292.2,292.2,290.31,290.81,8973.0
2022-04-06 12:30:00,290.97,292.78,290.95,292.78,7304.0,290.97,292.78,290.95,292.78,7304.0
2022-04-06 13:00:00,292.78,294.48,292.63,293.93,5810.0,292.78,294.48,292.63,293.93,5810.0
2022-04-06 13:30:00,293.85,295.83,293.69,295.0,7990.0,293.85,295.83,293.69,295.0,7990.0
2022-04-06 14:00:00,294.96,296.56,292.22,292.63,13115.0,294.96,296.56,292.22,292.63,13115.0
2022-04-06 14:30:00,292.66,295.08,292.66,294.95,12239.0,292.66,295.08,292.66,294.95,12239.0
2022-04-06 15:00:00,295.03,296.08,293.24,293.25,40674.0,295.03,296.08,293.24,293.25,40674.0
2022-04-06 15:30:00,293.2,295.07,292.44,294.45,85693.0,293.2,295.07,292.44,294.45,85693.0
2022-04-07 09:30:00,293.61,296.57,292.94,295.27,12293.0,293.61,296.57,292.94,295.27,12293.0
2022-04-07 10:00:00,295.88,295.88,291.44,293.73,53533.0,295.88,295.88,291.44,293.73,53533.0
2022-04-07 10:30:00,294.33,296.54,294.21,296.19,13279.0,294.33,296.54,294.21,296.19,13279.0
2022-04-07 11:00:00,296.87,297.35,295.22,295.22,5667.0,296.87,297.35,295.22,295.22,5667.0
2022-04-07 11:30:00,295.19,295.19,293.72,293.72,9554.0,295.19,295.19,293.72,293.72,9554.0
2022-04-07 12:00:00,293.65,293.78,291.92,291.93,31564.0,293.65,293.78,291.92,291.93,31564.0
2022-04-07 12:30:00,291.88,292.39,290.45,291.4,13772.0,291.88,292.39,290.45,291.4,13772.0
2022-04-07 13:00:00,291.31,292.76,291.31,292.57,7657.0,291.31,292.76,291.31,292.57,7657.0
2022-04-07 13:30:00,292.55,294.05,291.9,294.05,37807.0,292.55,294.05,291.9,294.05,37807.0
2022-04-07 14:00:00,294.22,294.8,293.59,293.69,20419.0,294.22,294.8,293.59,293.69,20419.0
2022-04-07 14:30:00,293.84,294.95,292.72,294.95,37869.0,293.84,294.95,292.72,294.95,37869.0
2022-04-07 15:00:00,294.79,296.23,294.64,295.28,29636.0,294.79,296.23,294.64,295.28,29636.0
2022-04-07 15:30:00,295.23,296.04,294.3,294.75,62401.0,295.23,296.04,294.3,294.75,62401.0
2022-04-08 09:30:00,294.87,296.76,293.79,296.66,27189.0,294.87,296.76,293.79,296.66,27189.0
2022-04-08 10:00:00,296.48,299.86,296.48,298.39,42530.0,296.48,299.86,296.48,298.39,42530.0
2022-04-08 10:30:00,298.75,298.99,297.36,298.89,22869.0,298.75,298.99,297.36,298.89,22869.0
2022-04-08 11:00:00,299.0,299.87,298.48,299.45,12272.0,299.0,299.87,298.48,299.45,12272.0
2022-04-08 11:30:00,299.45,301.05,299.0,300.41,7803.0,299.45,301.05,299.0,300.41,7803.0
2022-04-08 12:00:00,300.58,301.52,299.86,301.52,9559.0,300.58,301.52,299.86,301.52,9559.0
2022-04-08 12:30:00,301.22,301.22,299.99,300.26,8954.0,301.22,301.22,299.99,300.26,8954.0
2022-04-08 13:00:00,300.16,300.61,299.98,300.55,10370.0,300.16,300.61,299.98,300.55,10370.0
2022-04-08 13:30:00,300.44,301.44,300.39,300.81,11869.0,300.44,301.44,300.39,300.81,11869.0
2022-04-08 14:00:00,300.61,301.41,299.98,300.1,12852.0,300.61,301.41,299.98,300.1,12852.0
2022-04-08 14:30:00,300.1,301.49,299.88,301.05,15625.0,300.1,301.49,299.88,301.05,15625.0
2022-04-08 15:00:00,301.02,301.49,300.4,300.57,10742.0,301.02,301.49,300.4,300.57,10742.0
2022-04-08 15:30:00,300.8,300.82,299.43,299.99,76249.0,300.8,300.82,299.43,299.99,76249.0
2022-04-11 09:30:00,296.74,299.21,296.33,296.42,17257.0,296.74,299.21,296.33,296.42,17257.0
2022-04-11 10:00:00,296.06,296.97,294.36,294.36,15267.0,296.06,296.97,294.36,294.36,15267.0
2022-04-11 10:30:00,294.51,295.32,293.5,295.13,8874.0,294.51,295.32,293.5,295.13,8874.0
2022-04-11 11:00:00,295.35,295.47,294.6,295.47,6210.0,295.35,295.47,294.6,295.47,6210.0
2022-04-11 11:30:00,295.71,296.87,295.16,295.32,12745.0,295.71,296.87,295.16,295.32,12745.0
2022-04-11 12:00:00,295.47,296.02,295.22,295.47,5300.0,295.47,296.02,295.22,295.47,5300.0
2022-04-11 12:30:00,295.63,295.64,294.88,295.36,6519.0,295.63,295.64,294.88,295.36,6519.0
2022-04-11 13:00:00,295.46,295.73,294.78,294.9,9528.0,295.46,295.73,294.78,294.9,9528.0
2022-04-11 13:30:00,294.88,295.29,294.03,294.96,3903.0,294.88,295.29,294.03,294.96,3903.0
2022-04-11 14:00:00,294.87,295.6,293.83,294.06,11171.0,294.87,295.6,293.83,294.06,11171.0
2022-04-11 14:30:00,293.88,293.9,292.7,292.92,28235.0,293.88,293.9,292.7,292.92,28235.0
2022-04-11 15:00:00,293.01,293.02,290.96,290.96,9716.0,293.01,293.02,290.96,290.96,9716.0
2022-04-11 15:30:00,290.97,290.97,288.32,288.6,52510.0,290.97,290.97,288.32,288.6,52510.0
2022-04-12 09:30:00,290.91,296.68,290.91,295.08,22216.0,290.91,296.68,290.91,295.08,22216.0
2022-04-12 10:00:00,295.06,295.58,293.89,293.99,23375.0,295.06,295.58,293.89,293.99,23375.0
2022-04-12 10:30:00,293.78,294.28,292.2,293.41,21650.0,293.78,294.28,292.2,293.41,21650.0
2022-04-12 11:00:00,293.33,295.52,293.04,295.24,10547.0,293.33,295.52,293.04,295.24,10547.0
2022-04-12 11:30:00,295.48,295.67,294.69,295.58,8059.0,295.48,295.67,294.69,295.58,8059.0
2022-04-12 12:00:00,295.06,295.52,293.95,294.03,12900.0,295.06,295.52,293.95,294.03,12900.0
2022-04-12 12:30:00,294.02,294.59,293.46,293.84,14704.0,294.02,294.59,293.46,293.84,14704.0
2022-04-12 13:00:00,294.0,294.12,292.87,293.06,16733.0,294.0,294.12,292.87,293.06,16733.0
2022-04-12 13:30:00,293.05,293.98,292.1,292.17,11467.0,293.05,293.98,292.1,292.17,11467.0
2022-04-12 14:00:00,292.1,292.8,290.8,291.67,15816.0,292.1,292.8,290.8,291.67,15816.0
2022-04-12 14:30:00,291.68,292.63,291.15,291.23,14663.0,291.68,292.63,291.15,291.23,14663.0
2022-04-12 15:00:00,291.03,291.1,288.93,289.01,31858.0,291.03,291.1,288.93,289.01,31858.0
2022-04-12 15:30:00,289.01,290.62,288.65,289.39,76451.0,289.01,290.62,288.65,289.39,76451.0
2022-04-13 09:30:00,289.05,292.64,289.05,292.44,9940.0,289.05,292.64,289.05,292.44,9940.0
2022-04-13 10:00:00,291.97,292.47,290.14,290.23,9322.0,291.97,292.47,290.14,290.23,9322.0
2022-04-13 10:30:00,290.49,293.26,290.49,293.11,12577.0,290.49,293.26,290.49,293.11,12577.0
2022-04-13 11:00:00,293.46,295.53,293.28,295.14,12072.0,293.46,295.53,293.28,295.14,12072.0
2022-04-13 11:30:00,295.14,295.33,293.24,293.4,5727.0,295.14,295.33,293.24,293.4,5727.0
2022-04-13 12:00:00,293.43,294.33,293.05,293.88,21155.0,293.43,294.33,293.05,293.88,21155.0
2022-04-13 12:30:00,293.34,294.96,293.34,294.38,6065.0,293.34,294.96,293.34,294.38,6065.0
2022-04-13 13:00:00,294.61,294.96,294.13,294.32,8920.0,294.61,294.96,294.13,294.32,8920.0
2022-04-13 13:30:00,294.05,294.05,293.0,293.47,3990.0,294.05,294.05,293.0,293.47,3990.0
2022-04-13 14:00:00,293.67,294.52,293.67,294.2,5301.0,293.67,294.52,293.67,294.2,5301.0
2022-04-13 14:30:00,294.11,295.37,294.1,295.13,7193.0,294.11,295.37,294.1,295.13,7193.0
2022-04-13 15:00:00,295.19,296.43,295.06,295.95,17174.0,295.19,296.43,295.06,295.95,17174.0
2022-04-13 15:30:00,295.93,296.45,295.06,295.71,42034.0,295.93,296.45,295.06,295.71,42034.0
2022-04-14 09:30:00,301.65,303.85,299.09,299.98,38502.0,301.65,303.85,299.09,299.98,38502.0
2022-04-14 10:00:00,300.49,300.5,297.07,297.77,18190.0,300.49,300.5,297.07,297.77,18190.0
2022-04-14 10:30:00,298.0,298.63,296.78,298.24,9029.0,298.0,298.63,296.78,298.24,9029.0
2022-04-14 11:00:00,298.09,300.73,297.94,300.54,14318.0,298.09,300.73,297.94,300.54,14318.0
2022-04-14 11:30:00,300.27,300.35,298.89,299.76,6644.0,300.27,300.35,298.89,299.76,6644.0
2022-04-14 12:00:00,299.46,299.53,297.8,297.84,7495.0,299.46,299.53,297.8,297.84,7495.0
2022-04-14 12:30:00,297.87,298.24,296.07,297.28,12320.0,297.87,298.24,296.07,297.28,12320.0
2022-04-14 13:00:00,297.09,297.64,296.68,297.63,9120.0,297.09,297.64,296.68,297.63,9120.0
2022-04-14 13:30:00,297.75,298.61,297.08,298.47,7638.0,297.75,298.61,297.08,298.47,7638.0
2022-04-14 14:00:00,298.6,298.9,298.01,298.47,7307.0,298.6,298.9,298.01,298.47,7307.0
2022-04-14 14:30:00,298.54,299.05,297.35,297.5,9121.0,298.54,299.05,297.35,297.5,9121.0
2022-04-14 15:00:00,297.38,298.57,297.17,298.46,19133.0,297.38,298.57,297.17,298.46,19133.0
2022-04-14 15:30:00,298.56,298.57,297.51,298.13,100617.0,298.56,298.57,297.51,298.13,100617.0
2022-04-18 09:30:00,297.56,299.77,297.47,298.31,11794.0,297.56,299.77,297.47,298.31,11794.0
2022-04-18 10:00:00,298.21,301.91,297.73,301.12,20103.0,298.21,301.91,297.73,301.12,20103.0
2022-04-18 10:30:00,301.1,303.16,301.09,302.54,24400.0,301.1,303.16,301.09,302.54,24400.0
2022-04-18 11:00:00,302.66,303.12,301.61,301.88,36688.0,302.66,303.12,301.61,301.88,36688.0
2022-04-18 11:30:00,302.25,302.26,300.1,300.89,47184.0,302.25,302.26,300.1,300.89,47184.0
2022-04-18 12:00:00,301.03,301.04,299.52,299.67,16369.0,301.03,301.04,299.52,299.67,16369.0
2022-04-18 12:30:00,299.67,299.78,297.66,298.15,26120.0,299.67,299.78,297.66,298.15,26120.0
2022-04-18 13:00:00,298.17,298.98,297.76,298.48,9493.0,298.17,298.98,297.76,298.48,9493.0
2022-04-18 13:30:00,298.35,299.74,298.29,299.68,7380.0,298.35,299.74,298.29,299.68,7380.0
2022-04-18 14:00:00,299.18,299.68,298.48,299.35,6542.0,299.18,299.68,298.48,299.35,6542.0
2022-04-18 14:30:00,298.99,299.41,298.51,298.77,9144.0,298.99,299.41,298.51,298.77,9144.0
2022-04-18 15:00:00,298.84,299.17,298.24,298.96,15768.0,298.84,299.17,298.24,298.96,15768.0
2022-04-18 15:30:00,298.78,299.17,297.26,299.17,53742.0,298.78,299.17,297.26,299.17,53742.0
2022-04-19 09:30:00,299.57,301.23,298.19,300.54,14882.0,299.57,301.23,298.19,300.54,14882.0
2022-04-19 10:00:00,300.51,302.07,300.49,301.66,10142.0,300.51,302.07,300.49,301.66,10142.0
2022-04-19 10:30:00,301.22,303.05,301.21,302.42,8895.0,301.22,303.05,301.21,302.42,8895.0
2022-04-19 11:00:00,301.79,301.96,300.77,301.37,15760.0,301.79,301.96,300.77,301.37,15760.0
2022-04-19 11:30:00,301.44,302.1,300.92,300.92,6996.0,301.44,302.1,300.92,300.92,6996.0
2022-04-19 12:00:00,300.78,302.41,300.59,301.96,7869.0,300.78,302.41,300.59,301.96,7869.0
2022-04-19 12:30:00,301.81,302.86,301.81,302.42,3833.0,301.81,302.86,301.81,302.42,3833.0
2022-04-19 13:00:00,302.39,303.23,302.2,302.29,15327.0,302.39,303.23,302.2,302.29,15327.0
2022-04-19 13:30:00,302.25,303.75,302.25,303.15,6730.0,302.25,303.75,302.25,303.15,6730.0
2022-04-19 14:00:00,303.2,303.5,302.38,302.72,20133.0,303.2,303.5,302.38,302.72,20133.0
2022-04-19 14:30:00,302.82,304.09,302.82,304.09,4805.0,302.82,304.09,302.82,304.09,4805.0
2022-04-19 15:00:00,304.49,306.92,304.39,306.63,17432.0,304.49,306.92,304.39,306.63,17432.0
2022-04-19 15:30:00,306.65,307.04,305.7,306.58,52534.0,306.65,307.04,305.7,306.58,52534.0
2022-04-20 09:30:00,310.0,311.77,309.11,310.75,14057.0,310.0,311.77,309.11,310.75,14057.0
2022-04-20 10:00:00,311.32,313.19,310.3,312.08,18844.0,311.32,313.19,310.3,312.08,18844.0
2022-04-20 10:30:00,312.02,312.28,310.65,310.66,6956.0,312.02,312.28,310.65,310.66,6956.0
2022-04-20 11:00:00,310.58,310.65,308.53,309.63,21315.0,310.58,310.65,308.53,309.63,21315.0
2022-04-20 11:30:00,309.78,310.88,309.22,310.27,9801.0,309.78,310.88,309.22,310.27,9801.0
2022-04-20 12:00:00,310.0,310.24,309.23,310.0,8806.0,310.0,310.24,309.23,310.0,8806.0
2022-04-20 12:30:00,309.96,310.4,308.46,308.55,15685.0,309.96,310.4,308.46,308.55,15685.0
2022-04-20 13:00:00,308.58,310.68,308.4,310.49,29108.0,308.58,310.68,308.4,310.49,29108.0
2022-04-20 13:30:00,310.42,310.76,309.08,309.66,25085.0,310.42,310.76,309.08,309.66,25085.0
2022-04-20 14:00:00,309.66,309.89,308.32,309.41,33668.0,309.66,309.89,308.32,309.41,33668.0
2022-04-20 14:30:00,309.5,310.0,308.72,308.96,25556.0,309.5,310.0,308.72,308.96,25556.0
2022-04-20 15:00:00,309.42,311.22,309.42,310.9,24599.0,309.42,311.22,309.42,310.9,24599.0
2022-04-20 15:30:00,310.81,312.43,309.99,310.12,62222.0,310.81,312.43,309.99,310.12,62222.0
2022-04-21 09:30:00,313.03,316.11,311.8,312.44,21828.0,313.03,316.11,311.8,312.44,21828.0
2022-04-21 10:00:00,312.09,312.32,308.78,310.55,24267.0,312.09,312.32,308.78,310.55,24267.0
2022-04-21 10:30:00,310.73,310.96,309.49,310.32,6665.0,310.73,310.96,309.49,310.32,6665.0
2022-04-21 11:00:00,310.15,312.65,310.14,311.39,7854.0,310.15,312.65,310.14,311.39,7854.0
2022-04-21 11:30:00,311.45,311.65,309.45,309.85,10191.0,311.45,311.65,309.45,309.85,10191.0
2022-04-21 12:00:00,309.39,309.96,307.73,308.37,5852.0,309.39,309.96,307.73,308.37,5852.0
2022-04-21 12:30:00,308.17,309.66,307.93,308.11,19452.0,308.17,309.66,307.93,308.11,19452.0
2022-04-21 13:00:00,307.88,308.66,306.69,307.93,9213.0,307.88,308.66,306.69,307.93,9213.0
2022-04-21 13:30:00,308.78,309.35,307.79,308.17,19820.0,308.78,309.35,307.79,308.17,19820.0
2022-04-21 14:00:00,308.01,308.01,306.1,307.41,15135.0,308.01,308.01,306.1,307.41,15135.0
2022-04-21 14:30:00,307.24,308.06,304.75,305.15,9216.0,307.24,308.06,304.75,305.15,9216.0
2022-04-21 15:00:00,305.02,305.74,304.32,305.74,6889.0,305.02,305.74,304.32,305.74,6889.0
2022-04-21 15:30:00,305.54,305.76,303.79,304.75,46570.0,305.54,305.76,303.79,304.75,46570.0
2022-04-22 09:30:00,302.79,304.64,300.0,300.16,12158.0,302.79,304.64,300.0,300.16,12158.0
2022-04-22 10:00:00,300.06,300.85,298.75,299.05,24862.0,300.06,300.85,298.75,299.05,24862.0
2022-04-22 10:30:00,299.09,300.89,299.09,299.51,10826.0,299.09,300.89,299.09,299.51,10826.0
2022-04-22 11:00:00,299.93,301.75,299.44,300.44,12870.0,299.93,301.75,299.44,300.44,12870.0
2022-04-22 11:30:00,300.8,300.89,297.72,297.72,11601.0,300.8,300.89,297.72,297.72,11601.0
2022-04-22 12:00:00,297.72,299.0,297.7,298.93,5139.0,297.72,299.0,297.7,298.93,5139.0
2022-04-22 12:30:00,298.95,299.4,298.16,298.45,5061.0,298.95,299.4,298.16,298.45,5061.0
2022-04-22 13:00:00,298.43,298.43,296.61,297.42,7886.0,298.43,298.43,296.61,297.42,7886.0
2022-04-22 13:30:00,297.21,297.41,296.06,296.06,6166.0,297.21,297.41,296.06,296.06,6166.0
2022-04-22 14:00:00,296.04,296.73,295.73,296.27,5741.0,296.04,296.73,295.73,296.27,5741.0
2022-04-22 14:30:00,296.24,296.24,294.34,294.45,5290.0,296.24,296.24,294.34,294.45,5290.0
2022-04-22 15:00:00,294.93,296.35,294.21,295.56,9583.0,294.93,296.35,294.21,295.56,9583.0
2022-04-22 15:30:00,295.68,296.83,292.75,293.15,52661.0,295.68,296.83,292.75,293.15,52661.0
2022-04-25 09:30:00,291.64,292.6,286.58,286.58,30858.0,291.64,292.6,286.58,286.58,30858.0
2022-04-25 10:00:00,286.87,290.12,286.3,289.79,13124.0,286.87,290.12,286.3,289.79,13124.0
2022-04-25 10:30:00,289.74,290.86,287.71,287.8,12380.0,289.74,290.86,287.71,287.8,12380.0
2022-04-25 11:00:00,288.36,290.42,287.94,289.36,6305.0,288.36,290.42,287.94,289.36,6305.0
2022-04-25 11:30:00,288.53,289.92,288.16,288.85,6820.0,288.53,289.92,288.16,288.85,6820.0
2022-04-25 12:00:00,288.73,290.57,288.36,290.5,4690.0,288.73,290.57,288.36,290.5,4690.0
2022-04-25 12:30:00,290.44,292.02,290.27,291.07,4603.0,290.44,292.02,290.27,291.07,4603.0
2022-04-25 13:00:00,291.52,293.81,290.56,292.76,6869.0,291.52,293.81,290.56,292.76,6869.0
2022-04-25 13:30:00,292.91,293.71,292.26,292.52,7410.0,292.91,293.71,292.26,292.52,7410.0
2022-04-25 14:00:00,292.53,294.95,292.09,294.94,4383.0,292.53,294.95,292.09,294.94,4383.0
2022-04-25 14:30:00,295.2,296.26,294.82,295.64,9094.0,295.2,296.26,294.82,295.64,9094.0
2022-04-25 15:00:00,295.53,297.43,294.16,296.91,12940.0,295.53,297.43,294.16,296.91,12940.0
2022-04-25 15:30:00,297.52,298.39,296.85,298.27,37008.0,297.52,298.39,296.85,298.27,37008.0
2022-04-26 09:30:00,294.73,296.13,292.66,294.69,10797.0,294.73,296.13,292.66,294.69,10797.0
2022-04-26 10:00:00,294.49,295.3,293.45,294.26,9474.0,294.49,295.3,293.45,294.26,9474.0
2022-04-26 10:30:00,294.17,294.18,292.25,292.63,9605.0,294.17,294.18,292.25,292.63,9605.0
2022-04-26 11:00:00,292.62,292.8,290.66,291.23,10110.0,292.62,292.8,290.66,291.23,10110.0
2022-04-26 11:30:00,291.2,291.44,290.04,290.69,4927.0,291.2,291.44,290.04,290.69,4927.0
2022-04-26 12:00:00,291.17,294.16,290.89,294.16,6700.0,291.17,294.16,290.89,294.16,6700.0
2022-04-26 12:30:00,293.99,294.15,292.25,293.34,8054.0,293.99,294.15,292.25,293.34,8054.0
2022-04-26 13:00:00,293.25,293.25,290.39,290.39,5469.0,293.25,293.25,290.39,290.39,5469.0
2022-04-26 13:30:00,290.42,291.14,290.0,290.51,6929.0,290.42,291.14,290.0,290.51,6929.0
2022-04-26 14:00:00,290.45,292.21,290.03,292.03,8969.0,290.45,292.21,290.03,292.03,8969.0
2022-04-26 14:30:00,291.95,291.95,289.94,291.19,12512.0,291.95,291.95,289.94,291.19,12512.0
2022-04-26 15:00:00,291.42,291.42,288.2,288.53,8849.0,291.42,291.42,288.2,288.53,8849.0
2022-04-26 15:30:00,288.6,288.61,287.12,287.12,29740.0,288.6,288.61,287.12,287.12,29740.0
2022-04-27 09:30:00,287.75,294.18,287.75,291.58,8674.0,287.75,294.18,287.75,291.58,8674.0
2022-04-27 10:00:00,292.31,293.51,289.39,289.6,9300.0,292.31,293.51,289.39,289.6,9300.0
2022-04-27 10:30:00,288.9,291.92,288.63,290.47,13286.0,288.9,291.92,288.63,290.47,13286.0
2022-04-27 11:00:00,292.49,292.49,289.77,291.3,5422.0,292.49,292.49,289.77,291.3,5422.0
2022-04-27 11:30:00,291.43,291.59,289.89,290.25,7315.0,291.43,291.59,289.89,290.25,7315.0
2022-04-27 12:00:00,290.06,291.81,289.48,291.76,4529.0,290.06,291.81,289.48,291.76,4529.0
2022-04-27 12:30:00,291.92,293.22,291.43,292.38,8665.0,291.92,293.22,291.43,292.38,8665.0
2022-04-27 13:00:00,292.36,292.36,290.62,291.39,5389.0,292.36,292.36,290.62,291.39,5389.0
2022-04-27 13:30:00,292.54,293.18,291.77,292.73,3656.0,292.54,293.18,291.77,292.73,3656.0
2022-04-27 14:00:00,292.71,292.99,291.63,291.75,4508.0,292.71,292.99,291.63,291.75,4508.0
2022-04-27 14:30:00,291.71,292.68,289.92,290.18,5605.0,291.71,292.68,289.92,290.18,5605.0
2022-04-27 15:00:00,289.93,290.24,288.9,289.46,6250.0,289.93,290.24,288.9,289.46,6250.0
2022-04-27 15:30:00,290.08,290.17,287.78,288.79,36571.0,290.08,290.17,287.78,288.79,36571.0
2022-04-28 09:30:00,292.57,293.59,290.77,293.34,16656.0,292.57,293.59,290.77,293.34,16656.0
2022-04-28 10:00:00,293.31,293.31,290.83,291.1,13671.0,293.31,293.31,290.83,291.1,13671.0
2022-04-28 10:30:00,290.53,292.12,289.93,292.12,7912.0,290.53,292.12,289.93,292.12,7912.0
2022-04-28 11:00:00,292.01,293.55,291.65,293.32,6951.0,292.01,293.55,291.65,293.32,6951.0
2022-04-28 11:30:00,293.71,294.13,292.41,293.46,6029.0,293.71,294.13,292.41,293.46,6029.0
2022-04-28 12:00:00,293.45,295.39,293.18,295.39,6148.0,293.45,295.39,293.18,295.39,6148.0
2022-04-28 12:30:00,295.66,297.93,295.64,297.77,4900.0,295.66,297.93,295.64,297.77,4900.0
2022-04-28 13:00:00,297.93,299.29,297.54,299.13,4482.0,297.93,299.29,297.54,299.13,4482.0
2022-04-28 13:30:00,298.92,299.76,298.57,298.68,5611.0,298.92,299.76,298.57,298.68,5611.0
2022-04-28 14:00:00,298.62,298.97,297.63,298.15,10187.0,298.62,298.97,297.63,298.15,10187.0
2022-04-28 14:30:00,298.25,299.91,298.0,299.33,11403.0,298.25,299.91,298.0,299.33,11403.0
2022-04-28 15:00:00,299.24,300.58,299.14,300.0,12211.0,299.24,300.58,299.14,300.0,12211.0
2022-04-28 15:30:00,300.12,300.12,297.56,298.74,46265.0,300.12,300.12,297.56,298.74,46265.0
2022-04-29 09:30:00,294.68,297.03,294.68,297.01,12714.0,294.68,297.03,294.68,297.01,12714.0
2022-04-29 10:00:00,297.45,297.83,293.44,293.44,17612.0,297.45,297.83,293.44,293.44,17612.0
2022-04-29 10:30:00,293.33,295.53,293.33,295.17,9001.0,293.33,295.53,293.33,295.17,9001.0
2022-04-29 11:00:00,295.17,295.42,294.0,294.47,12301.0,295.17,295.42,294.0,294.47,12301.0
2022-04-29 11:30:00,294.83,296.55,294.42,296.21,9392.0,294.83,296.55,294.42,296.21,9392.0
2022-04-29 12:00:00,296.54,296.54,294.92,295.01,3701.0,296.54,296.54,294.92,295.01,3701.0
2022-04-29 12:30:00,294.94,294.99,293.94,293.96,7820.0,294.94,294.99,293.94,293.96,7820.0
2022-04-29 13:00:00,293.93,294.93,293.06,294.66,4615.0,293.93,294.93,293.06,294.66,4615.0
2022-04-29 13:30:00,294.79,295.32,294.02,294.53,3100.0,294.79,295.32,294.02,294.53,3100.0
2022-04-29 14:00:00,294.39,294.53,293.85,294.39,8447.0,294.39,294.53,293.85,294.39,8447.0
2022-04-29 14:30:00,294.32,294.51,292.75,293.27,7183.0,294.32,294.51,292.75,293.27,7183.0
2022-04-29 15:00:00,293.12,293.37,291.88,292.39,18204.0,293.12,293.37,291.88,292.39,18204.0
2022-04-29 15:30:00,292.55,293.38,289.68,290.66,67057.0,292.55,293.38,289.68,290.66,67057.0
2022-05-02 09:30:00,289.03,291.5,287.57,291.21,14604.0,289.03,291.5,287.57,291.21,14604.0
2022-05-02 10:00:00,290.34,291.24,287.5,290.44,24378.0,290.34,291.24,287.5,290.44,24378.0
2022-05-02 10:30:00,290.55,291.32,287.2,287.2,14434.0,290.55,291.32,287.2,287.2,14434.0
2022-05-02 11:00:00,287.27,287.57,284.19,284.94,49255.0,287.27,287.57,284.19,284.94,49255.0
2022-05-02 11:30:00,285.26,287.71,285.26,287.71,6711.0,285.26,287.71,285.26,287.71,6711.0
2022-05-02 12:00:00,287.84,289.03,285.9,287.69,5905.0,287.84,289.03,285.9,287.69,5905.0
2022-05-02 12:30:00,287.87,288.19,285.47,285.47,9874.0,287.87,288.19,285.47,285.47,9874.0
2022-05-02 13:00:00,285.86,285.96,284.83,285.31,11324.0,285.86,285.96,284.83,285.31,11324.0
2022-05-02 13:30:00,285.4,285.4,283.84,284.68,10890.0,285.4,285.4,283.84,284.68,10890.0
2022-05-02 14:00:00,284.68,285.3,282.02,282.96,8164.0,284.68,285.3,282.02,282.96,8164.0
2022-05-02 14:30:00,282.95,283.81,281.9,282.9,8057.0,282.95,283.81,281.9,282.9,8057.0
2022-05-02 15:00:00,283.14,287.66,283.03,287.34,14303.0,283.14,287.66,283.03,287.34,14303.0
2022-05-02 15:30:00,287.23,290.08,287.14,289.58,72045.0,287.23,290.08,287.14,289.58,72045.0
2022-05-03 09:30:00,289.93,299.51,288.71,289.01,115994.0,289.93,299.51,288.71,289.01,115994.0
2022-05-03 10:00:00,289.69,290.9,282.92,282.92,23961.0,289.69,290.9,282.92,282.92,23961.0
2022-05-03 10:30:00,283.07,286.35,280.1,280.82,23148.0,283.07,286.35,280.1,280.82,23148.0
2022-05-03 11:00:00,280.8,282.57,279.13,279.17,32175.0,280.8,282.57,279.13,279.17,32175.0
2022-05-03 11:30:00,280.0,280.2,273.67,275.44,24348.0,280.0,280.2,273.67,275.44,24348.0
2022-05-03 12:00:00,275.35,278.2,275.0,277.05,26523.0,275.35,278.2,275.0,277.05,26523.0
2022-05-03 12:30:00,277.09,277.74,276.34,277.65,44655.0,277.09,277.74,276.34,277.65,44655.0
2022-05-03 13:00:00,277.5,279.12,277.5,277.97,22723.0,277.5,279.12,277.5,277.97,22723.0
2022-05-03 13:30:00,277.94,280.16,277.94,278.53,17189.0,277.94,280.16,277.94,278.53,17189.0
2022-05-03 14:00:00,278.39,279.13,277.73,279.13,30125.0,278.39,279.13,277.73,279.13,30125.0
2022-05-03 14:30:00,279.41,283.31,279.41,283.15,28979.0,279.41,283.31,279.41,283.15,28979.0
2022-05-03 15:00:00,283.25,285.19,282.87,284.4,51650.0,283.25,285.19,282.87,284.4,51650.0
2022-05-03 15:30:00,284.19,284.57,280.31,281.24,153861.0,284.19,284.57,280.31,281.24,153861.0
2022-05-04 09:30:00,282.45,282.45,274.69,274.69,19033.0,282.45,282.45,274.69,274.69,19033.0
2022-05-04 10:00:00,273.8,274.62,268.87,269.35,34228.0,273.8,274.62,268.87,269.35,34228.0
2022-05-04 10:30:00,269.03,270.6,267.12,269.79,40383.0,269.03,270.6,267.12,269.79,40383.0
2022-05-04 11:00:00,269.62,269.62,265.66,267.44,29398.0,269.62,269.62,265.66,267.44,29398.0
2022-05-04 11:30:00,267.33,267.33,265.98,265.99,23372.0,267.33,267.33,265.98,265.99,23372.0
2022-05-04 12:00:00,265.97,270.0,265.69,269.91,13918.0,265.97,270.0,265.69,269.91,13918.0
2022-05-04 12:30:00,270.0,270.76,269.29,270.36,22415.0,270.0,270.76,269.29,270.36,22415.0
2022-05-04 13:00:00,270.73,271.93,270.49,271.73,32100.0,270.73,271.93,270.49,271.73,32100.0
2022-05-04 13:30:00,271.53,271.53,269.76,271.39,21066.0,271.53,271.53,269.76,271.39,21066.0
2022-05-04 14:00:00,271.39,272.48,268.22,270.46,22789.0,271.39,272.48,268.22,270.46,22789.0
2022-05-04 14:30:00,271.0,276.16,267.46,275.64,27793.0,271.0,276.16,267.46,275.64,27793.0
2022-05-04 15:00:00,275.44,277.6,275.09,277.24,46715.0,275.44,277.6,275.09,277.24,46715.0
2022-05-04 15:30:00,277.33,281.15,277.3,280.19,106054.0,277.33,281.15,277.3,280.19,106054.0
2022-05-05 09:30:00,276.55,279.04,272.7,273.6,26730.0,276.55,279.04,272.7,273.6,26730.0
2022-05-05 10:00:00,273.8,273.87,268.51,269.27,26532.0,273.8,273.87,268.51,269.27,26532.0
2022-05-05 10:30:00,268.84,268.96,263.94,266.0,33021.0,268.84,268.96,263.94,266.0,33021.0
2022-05-05 11:00:00,266.19,266.41,263.26,265.2,22823.0,266.19,266.41,263.26,265.2,22823.0
2022-05-05 11:30:00,265.13,266.78,262.97,263.33,41518.0,265.13,266.78,262.97,263.33,41518.0
2022-05-05 12:00:00,263.2,264.83,262.09,264.0,17089.0,263.2,264.83,262.09,264.0,17089.0
2022-05-05 12:30:00,263.6,264.14,261.41,262.84,14691.0,263.6,264.14,261.41,262.84,14691.0
2022-05-05 13:00:00,263.25,264.54,261.69,262.65,14799.0,263.25,264.54,261.69,262.65,14799.0
2022-05-05 13:30:00,262.39,263.13,261.3,261.72,16698.0,262.39,263.13,261.3,261.72,16698.0
2022-05-05 14:00:00,261.89,261.93,258.64,258.64,24467.0,261.89,261.93,258.64,258.64,24467.0
2022-05-05 14:30:00,258.93,261.48,258.77,259.64,39463.0,258.93,261.48,258.77,259.64,39463.0
2022-05-05 15:00:00,259.64,259.74,257.08,257.59,21885.0,259.64,259.74,257.08,257.59,21885.0
2022-05-05 15:30:00,257.41,260.14,256.61,259.56,127700.0,257.41,260.14,256.61,259.56,127700.0
2022-05-06 09:30:00,257.9,257.9,250.88,251.7,46156.0,257.9,257.9,250.88,251.7,46156.0
2022-05-06 10:00:00,251.51,254.1,249.56,251.11,22249.0,251.51,254.1,249.56,251.11,22249.0
2022-05-06 10:30:00,251.0,254.98,248.88,254.84,29560.0,251.0,254.98,248.88,254.84,29560.0
2022-05-06 11:00:00,254.45,255.73,252.49,255.01,24754.0,254.45,255.73,252.49,255.01,24754.0
2022-05-06 11:30:00,255.16,255.5,251.78,251.79,14708.0,255.16,255.5,251.78,251.79,14708.0
2022-05-06 12:00:00,251.74,253.83,250.96,251.98,31361.0,251.74,253.83,250.96,251.98,31361.0
2022-05-06 12:30:00,251.98,253.38,250.96,253.21,51606.0,251.98,253.38,250.96,253.21,51606.0
2022-05-06 13:00:00,253.66,253.66,251.04,251.88,45621.0,253.66,253.66,251.04,251.88,45621.0
2022-05-06 13:30:00,251.86,252.58,250.41,250.66,26366.0,251.86,252.58,250.41,250.66,26366.0
2022-05-06 14:00:00,250.47,252.12,250.24,251.39,20145.0,250.47,252.12,250.24,251.39,20145.0
2022-05-06 14:30:00,251.55,252.44,250.48,252.09,19767.0,251.55,252.44,250.48,252.09,19767.0
2022-05-06 15:00:00,251.34,251.91,250.76,251.43,30453.0,251.34,251.91,250.76,251.43,30453.0
2022-05-06 15:30:00,251.24,253.75,251.12,252.93,94802.0,251.24,253.75,251.12,252.93,94802.0
2022-05-09 09:30:00,249.19,251.3,246.9,250.38,35720.0,249.19,251.3,246.9,250.38,35720.0
2022-05-09 10:00:00,249.79,249.79,244.95,245.35,48135.0,249.79,249.79,244.95,245.35,48135.0
2022-05-09 10:30:00,245.19,246.36,243.45,244.26,36525.0,245.19,246.36,243.45,244.26,36525.0
2022-05-09 11:00:00,243.89,246.42,242.65,242.79,33243.0,243.89,246.42,242.65,242.79,33243.0
2022-05-09 11:30:00,242.68,244.74,242.36,244.1,10633.0,242.68,244.74,242.36,244.1,10633.0
2022-05-09 12:00:00,243.62,245.82,243.47,244.72,9479.0,243.62,245.82,243.47,244.72,9479.0
2022-05-09 12:30:00,244.59,245.14,241.04,241.29,17828.0,244.59,245.14,241.04,241.29,17828.0
2022-05-09 13:00:00,241.09,242.83,240.62,242.83,18682.0,241.09,242.83,240.62,242.83,18682.0
2022-05-09 13:30:00,242.97,243.46,241.67,243.06,32957.0,242.97,243.46,241.67,243.06,32957.0
2022-05-09 14:00:00,243.02,243.2,240.99,241.29,22817.0,243.02,243.2,240.99,241.29,22817.0
2022-05-09 14:30:00,241.19,242.0,240.43,241.87,21188.0,241.19,242.0,240.43,241.87,21188.0
2022-05-09 15:00:00,241.9,242.5,239.51,239.89,40965.0,241.9,242.5,239.51,239.89,40965.0
2022-05-09 15:30:00,239.79,240.24,237.73,239.23,112558.0,239.79,240.24,237.73,239.23,112558.0
2022-05-10 09:30:00,245.26,245.96,241.38,245.04,34678.0,245.26,245.96,241.38,245.04,34678.0
2022-05-10 10:00:00,245.38,247.12,243.62,243.62,38285.0,245.38,247.12,243.62,243.62,38285.0
2022-05-10 10:30:00,244.01,244.43,240.15,241.88,19285.0,244.01,244.43,240.15,241.88,19285.0
2022-05-10 11:00:00,241.66,241.66,239.26,240.18,36377.0,241.66,241.66,239.26,240.18,36377.0
2022-05-10 11:30:00,240.2,242.38,239.94,242.14,19623.0,240.2,242.38,239.94,242.14,19623.0
2022-05-10 12:00:00,241.88,243.86,241.88,242.94,44129.0,241.88,243.86,241.88,242.94,44129.0
2022-05-10 12:30:00,243.17,244.66,242.38,243.6,15502.0,243.17,244.66,242.38,243.6,15502.0
2022-05-10 13:00:00,243.57,245.12,243.48,245.02,18292.0,243.57,245.12,243.48,245.02,18292.0
2022-05-10 13:30:00,245.93,247.64,245.41,247.37,30711.0,245.93,247.64,245.41,247.37,30711.0
2022-05-10 14:00:00,247.2,248.16,246.35,246.5,25471.0,247.2,248.16,246.35,246.5,25471.0
2022-05-10 14:30:00,246.8,248.37,246.52,248.3,37836.0,246.8,248.37,246.52,248.3,37836.0
2022-05-10 15:00:00,248.25,249.19,247.49,247.57,27519.0,248.25,249.19,247.49,247.57,27519.0
2022-05-10 15:30:00,247.47,247.48,245.18,246.16,105197.0,247.47,247.48,245.18,246.16,105197.0
2022-05-11 09:30:00,247.89,251.14,243.71,249.56,50982.0,247.89,251.14,243.71,249.56,50982.0
2022-05-11 10:00:00,249.93,250.37,246.88,249.06,19942.0,249.93,250.37,246.88,249.06,19942.0
2022-05-11 10:30:00,249.23,249.94,247.41,247.84,17238.0,249.23,249.94,247.41,247.84,17238.0
2022-05-11 11:00:00,247.46,249.45,247.03,249.45,34579.0,247.46,249.45,247.03,249.45,34579.0
2022-05-11 11:30:00,248.91,250.5,248.82,249.76,31466.0,248.91,250.5,248.82,249.76,31466.0
2022-05-11 12:00:00,249.39,249.83,246.55,246.55,19326.0,249.39,249.83,246.55,246.55,19326.0
2022-05-11 12:30:00,246.8,248.52,246.8,247.32,16554.0,246.8,248.52,246.8,247.32,16554.0
2022-05-11 13:00:00,247.19,247.53,246.3,246.59,16651.0,247.19,247.53,246.3,246.59,16651.0
2022-05-11 13:30:00,246.21,246.8,245.32,245.49,24402.0,246.21,246.8,245.32,245.49,24402.0
2022-05-11 14:00:00,245.62,249.52,245.62,248.29,44766.0,245.62,249.52,245.62,248.29,44766.0
2022-05-11 14:30:00,247.97,249.78,247.2,248.0,29202.0,247.97,249.78,247.2,248.0,29202.0
2022-05-11 15:00:00,247.99,248.28,246.86,246.98,38704.0,247.99,248.28,246.86,246.98,38704.0
2022-05-11 15:30:00,247.14,247.27,244.44,244.88,168744.0,247.14,247.27,244.44,244.88,168744.0
2022-05-12 09:30:00,242.21,246.35,242.21,244.96,19240.0,242.21,246.35,242.21,244.96,19240.0
2022-05-12 10:00:00,244.36,247.5,243.88,246.37,17493.0,244.36,247.5,243.88,246.37,17493.0
2022-05-12 10:30:00,246.54,248.33,245.27,247.92,38770.0,246.54,248.33,245.27,247.92,38770.0
2022-05-12 11:00:00,247.92,248.72,246.98,247.21,13164.0,247.92,248.72,246.98,247.21,13164.0
2022-05-12 11:30:00,247.37,247.41,243.8,243.94,7802.0,247.37,247.41,243.8,243.94,7802.0
2022-05-12 12:00:00,243.7,245.7,243.6,245.16,14773.0,243.7,245.7,243.6,245.16,14773.0
2022-05-12 12:30:00,245.65,248.55,245.39,247.29,19840.0,245.65,248.55,245.39,247.29,19840.0
2022-05-12 13:00:00,247.27,248.41,245.85,246.37,19543.0,247.27,248.41,245.85,246.37,19543.0
2022-05-12 13:30:00,246.31,246.52,242.75,242.75,13861.0,246.31,246.52,242.75,242.75,13861.0
2022-05-12 14:00:00,243.3,244.3,243.04,243.52,12537.0,243.3,244.3,243.04,243.52,12537.0
2022-05-12 14:30:00,243.07,243.42,242.29,243.06,10975.0,243.07,243.42,242.29,243.06,10975.0
2022-05-12 15:00:00,242.95,246.99,242.94,245.47,33850.0,242.95,246.99,242.94,245.47,33850.0
2022-05-12 15:30:00,245.44,247.73,245.22,247.54,75033.0,245.44,247.73,245.22,247.54,75033.0
2022-05-13 09:30:00,250.5,256.22,250.5,255.5,19368.0,250.5,256.22,250.5,255.5,19368.0
2022-05-13 10:00:00,255.53,257.64,255.34,257.17,16980.0,255.53,257.64,255.34,257.17,16980.0
2022-05-13 10:30:00,257.14,257.56,255.66,256.05,16428.0,257.14,257.56,255.66,256.05,16428.0
2022-05-13 11:00:00,255.91,256.57,255.12,256.35,22299.0,255.91,256.57,255.12,256.35,22299.0
2022-05-13 11:30:00,256.13,257.33,254.91,255.19,32778.0,256.13,257.33,254.91,255.19,32778.0
2022-05-13 12:00:00,255.08,256.87,254.83,256.87,16709.0,255.08,256.87,254.83,256.87,16709.0
2022-05-13 12:30:00,256.9,257.95,256.52,256.84,18980.0,256.9,257.95,256.52,256.84,18980.0
2022-05-13 13:00:00,257.0,257.29,255.94,256.11,10460.0,257.0,257.29,255.94,256.11,10460.0
2022-05-13 13:30:00,256.15,256.37,254.43,254.43,8626.0,256.15,256.37,254.43,254.43,8626.0
2022-05-13 14:00:00,254.42,254.45,252.0,252.9,27064.0,254.42,254.45,252.0,252.9,27064.0
2022-05-13 14:30:00,253.77,255.09,252.87,255.09,10532.0,253.77,255.09,252.87,255.09,10532.0
2022-05-13 15:00:00,255.15,256.34,255.04,256.16,20279.0,255.15,256.34,255.04,256.16,20279.0
2022-05-13 15:30:00,256.21,256.41,254.47,255.26,46024.0,256.21,256.41,254.47,255.26,46024.0
2022-05-16 09:30:00,253.65,254.94,251.37,251.62,13250.0,253.65,254.94,251.37,251.62,13250.0
2022-05-16 10:00:00,251.4,254.45,250.87,254.17,17165.0,251.4,254.45,250.87,254.17,17165.0
2022-05-16 10:30:00,254.61,254.61,252.67,252.68,19600.0,254.61,254.61,252.67,252.68,19600.0
2022-05-16 11:00:00,252.82,253.36,252.37,252.85,5797.0,252.82,253.36,252.37,252.85,5797.0
2022-05-16 11:30:00,252.81,255.14,252.21,254.66,12076.0,252.81,255.14,252.21,254.66,12076.0
2022-05-16 12:00:00,255.02,255.1,253.71,253.98,6271.0,255.02,255.1,253.71,253.98,6271.0
2022-05-16 12:30:00,254.16,254.35,253.0,253.0,6462.0,254.16,254.35,253.0,253.0,6462.0
2022-05-16 13:00:00,252.97,255.62,252.97,255.51,6032.0,252.97,255.62,252.97,255.51,6032.0
2022-05-16 13:30:00,255.76,255.84,254.6,254.87,13243.0,255.76,255.84,254.6,254.87,13243.0
2022-05-16 14:00:00,254.81,255.76,254.57,255.76,4645.0,254.81,255.76,254.57,255.76,4645.0
2022-05-16 14:30:00,255.83,255.96,254.93,255.22,9533.0,255.83,255.96,254.93,255.22,9533.0
2022-05-16 15:00:00,255.22,255.31,253.71,253.87,10386.0,255.22,255.31,253.71,253.87,10386.0
2022-05-16 15:30:00,253.86,254.33,252.88,253.62,40577.0,253.86,254.33,252.88,253.62,40577.0
2022-05-17 09:30:00,257.97,259.21,256.5,257.56,17347.0,257.97,259.21,256.5,257.56,17347.0
2022-05-17 10:00:00,257.71,258.25,252.85,252.99,24347.0,257.71,258.25,252.85,252.99,24347.0
2022-05-17 10:30:00,252.63,253.94,252.48,253.64,24489.0,252.63,253.94,252.48,253.64,24489.0
2022-05-17 11:00:00,253.67,254.01,252.48,253.97,17937.0,253.67,254.01,252.48,253.97,17937.0
2022-05-17 11:30:00,254.0,254.66,253.87,254.01,20131.0,254.0,254.66,253.87,254.01,20131.0
2022-05-17 12:00:00,254.05,255.05,253.89,254.41,18290.0,254.05,255.05,253.89,254.41,18290.0
2022-05-17 12:30:00,254.48,255.3,254.45,254.75,8276.0,254.48,255.3,254.45,254.75,8276.0
2022-05-17 13:00:00,254.69,255.25,254.28,254.73,8954.0,254.69,255.25,254.28,254.73,8954.0
2022-05-17 13:30:00,254.79,254.9,254.21,254.79,12766.0,254.79,254.9,254.21,254.79,12766.0
2022-05-17 14:00:00,254.51,255.19,252.1,253.62,15843.0,254.51,255.19,252.1,253.62,15843.0
2022-05-17 14:30:00,253.16,254.65,252.48,254.24,11954.0,253.16,254.65,252.48,254.24,11954.0
2022-05-17 15:00:00,254.25,255.34,254.25,254.85,22038.0,254.25,255.34,254.25,254.85,22038.0
2022-05-17 15:30:00,254.67,254.96,253.51,254.85,27629.0,254.67,254.96,253.51,254.85,27629.0
2022-05-18 09:30:00,250.88,252.24,248.98,249.54,16093.0,250.88,252.24,248.98,249.54,16093.0
2022-05-18 10:00:00,249.53,250.31,248.06,248.06,18840.0,249.53,250.31,248.06,248.06,18840.0
2022-05-18 10:30:00,247.73,248.19,246.25,247.43,17018.0,247.73,248.19,246.25,247.43,17018.0
2022-05-18 11:00:00,247.3,247.55,245.0,245.25,7854.0,247.3,247.55,245.0,245.25,7854.0
2022-05-18 11:30:00,245.0,246.31,244.46,244.55,7290.0,245.0,246.31,244.46,244.55,7290.0
2022-05-18 12:00:00,244.74,245.07,243.43,243.7,19111.0,244.74,245.07,243.43,243.7,19111.0
2022-05-18 12:30:00,243.7,244.09,242.68,242.7,13718.0,243.7,244.09,242.68,242.7,13718.0
2022-05-18 13:00:00,242.85,242.85,241.19,241.69,13973.0,242.85,242.85,241.19,241.69,13973.0
2022-05-18 13:30:00,241.67,242.28,240.01,240.26,10383.0,241.67,242.28,240.01,240.26,10383.0
2022-05-18 14:00:00,240.49,241.28,240.17,241.07,17189.0,240.49,241.28,240.17,241.07,17189.0
2022-05-18 14:30:00,241.06,241.3,238.55,239.16,27304.0,241.06,241.3,238.55,239.16,27304.0
2022-05-18 15:00:00,239.01,239.71,238.69,239.4,20100.0,239.01,239.71,238.69,239.4,20100.0
2022-05-18 15:30:00,239.38,241.26,239.28,240.0,103897.0,239.38,241.26,239.28,240.0,103897.0
2022-05-19 09:30:00,238.31,245.57,238.31,241.99,74280.0,238.31,245.57,238.31,241.99,74280.0
2022-05-19 10:00:00,241.74,244.06,241.48,241.96,39652.0,241.74,244.06,241.48,241.96,39652.0
2022-05-19 10:30:00,242.11,244.6,241.0,244.46,62436.0,242.11,244.6,241.0,244.46,62436.0
2022-05-19 11:00:00,244.57,247.65,244.24,246.4,48672.0,244.57,247.65,244.24,246.4,48672.0
2022-05-19 11:30:00,246.68,250.02,246.62,249.51,35880.0,246.68,250.02,246.62,249.51,35880.0
2022-05-19 12:00:00,249.2,249.53,247.24,247.97,18375.0,249.2,249.53,247.24,247.97,18375.0
2022-05-19 12:30:00,248.12,248.26,246.82,247.5,18165.0,248.12,248.26,246.82,247.5,18165.0
2022-05-19 13:00:00,247.55,247.82,245.99,246.56,22757.0,247.55,247.82,245.99,246.56,22757.0
2022-05-19 13:30:00,246.6,249.6,246.06,249.33,27233.0,246.6,249.6,246.06,249.33,27233.0
2022-05-19 14:00:00,249.65,249.66,247.75,249.37,18054.0,249.65,249.66,247.75,249.37,18054.0
2022-05-19 14:30:00,249.1,250.61,248.68,250.22,22898.0,249.1,250.61,248.68,250.22,22898.0
2022-05-19 15:00:00,250.11,251.8,249.28,249.34,31058.0,250.11,251.8,249.28,249.34,31058.0
2022-05-19 15:30:00,249.07,249.88,248.27,248.65,72644.0,249.07,249.88,248.27,248.65,72644.0
2022-05-20 09:30:00,250.68,251.54,248.88,249.42,32846.0,250.68,251.54,248.88,249.42,32846.0
2022-05-20 10:00:00,249.39,249.64,246.51,247.89,19517.0,249.39,249.64,246.51,247.89,19517.0
2022-05-20 10:30:00,247.77,249.7,247.04,247.04,19640.0,247.77,249.7,247.04,247.04,19640.0
2022-05-20 11:00:00,246.85,247.43,245.56,246.31,16301.0,246.85,247.43,245.56,246.31,16301.0
2022-05-20 11:30:00,246.46,247.01,245.99,246.85,15535.0,246.46,247.01,245.99,246.85,15535.0
2022-05-20 12:00:00,246.62,246.65,243.88,244.75,13668.0,246.62,246.65,243.88,244.75,13668.0
2022-05-20 12:30:00,244.66,245.15,243.22,244.6,13034.0,244.66,245.15,243.22,244.6,13034.0
2022-05-20 13:00:00,244.57,244.64,242.85,243.14,15929.0,244.57,244.64,242.85,243.14,15929.0
2022-05-20 13:30:00,242.98,245.42,242.98,245.32,19335.0,242.98,245.42,242.98,245.32,19335.0
2022-05-20 14:00:00,245.3,245.55,244.13,244.47,7990.0,245.3,245.55,244.13,244.47,7990.0
2022-05-20 14:30:00,244.58,246.46,243.69,246.08,10898.0,244.58,246.46,243.69,246.08,10898.0
2022-05-20 15:00:00,245.83,246.48,244.42,246.48,27026.0,245.83,246.48,244.42,246.48,27026.0
2022-05-20 15:30:00,246.61,250.18,246.4,250.11,66437.0,246.61,250.18,246.4,250.11,66437.0
2022-05-23 09:30:00,252.81,252.81,245.72,245.96,19667.0,252.81,252.81,245.72,245.96,19667.0
2022-05-23 10:00:00,245.58,247.0,244.26,246.29,32119.0,245.58,247.0,244.26,246.29,32119.0
2022-05-23 10:30:00,246.1,246.78,244.39,245.29,38736.0,246.1,246.78,244.39,245.29,38736.0
2022-05-23 11:00:00,245.5,249.17,245.5,248.47,19765.0,245.5,249.17,245.5,248.47,19765.0
2022-05-23 11:30:00,248.37,250.33,248.32,250.05,8608.0,248.37,250.33,248.32,250.05,8608.0
2022-05-23 12:00:00,250.21,250.51,249.22,249.22,8246.0,250.21,250.51,249.22,249.22,8246.0
2022-05-23 12:30:00,249.36,250.34,249.09,249.14,8843.0,249.36,250.34,249.09,249.14,8843.0
2022-05-23 13:00:00,249.29,249.6,247.67,248.5,11235.0,249.29,249.6,247.67,248.5,11235.0
2022-05-23 13:30:00,248.48,250.25,248.48,250.17,10397.0,248.48,250.25,248.48,250.17,10397.0
2022-05-23 14:00:00,250.35,251.22,249.67,250.45,18769.0,250.35,251.22,249.67,250.45,18769.0
2022-05-23 14:30:00,250.39,250.94,249.72,250.01,14950.0,250.39,250.94,249.72,250.01,14950.0
2022-05-23 15:00:00,249.87,250.48,249.5,249.78,13585.0,249.87,250.48,249.5,249.78,13585.0
2022-05-23 15:30:00,249.61,250.29,248.66,250.21,44152.0,249.61,250.29,248.66,250.21,44152.0
2022-05-24 09:30:00,247.3,248.89,243.02,243.84,25432.0,247.3,248.89,243.02,243.84,25432.0
2022-05-24 10:00:00,243.21,243.37,239.56,242.53,28496.0,243.21,243.37,239.56,242.53,28496.0
2022-05-24 10:30:00,242.39,242.6,240.81,241.82,22739.0,242.39,242.6,240.81,241.82,22739.0
2022-05-24 11:00:00,241.83,242.17,241.02,242.17,17382.0,241.83,242.17,241.02,242.17,17382.0
2022-05-24 11:30:00,242.25,244.39,242.12,243.87,12048.0,242.25,244.39,242.12,243.87,12048.0
2022-05-24 12:00:00,243.87,245.49,243.66,244.25,10197.0,243.87,245.49,243.66,244.25,10197.0
2022-05-24 12:30:00,244.19,244.42,242.62,244.23,16298.0,244.19,244.42,242.62,244.23,16298.0
2022-05-24 13:00:00,244.02,244.07,243.03,243.97,9749.0,244.02,244.07,243.03,243.97,9749.0
2022-05-24 13:30:00,244.03,245.49,243.83,244.81,26267.0,244.03,245.49,243.83,244.81,26267.0
2022-05-24 14:00:00,244.83,246.09,244.32,245.17,29748.0,244.83,246.09,244.32,245.17,29748.0
2022-05-24 14:30:00,245.03,245.75,244.32,245.23,21959.0,245.03,245.75,244.32,245.23,21959.0
2022-05-24 15:00:00,245.16,246.87,245.04,246.87,28771.0,245.16,246.87,245.04,246.87,28771.0
2022-05-24 15:30:00,247.04,250.01,246.91,248.3,123034.0,247.04,250.01,246.91,248.3,123034.0
2022-05-25 09:30:00,246.31,248.19,245.65,246.47,18221.0,246.31,248.19,245.65,246.47,18221.0
2022-05-25 10:00:00,246.32,248.56,245.71,248.39,16414.0,246.32,248.56,245.71,248.39,16414.0
2022-05-25 10:30:00,248.54,250.78,248.23,250.78,29102.0,248.54,250.78,248.23,250.78,29102.0
2022-05-25 11:00:00,250.58,251.58,250.24,250.87,41956.0,250.58,251.58,250.24,250.87,41956.0
2022-05-25 11:30:00,250.9,251.31,249.06,249.68,34165.0,250.9,251.31,249.06,249.68,34165.0
2022-05-25 12:00:00,249.54,250.16,248.64,249.18,8255.0,249.54,250.16,248.64,249.18,8255.0
2022-05-25 12:30:00,249.21,249.59,247.42,248.18,23212.0,249.21,249.59,247.42,248.18,23212.0
2022-05-25 13:00:00,248.11,248.25,247.48,248.2,9026.0,248.11,248.25,247.48,248.2,9026.0
2022-05-25 13:30:00,248.06,248.11,246.92,247.05,9276.0,248.06,248.11,246.92,247.05,9276.0
2022-05-25 14:00:00,246.96,249.65,246.77,249.45,16721.0,246.96,249.65,246.77,249.45,16721.0
2022-05-25 14:30:00,249.66,250.2,248.81,250.14,12726.0,249.66,250.2,248.81,250.14,12726.0
2022-05-25 15:00:00,250.09,251.79,250.07,251.09,13728.0,250.09,251.79,250.07,251.09,13728.0
2022-05-25 15:30:00,251.26,251.46,249.13,250.07,47286.0,251.26,251.46,249.13,250.07,47286.0
2022-05-26 09:30:00,250.42,251.35,248.84,250.85,24471.0,250.42,251.35,248.84,250.85,24471.0
2022-05-26 10:00:00,250.78,253.87,250.17,253.09,16229.0,250.78,253.87,250.17,253.09,16229.0
2022-05-26 10:30:00,253.18,253.72,252.52,253.71,13557.0,253.18,253.72,252.52,253.71,13557.0
2022-05-26 11:00:00,253.97,254.89,253.97,254.5,12481.0,253.97,254.89,253.97,254.5,12481.0
2022-05-26 11:30:00,254.52,254.78,253.72,254.37,12128.0,254.52,254.78,253.72,254.37,12128.0
2022-05-26 12:00:00,254.19,255.63,254.17,255.6,12046.0,254.19,255.63,254.17,255.6,12046.0
2022-05-26 12:30:00,255.6,256.76,255.5,256.76,8162.0,255.6,256.76,255.5,256.76,8162.0
2022-05-26 13:00:00,256.72,257.56,255.76,255.94,18780.0,256.72,257.56,255.76,255.94,18780.0
2022-05-26 13:30:00,256.2,257.1,256.15,256.54,13371.0,256.2,257.1,256.15,256.54,13371.0
2022-05-26 14:00:00,256.49,257.2,256.49,256.69,9363.0,256.49,257.2,256.49,256.69,9363.0
2022-05-26 14:30:00,256.65,257.46,256.22,257.14,12406.0,256.65,257.46,256.22,257.14,12406.0
2022-05-26 15:00:00,256.99,257.01,255.34,255.97,18113.0,256.99,257.01,255.34,255.97,18113.0
2022-05-26 15:30:00,256.27,257.88,255.93,256.41,37787.0,256.27,257.88,255.93,256.41,37787.0
2022-05-27 09:30:00,259.36,262.4,259.36,261.62,13824.0,259.36,262.4,259.36,261.62,13824.0
2022-05-27 10:00:00,261.22,264.44,261.22,264.34,19042.0,261.22,264.44,261.22,264.34,19042.0
2022-05-27 10:30:00,264.5,265.21,263.34,264.12,19738.0,264.5,265.21,263.34,264.12,19738.0
2022-05-27 11:00:00,264.16,264.96,263.53,264.85,17233.0,264.16,264.96,263.53,264.85,17233.0
2022-05-27 11:30:00,264.96,265.64,264.56,265.31,10626.0,264.96,265.64,264.56,265.31,10626.0
2022-05-27 12:00:00,265.39,266.04,265.21,265.73,10894.0,265.39,266.04,265.21,265.73,10894.0
2022-05-27 12:30:00,265.58,265.71,263.96,264.35,10960.0,265.58,265.71,263.96,264.35,10960.0
2022-05-27 13:00:00,264.33,264.7,263.78,264.7,10129.0,264.33,264.7,263.78,264.7,10129.0
2022-05-27 13:30:00,264.99,265.8,264.11,264.22,9695.0,264.99,265.8,264.11,264.22,9695.0
2022-05-27 14:00:00,264.18,264.75,263.98,264.4,7555.0,264.18,264.75,263.98,264.4,7555.0
2022-05-27 14:30:00,264.43,265.36,264.43,265.15,8070.0,264.43,265.36,264.43,265.15,8070.0
2022-05-27 15:00:00,265.15,266.33,265.15,266.13,8975.0,265.15,266.33,265.15,266.13,8975.0
2022-05-27 15:30:00,266.16,266.69,265.49,266.59,44939.0,266.16,266.69,265.49,266.59,44939.0
2022-05-31 09:30:00,263.49,264.12,260.97,261.88,14687.0,263.49,264.12,260.97,261.88,14687.0
2022-05-31 10:00:00,261.54,262.64,259.78,262.0,11330.0,261.54,262.64,259.78,262.0,11330.0
2022-05-31 10:30:00,261.76,262.3,260.27,261.16,15913.0,261.76,262.3,260.27,261.16,15913.0
2022-05-31 11:00:00,261.03,261.26,258.57,259.0,9226.0,261.03,261.26,258.57,259.0,9226.0
2022-05-31 11:30:00,258.98,261.6,258.98,260.84,8708.0,258.98,261.6,258.98,260.84,8708.0
2022-05-31 12:00:00,260.98,261.74,259.79,260.61,13626.0,260.98,261.74,259.79,260.61,13626.0
2022-05-31 12:30:00,260.69,262.09,260.6,261.87,14809.0,260.69,262.09,260.6,261.87,14809.0
2022-05-31 13:00:00,261.85,262.42,260.64,261.11,19050.0,261.85,262.42,260.64,261.11,19050.0
2022-05-31 13:30:00,260.69,262.67,260.69,262.41,23100.0,260.69,262.67,260.69,262.41,23100.0
2022-05-31 14:00:00,262.3,262.72,259.94,260.39,38787.0,262.3,262.72,259.94,260.39,38787.0
2022-05-31 14:30:00,260.29,261.62,259.58,260.32,29806.0,260.29,261.62,259.58,260.32,29806.0
2022-05-31 15:00:00,260.0,262.75,259.36,262.7,26312.0,260.0,262.75,259.36,262.7,26312.0
2022-05-31 15:30:00,262.56,263.78,262.03,262.69,81577.0,262.56,263.78,262.03,262.69,81577.0
2022-06-01 09:30:00,264.05,266.95,263.76,264.38,23573.0,264.05,266.95,263.76,264.38,23573.0
2022-06-01 10:00:00,263.78,264.36,259.99,260.49,20310.0,263.78,264.36,259.99,260.49,20310.0
2022-06-01 10:30:00,260.5,261.2,259.32,260.87,17232.0,260.5,261.2,259.32,260.87,17232.0
2022-06-01 11:00:00,260.66,260.66,258.07,258.56,14844.0,260.66,260.66,258.07,258.56,14844.0
2022-06-01 11:30:00,258.43,258.9,257.72,258.27,12238.0,258.43,258.9,257.72,258.27,12238.0
2022-06-01 12:00:00,258.14,259.0,257.68,258.14,14532.0,258.14,259.0,257.68,258.14,14532.0
2022-06-01 12:30:00,258.13,258.98,257.48,258.67,13636.0,258.13,258.98,257.48,258.67,13636.0
2022-06-01 13:00:00,258.75,259.58,258.75,259.53,11759.0,258.75,259.58,258.75,259.53,11759.0
2022-06-01 13:30:00,259.34,260.8,258.92,260.67,16294.0,259.34,260.8,258.92,260.67,16294.0
2022-06-01 14:00:00,260.56,262.94,260.41,262.38,19185.0,260.56,262.94,260.41,262.38,19185.0
2022-06-01 14:30:00,262.53,262.65,261.67,261.7,10763.0,262.53,262.65,261.67,261.7,10763.0
2022-06-01 15:00:00,261.7,262.9,261.46,261.63,16684.0,261.7,262.9,261.46,261.63,16684.0
2022-06-01 15:30:00,261.63,262.29,260.62,260.87,47061.0,261.63,262.29,260.62,260.87,47061.0
2022-06-02 09:30:00,261.97,263.52,260.37,262.85,11894.0,261.97,263.52,260.37,262.85,11894.0
2022-06-02 10:00:00,262.79,266.15,262.53,263.61,13251.0,262.79,266.15,262.53,263.61,13251.0
2022-06-02 10:30:00,264.1,265.25,263.8,265.25,18160.0,264.1,265.25,263.8,265.25,18160.0
2022-06-02 11:00:00,265.4,267.0,265.0,265.41,15911.0,265.4,267.0,265.0,265.41,15911.0
2022-06-02 11:30:00,265.57,265.77,264.29,264.3,14653.0,265.57,265.77,264.29,264.3,14653.0
2022-06-02 12:00:00,264.49,265.41,263.92,265.41,26176.0,264.49,265.41,263.92,265.41,26176.0
2022-06-02 12:30:00,265.37,266.13,265.06,265.25,12232.0,265.37,266.13,265.06,265.25,12232.0
2022-06-02 13:00:00,265.21,266.45,265.05,265.47,10792.0,265.21,266.45,265.05,265.47,10792.0
2022-06-02 13:30:00,265.55,266.82,265.43,266.59,15978.0,265.55,266.82,265.43,266.59,15978.0
2022-06-02 14:00:00,266.59,267.34,266.33,266.76,11785.0,266.59,267.34,266.33,266.76,11785.0
2022-06-02 14:30:00,266.8,267.16,265.99,265.99,13002.0,266.8,267.16,265.99,265.99,13002.0
2022-06-02 15:00:00,266.11,267.66,266.11,266.6,22100.0,266.11,267.66,266.11,266.6,22100.0
2022-06-02 15:30:00,266.48,268.57,266.48,268.57,66968.0,266.48,268.57,266.48,268.57,66968.0
2022-06-03 09:30:00,264.57,265.39,261.0,262.94,35962.0,264.57,265.39,261.0,262.94,35962.0
2022-06-03 10:00:00,263.36,266.26,263.17,266.0,14265.0,263.36,266.26,263.17,266.0,14265.0
2022-06-03 10:30:00,265.68,266.29,264.86,265.6,9276.0,265.68,266.29,264.86,265.6,9276.0
2022-06-03 11:00:00,265.55,265.94,263.64,263.91,10842.0,265.55,265.94,263.64,263.91,10842.0
2022-06-03 11:30:00,264.5,265.5,264.2,264.32,10761.0,264.5,265.5,264.2,264.32,10761.0
2022-06-03 12:00:00,264.31,265.75,264.2,265.37,13523.0,264.31,265.75,264.2,265.37,13523.0
2022-06-03 12:30:00,265.64,266.45,265.11,266.42,5804.0,265.64,266.45,265.11,266.42,5804.0
2022-06-03 13:00:00,266.39,267.46,265.6,266.33,5176.0,266.39,267.46,265.6,266.33,5176.0
2022-06-03 13:30:00,266.02,266.87,266.02,266.15,6267.0,266.02,266.87,266.02,266.15,6267.0
2022-06-03 14:00:00,266.12,267.25,266.08,267.25,8551.0,266.12,267.25,266.08,267.25,8551.0
2022-06-03 14:30:00,267.25,267.37,266.36,267.15,6579.0,267.25,267.37,266.36,267.15,6579.0
2022-06-03 15:00:00,266.91,267.26,266.18,266.8,8365.0,266.91,267.26,266.18,266.8,8365.0
2022-06-03 15:30:00,266.51,267.51,266.03,266.95,43435.0,266.51,267.51,266.03,266.95,43435.0
2022-06-06 09:30:00,269.0,269.13,267.37,268.78,15373.0,269.0,269.13,267.37,268.78,15373.0
2022-06-06 10:00:00,269.0,271.04,268.82,270.47,13524.0,269.0,271.04,268.82,270.47,13524.0
2022-06-06 10:30:00,270.48,270.95,269.8,270.54,12287.0,270.48,270.95,269.8,270.54,12287.0
2022-06-06 11:00:00,270.71,270.79,267.41,267.87,6934.0,270.71,270.79,267.41,267.87,6934.0
2022-06-06 11:30:00,267.61,267.89,267.11,267.76,5454.0,267.61,267.89,267.11,267.76,5454.0
2022-06-06 12:00:00,267.5,267.64,265.94,266.12,7866.0,267.5,267.64,265.94,266.12,7866.0
2022-06-06 12:30:00,265.89,267.67,265.83,266.62,12397.0,265.89,267.67,265.83,266.62,12397.0
2022-06-06 13:00:00,266.73,266.73,265.5,265.82,8892.0,266.73,266.73,265.5,265.82,8892.0
2022-06-06 13:30:00,265.93,267.41,265.79,267.41,8573.0,265.93,267.41,265.79,267.41,8573.0
2022-06-06 14:00:00,267.2,267.44,266.36,266.67,8804.0,267.2,267.44,266.36,266.67,8804.0
2022-06-06 14:30:00,266.54,267.32,266.54,267.28,5934.0,266.54,267.32,266.54,267.28,5934.0
2022-06-06 15:00:00,266.99,267.5,266.85,267.19,8358.0,266.99,267.5,266.85,267.19,8358.0
2022-06-06 15:30:00,267.14,267.75,266.34,267.15,33588.0,267.14,267.75,266.34,267.15,33588.0
2022-06-07 09:30:00,264.46,267.5,262.97,266.01,9320.0,264.46,267.5,262.97,266.01,9320.0
2022-06-07 10:00:00,266.29,268.08,265.68,268.08,6049.0,266.29,268.08,265.68,268.08,6049.0
2022-06-07 10:30:00,267.37,268.82,267.37,268.1,6422.0,267.37,268.82,267.37,268.1,6422.0
2022-06-07 11:00:00,268.51,268.8,267.21,267.21,4091.0,268.51,268.8,267.21,267.21,4091.0
2022-06-07 11:30:00,267.48,267.72,266.83,267.09,7240.0,267.48,267.72,266.83,267.09,7240.0
2022-06-07 12:00:00,267.07,267.07,266.15,266.46,3923.0,267.07,267.07,266.15,266.46,3923.0
2022-06-07 12:30:00,266.3,268.32,266.3,268.06,4983.0,266.3,268.32,266.3,268.06,4983.0
2022-06-07 13:00:00,268.06,268.89,267.68,268.81,6280.0,268.06,268.89,267.68,268.81,6280.0
2022-06-07 13:30:00,269.01,269.01,265.84,265.84,14180.0,269.01,269.01,265.84,265.84,14180.0
2022-06-07 14:00:00,265.76,267.39,265.54,266.5,20806.0,265.76,267.39,265.54,266.5,20806.0
2022-06-07 14:30:00,266.5,266.91,265.14,265.74,16731.0,266.5,266.91,265.14,265.74,16731.0
2022-06-07 15:00:00,265.41,266.61,265.23,265.77,21623.0,265.41,266.61,265.23,265.77,21623.0
2022-06-07 15:30:00,265.54,267.49,265.41,267.28,48193.0,265.54,267.49,265.41,267.28,48193.0
2022-06-08 09:30:00,265.06,268.54,263.25,268.07,15225.0,265.06,268.54,263.25,268.07,15225.0
2022-06-08 10:00:00,268.07,268.07,265.56,266.79,5462.0,268.07,268.07,265.56,266.79,5462.0
2022-06-08 10:30:00,266.81,266.81,265.17,265.49,6918.0,266.81,266.81,265.17,265.49,6918.0
2022-06-08 11:00:00,265.53,266.13,265.2,265.82,4868.0,265.53,266.13,265.2,265.82,4868.0
2022-06-08 11:30:00,265.69,266.59,265.6,265.71,5451.0,265.69,266.59,265.6,265.71,5451.0
2022-06-08 12:00:00,265.74,266.11,265.01,265.01,4472.0,265.74,266.11,265.01,265.01,4472.0
2022-06-08 12:30:00,264.73,264.73,263.34,263.44,1870.0,264.73,264.73,263.34,263.44,1870.0
2022-06-08 13:00:00,263.79,264.04,263.18,263.24,4326.0,263.79,264.04,263.18,263.24,4326.0
2022-06-08 13:30:00,263.21,263.21,262.27,262.71,6295.0,263.21,263.21,262.27,262.71,6295.0
2022-06-08 14:00:00,262.73,262.92,260.99,261.15,6606.0,262.73,262.92,260.99,261.15,6606.0
2022-06-08 14:30:00,261.32,261.57,260.7,261.57,4705.0,261.32,261.57,260.7,261.57,4705.0
2022-06-08 15:00:00,261.31,262.25,260.68,262.1,10458.0,261.31,262.25,260.68,262.1,10458.0
2022-06-08 15:30:00,262.32,262.82,261.06,261.49,63308.0,262.32,262.82,261.06,261.49,63308.0
2022-06-09 09:30:00,260.18,262.26,258.43,262.26,7422.0,260.18,262.26,258.43,262.26,7422.0
2022-06-09 10:00:00,262.26,262.26,260.21,261.47,5743.0,262.26,262.26,260.21,261.47,5743.0
2022-06-09 10:30:00,261.63,261.76,259.5,260.38,4148.0,261.63,261.76,259.5,260.38,4148.0
2022-06-09 11:00:00,260.52,261.04,259.61,260.48,5876.0,260.52,261.04,259.61,260.48,5876.0
2022-06-09 11:30:00,260.32,261.17,260.01,260.83,5202.0,260.32,261.17,260.01,260.83,5202.0
2022-06-09 12:00:00,261.14,261.69,260.12,261.63,4566.0,261.14,261.69,260.12,261.63,4566.0
2022-06-09 12:30:00,261.52,261.69,260.81,261.51,4676.0,261.52,261.69,260.81,261.51,4676.0
2022-06-09 13:00:00,261.38,261.72,260.75,260.75,4575.0,261.38,261.72,260.75,260.75,4575.0
2022-06-09 13:30:00,260.39,261.12,260.24,261.03,4056.0,260.39,261.12,260.24,261.03,4056.0
2022-06-09 14:00:00,260.97,261.02,259.95,260.12,4378.0,260.97,261.02,259.95,260.12,4378.0
2022-06-09 14:30:00,259.58,260.25,259.25,259.27,9975.0,259.58,260.25,259.25,259.27,9975.0
2022-06-09 15:00:00,258.62,258.62,257.35,257.36,7500.0,258.62,258.62,257.35,257.36,7500.0
2022-06-09 15:30:00,257.04,257.56,255.98,256.17,32534.0,257.04,257.56,255.98,256.17,32534.0
2022-06-10 09:30:00,250.73,252.52,249.43,251.08,18918.0,250.73,252.52,249.43,251.08,18918.0
2022-06-10 10:00:00,250.0,250.48,247.27,248.45,9508.0,250.0,250.48,247.27,248.45,9508.0
2022-06-10 10:30:00,248.49,250.61,248.28,249.9,16781.0,248.49,250.61,248.28,249.9,16781.0
2022-06-10 11:00:00,249.62,250.59,249.41,250.43,9469.0,249.62,250.59,249.41,250.43,9469.0
2022-06-10 11:30:00,250.28,251.14,250.07,250.9,21509.0,250.28,251.14,250.07,250.9,21509.0
2022-06-10 12:00:00,250.95,251.61,250.14,250.35,6488.0,250.95,251.61,250.14,250.35,6488.0
2022-06-10 12:30:00,250.63,250.82,249.45,249.49,9165.0,250.63,250.82,249.45,249.49,9165.0
2022-06-10 13:00:00,249.44,249.88,248.83,249.87,7803.0,249.44,249.88,248.83,249.87,7803.0
2022-06-10 13:30:00,250.0,250.81,249.05,249.67,13816.0,250.0,250.81,249.05,249.67,13816.0
2022-06-10 14:00:00,249.67,250.02,249.14,249.37,9581.0,249.67,250.02,249.14,249.37,9581.0
2022-06-10 14:30:00,249.81,250.74,248.92,250.52,17130.0,249.81,250.74,248.92,250.52,17130.0
2022-06-10 15:00:00,250.48,250.93,249.25,250.5,16522.0,250.48,250.93,249.25,250.5,16522.0
2022-06-10 15:30:00,249.93,250.17,247.58,247.63,54276.0,249.93,250.17,247.58,247.63,54276.0
2022-06-13 09:30:00,241.12,241.36,237.95,238.11,37072.0,241.12,241.36,237.95,238.11,37072.0
2022-06-13 10:00:00,238.17,239.01,235.34,236.0,33967.0,238.17,239.01,235.34,236.0,33967.0
2022-06-13 10:30:00,235.96,235.96,233.49,234.05,16083.0,235.96,235.96,233.49,234.05,16083.0
2022-06-13 11:00:00,233.98,235.45,233.64,234.84,15197.0,233.98,235.45,233.64,234.84,15197.0
2022-06-13 11:30:00,234.78,236.48,234.77,236.39,8771.0,234.78,236.48,234.77,236.39,8771.0
2022-06-13 12:00:00,236.27,236.94,236.08,236.63,6417.0,236.27,236.94,236.08,236.63,6417.0
2022-06-13 12:30:00,236.55,238.19,236.02,236.13,10801.0,236.55,238.19,236.02,236.13,10801.0
2022-06-13 13:00:00,235.76,236.34,235.26,236.06,10329.0,235.76,236.34,235.26,236.06,10329.0
2022-06-13 13:30:00,236.16,238.13,235.6,238.13,16493.0,236.16,238.13,235.6,238.13,16493.0
2022-06-13 14:00:00,237.79,237.79,235.88,236.29,11445.0,237.79,237.79,235.88,236.29,11445.0
2022-06-13 14:30:00,235.17,236.78,235.17,235.77,12583.0,235.17,236.78,235.17,235.77,12583.0
2022-06-13 15:00:00,235.56,236.3,234.39,234.39,18015.0,235.56,236.3,234.39,234.39,18015.0
2022-06-13 15:30:00,234.46,234.46,232.12,232.87,126894.0,234.46,234.46,232.12,232.87,126894.0
2022-06-14 09:30:00,233.91,235.0,231.03,233.61,18841.0,233.91,235.0,231.03,233.61,18841.0
2022-06-14 10:00:00,233.86,233.9,230.46,230.9,11946.0,233.86,233.9,230.46,230.9,11946.0
2022-06-14 10:30:00,230.78,232.82,230.65,232.6,11880.0,230.78,232.82,230.65,232.6,11880.0
2022-06-14 11:00:00,232.48,233.63,231.86,232.88,14731.0,232.48,233.63,231.86,232.88,14731.0
2022-06-14 11:30:00,232.8,234.05,232.51,233.95,16224.0,232.8,234.05,232.51,233.95,16224.0
2022-06-14 12:00:00,233.83,233.83,232.2,233.01,11974.0,233.83,233.83,232.2,233.01,11974.0
2022-06-14 12:30:00,233.08,234.27,232.75,234.27,18419.0,233.08,234.27,232.75,234.27,18419.0
2022-06-14 13:00:00,234.47,235.89,233.74,235.06,17244.0,234.47,235.89,233.74,235.06,17244.0
2022-06-14 13:30:00,234.85,234.91,233.56,233.99,19627.0,234.85,234.91,233.56,233.99,19627.0
2022-06-14 14:00:00,234.08,234.99,233.96,234.68,12996.0,234.08,234.99,233.96,234.68,12996.0
2022-06-14 14:30:00,234.58,234.65,233.44,233.6,12339.0,234.58,234.65,233.44,233.6,12339.0
2022-06-14 15:00:00,233.61,233.83,232.65,233.23,24665.0,233.61,233.83,232.65,233.23,24665.0
2022-06-14 15:30:00,233.23,235.5,233.23,234.68,74976.0,233.23,235.5,233.23,234.68,74976.0
2022-06-15 09:30:00,238.8,239.02,236.85,238.14,11825.0,238.8,239.02,236.85,238.14,11825.0
2022-06-15 10:00:00,238.37,238.72,236.24,236.64,8241.0,238.37,238.72,236.24,236.64,8241.0
2022-06-15 10:30:00,236.61,237.04,236.03,236.56,10954.0,236.61,237.04,236.03,236.56,10954.0
2022-06-15 11:00:00,236.5,237.25,236.42,236.96,8859.0,236.5,237.25,236.42,236.96,8859.0
2022-06-15 11:30:00,237.11,237.42,235.72,236.63,18184.0,237.11,237.42,235.72,236.63,18184.0
2022-06-15 12:00:00,236.6,237.13,236.45,236.66,5721.0,236.6,237.13,236.45,236.66,5721.0
2022-06-15 12:30:00,236.66,236.68,234.39,234.75,11733.0,236.66,236.68,234.39,234.75,11733.0
2022-06-15 13:00:00,234.7,235.28,234.44,234.78,12841.0,234.7,235.28,234.44,234.78,12841.0
2022-06-15 13:30:00,234.88,235.1,233.81,234.81,14663.0,234.88,235.1,233.81,234.81,14663.0
2022-06-15 14:00:00,234.66,235.42,231.24,233.32,31515.0,234.66,235.42,231.24,233.32,31515.0
2022-06-15 14:30:00,232.76,238.09,231.71,235.17,19958.0,232.76,238.09,231.71,235.17,19958.0
2022-06-15 15:00:00,235.72,238.32,234.94,238.32,17831.0,235.72,238.32,234.94,238.32,17831.0
2022-06-15 15:30:00,238.05,239.39,235.13,235.73,72815.0,238.05,239.39,235.13,235.73,72815.0
2022-06-16 09:30:00,229.04,229.53,227.51,227.89,15136.0,229.04,229.53,227.51,227.89,15136.0
2022-06-16 10:00:00,227.69,227.69,225.73,226.81,8346.0,227.69,227.69,225.73,226.81,8346.0
2022-06-16 10:30:00,226.67,226.86,224.51,224.51,12942.0,226.67,226.86,224.51,224.51,12942.0
2022-06-16 11:00:00,224.67,226.95,224.67,226.66,9325.0,224.67,226.95,224.67,226.66,9325.0
2022-06-16 11:30:00,226.74,226.74,224.58,225.09,13741.0,226.74,226.74,224.58,225.09,13741.0
2022-06-16 12:00:00,224.93,225.24,223.92,224.62,9506.0,224.93,225.24,223.92,224.62,9506.0
2022-06-16 12:30:00,224.82,225.3,224.17,224.48,13627.0,224.82,225.3,224.17,224.48,13627.0
2022-06-16 13:00:00,224.64,225.66,224.31,225.66,15659.0,224.64,225.66,224.31,225.66,15659.0
2022-06-16 13:30:00,225.36,225.69,223.68,223.68,16853.0,225.36,225.69,223.68,223.68,16853.0
2022-06-16 14:00:00,223.37,223.53,222.35,222.42,13004.0,223.37,223.53,222.35,222.42,13004.0
2022-06-16 14:30:00,222.28,223.33,221.39,221.92,14542.0,222.28,223.33,221.39,221.92,14542.0
2022-06-16 15:00:00,222.11,224.18,222.08,223.74,18019.0,222.11,224.18,222.08,223.74,18019.0
2022-06-16 15:30:00,223.7,224.24,222.08,224.23,94849.0,223.7,224.24,222.08,224.23,94849.0
2022-06-17 09:30:00,225.03,227.18,222.77,226.24,76228.0,225.03,227.18,222.77,226.24,76228.0
2022-06-17 10:00:00,225.91,226.57,223.87,224.2,13145.0,225.91,226.57,223.87,224.2,13145.0
2022-06-17 10:30:00,224.18,226.66,223.4,226.66,15554.0,224.18,226.66,223.4,226.66,15554.0
2022-06-17 11:00:00,225.94,229.27,225.53,228.97,11730.0,225.94,229.27,225.53,228.97,11730.0
2022-06-17 11:30:00,229.05,229.52,227.27,227.83,14460.0,229.05,229.52,227.27,227.83,14460.0
2022-06-17 12:00:00,227.32,228.22,226.68,227.96,7248.0,227.32,228.22,226.68,227.96,7248.0
2022-06-17 12:30:00,227.88,228.35,227.21,228.35,9653.0,227.88,228.35,227.21,228.35,9653.0
2022-06-17 13:00:00,228.07,229.62,228.07,229.26,11594.0,228.07,229.62,228.07,229.26,11594.0
2022-06-17 13:30:00,229.17,230.86,229.08,229.92,14242.0,229.17,230.86,229.08,229.92,14242.0
2022-06-17 14:00:00,230.0,231.07,229.85,230.6,16991.0,230.0,231.07,229.85,230.6,16991.0
2022-06-17 14:30:00,230.6,231.78,230.22,230.46,21532.0,230.6,231.78,230.22,230.46,21532.0
2022-06-17 15:00:00,230.67,231.74,229.67,231.73,34916.0,230.67,231.74,229.67,231.73,34916.0
2022-06-17 15:30:00,231.73,231.88,230.14,230.14,85017.0,231.73,231.88,230.14,230.14,85017.0
2022-06-21 09:30:00,233.88,234.11,230.17,232.67,29086.0,233.88,234.11,230.17,232.67,29086.0
2022-06-21 10:00:00,232.85,235.21,232.37,233.38,25788.0,232.85,235.21,232.37,233.38,25788.0
2022-06-21 10:30:00,233.58,235.25,233.5,234.98,11236.0,233.58,235.25,233.5,234.98,11236.0
2022-06-21 11:00:00,234.95,234.95,233.21,233.36,6793.0,234.95,234.95,233.21,233.36,6793.0
2022-06-21 11:30:00,233.35,234.21,233.35,233.78,5879.0,233.35,234.21,233.35,233.78,5879.0
2022-06-21 12:00:00,233.65,233.97,233.4,233.62,6769.0,233.65,233.97,233.4,233.62,6769.0
2022-06-21 12:30:00,233.72,234.52,233.61,234.52,5378.0,233.72,234.52,233.61,234.52,5378.0
2022-06-21 13:00:00,234.61,234.71,233.85,233.88,6397.0,234.61,234.71,233.85,233.88,6397.0
2022-06-21 13:30:00,233.9,234.49,233.49,233.86,7580.0,233.9,234.49,233.49,233.86,7580.0
2022-06-21 14:00:00,233.9,234.25,233.48,233.63,12865.0,233.9,234.25,233.48,233.63,12865.0
2022-06-21 14:30:00,233.9,234.47,233.53,234.27,8395.0,233.9,234.47,233.53,234.27,8395.0
2022-06-21 15:00:00,233.92,234.8,233.88,234.1,6380.0,233.92,234.8,233.88,234.1,6380.0
2022-06-21 15:30:00,234.16,234.32,233.18,233.25,22640.0,234.16,234.32,233.18,233.25,22640.0
2022-06-22 09:30:00,231.05,234.73,231.05,233.61,9875.0,231.05,234.73,231.05,233.61,9875.0
2022-06-22 10:00:00,233.16,235.68,232.65,235.52,5061.0,233.16,235.68,232.65,235.52,5061.0
2022-06-22 10:30:00,235.44,235.93,234.53,234.8,4769.0,235.44,235.93,234.53,234.8,4769.0
2022-06-22 11:00:00,234.99,235.01,234.17,235.01,5782.0,234.99,235.01,234.17,235.01,5782.0
2022-06-22 11:30:00,235.14,235.53,233.69,233.69,5674.0,235.14,235.53,233.69,233.69,5674.0
2022-06-22 12:00:00,234.04,234.76,233.51,234.34,5450.0,234.04,234.76,233.51,234.34,5450.0
2022-06-22 12:30:00,234.21,234.77,234.2,234.56,4100.0,234.21,234.77,234.2,234.56,4100.0
2022-06-22 13:00:00,234.54,235.76,234.36,235.29,4067.0,234.54,235.76,234.36,235.29,4067.0
2022-06-22 13:30:00,235.45,235.57,234.57,234.82,6501.0,235.45,235.57,234.57,234.82,6501.0
2022-06-22 14:00:00,234.64,236.28,234.61,235.51,21470.0,234.64,236.28,234.61,235.51,21470.0
2022-06-22 14:30:00,235.59,235.74,235.12,235.4,7728.0,235.59,235.74,235.12,235.4,7728.0
2022-06-22 15:00:00,235.36,235.59,234.21,234.5,14424.0,235.36,235.59,234.21,234.5,14424.0
2022-06-22 15:30:00,234.51,234.89,233.73,233.87,51099.0,234.51,234.89,233.73,233.87,51099.0
2022-06-23 09:30:00,235.34,236.22,233.13,235.55,11003.0,235.34,236.22,233.13,235.55,11003.0
2022-06-23 10:00:00,235.52,235.52,234.03,234.82,6467.0,235.52,235.52,234.03,234.82,6467.0
2022-06-23 10:30:00,234.84,236.64,234.5,236.34,13626.0,234.84,236.64,234.5,236.34,13626.0
2022-06-23 11:00:00,236.18,236.26,235.23,236.26,5239.0,236.18,236.26,235.23,236.26,5239.0
2022-06-23 11:30:00,236.36,236.79,235.7,236.49,9515.0,236.36,236.79,235.7,236.49,9515.0
2022-06-23 12:00:00,236.26,236.57,235.31,235.35,9418.0,236.26,236.57,235.31,235.35,9418.0
2022-06-23 12:30:00,235.34,235.36,234.22,234.75,4195.0,235.34,235.36,234.22,234.75,4195.0
2022-06-23 13:00:00,234.39,236.84,234.23,236.06,11071.0,234.39,236.84,234.23,236.06,11071.0
2022-06-23 13:30:00,236.24,238.14,235.9,237.66,11455.0,236.24,238.14,235.9,237.66,11455.0
2022-06-23 14:00:00,238.28,238.43,237.52,238.3,14211.0,238.28,238.43,237.52,238.3,14211.0
2022-06-23 14:30:00,238.24,239.76,238.22,239.46,14200.0,238.24,239.76,238.22,239.46,14200.0
2022-06-23 15:00:00,239.46,240.86,239.32,240.75,17990.0,239.46,240.86,239.32,240.75,17990.0
2022-06-23 15:30:00,240.66,241.79,240.52,241.27,51680.0,240.66,241.79,240.52,241.27,51680.0
2022-06-24 09:30:00,243.65,246.71,243.65,246.2,14112.0,243.65,246.71,243.65,246.2,14112.0
2022-06-24 10:00:00,246.68,250.08,246.68,248.99,20225.0,246.68,250.08,246.68,248.99,20225.0
2022-06-24 10:30:00,248.91,249.7,248.0,249.49,8704.0,248.91,249.7,248.0,249.49,8704.0
2022-06-24 11:00:00,249.47,249.95,248.21,249.14,13097.0,249.47,249.95,248.21,249.14,13097.0
2022-06-24 11:30:00,249.24,249.53,248.52,249.19,7815.0,249.24,249.53,248.52,249.19,7815.0
2022-06-24 12:00:00,248.86,249.5,248.82,249.36,5996.0,248.86,249.5,248.82,249.36,5996.0
2022-06-24 12:30:00,249.5,249.67,248.75,248.98,5710.0,249.5,249.67,248.75,248.98,5710.0
2022-06-24 13:00:00,248.9,249.62,248.87,249.59,11001.0,248.9,249.62,248.87,249.59,11001.0
2022-06-24 13:30:00,249.57,251.13,249.53,250.41,11170.0,249.57,251.13,249.53,250.41,11170.0
2022-06-24 14:00:00,250.5,250.91,249.75,250.19,15073.0,250.5,250.91,249.75,250.19,15073.0
2022-06-24 14:30:00,250.14,250.59,250.0,250.23,9164.0,250.14,250.59,250.0,250.23,9164.0
2022-06-24 15:00:00,250.29,250.45,249.95,250.36,12719.0,250.29,250.45,249.95,250.36,12719.0
2022-06-24 15:30:00,250.38,251.4,249.99,251.38,76676.0,250.38,251.4,249.99,251.38,76676.0
2022-06-27 09:30:00,251.4,251.4,248.19,249.33,8351.0,251.4,251.4,248.19,249.33,8351.0
2022-06-27 10:00:00,249.72,250.82,249.11,250.0,8544.0,249.72,250.82,249.11,250.0,8544.0
2022-06-27 10:30:00,250.32,253.15,250.28,252.4,10077.0,250.32,253.15,250.28,252.4,10077.0
2022-06-27 11:00:00,252.65,253.37,252.0,253.19,6420.0,252.65,253.37,252.0,253.19,6420.0
2022-06-27 11:30:00,253.27,253.28,252.06,252.06,4752.0,253.27,253.28,252.06,252.06,4752.0
2022-06-27 12:00:00,251.87,251.98,250.85,251.02,6196.0,251.87,251.98,250.85,251.02,6196.0
2022-06-27 12:30:00,250.95,251.04,250.62,251.0,5949.0,250.95,251.04,250.62,251.0,5949.0
2022-06-27 13:00:00,251.0,251.0,249.76,250.4,4169.0,251.0,251.0,249.76,250.4,4169.0
2022-06-27 13:30:00,250.34,250.51,249.68,249.69,4560.0,250.34,250.51,249.68,249.69,4560.0
2022-06-27 14:00:00,249.64,250.61,249.53,250.61,5691.0,249.64,250.61,249.53,250.61,5691.0
2022-06-27 14:30:00,250.1,250.89,250.1,250.26,6823.0,250.1,250.89,250.1,250.26,6823.0
2022-06-27 15:00:00,250.07,250.23,249.17,249.37,7505.0,250.07,250.23,249.17,249.37,7505.0
2022-06-27 15:30:00,249.21,249.31,247.69,247.84,51185.0,249.21,249.31,247.69,247.84,51185.0
2022-06-28 09:30:00,248.15,250.36,248.15,249.16,13910.0,248.15,250.36,248.15,249.16,13910.0
2022-06-28 10:00:00,249.39,249.39,245.42,246.67,6569.0,249.39,249.39,245.42,246.67,6569.0
2022-06-28 10:30:00,246.41,246.75,245.33,245.98,6359.0,246.41,246.75,245.33,245.98,6359.0
2022-06-28 11:00:00,245.56,245.66,244.56,244.73,10540.0,245.56,245.66,244.56,244.73,10540.0
2022-06-28 11:30:00,244.75,244.94,242.75,243.01,7145.0,244.75,244.94,242.75,243.01,7145.0
2022-06-28 12:00:00,242.92,243.63,242.21,243.63,3818.0,242.92,243.63,242.21,243.63,3818.0
2022-06-28 12:30:00,243.76,243.91,242.91,243.13,3965.0,243.76,243.91,242.91,243.13,3965.0
2022-06-28 13:00:00,242.91,243.04,241.45,242.01,15014.0,242.91,243.04,241.45,242.01,15014.0
2022-06-28 13:30:00,242.0,242.28,241.27,241.64,9745.0,242.0,242.28,241.27,241.64,9745.0
2022-06-28 14:00:00,241.57,241.77,240.7,241.08,12243.0,241.57,241.77,240.7,241.08,12243.0
2022-06-28 14:30:00,240.79,240.82,240.0,240.56,10499.0,240.79,240.82,240.0,240.56,10499.0
2022-06-28 15:00:00,240.53,240.59,239.41,240.22,7495.0,240.53,240.59,239.41,240.22,7495.0
2022-06-28 15:30:00,240.08,240.28,239.1,239.64,33411.0,240.08,240.28,239.1,239.64,33411.0
2022-06-29 09:30:00,240.0,240.0,237.0,239.08,10110.0,240.0,240.0,237.0,239.08,10110.0
2022-06-29 10:00:00,239.34,240.61,237.85,238.78,6777.0,239.34,240.61,237.85,238.78,6777.0
2022-06-29 10:30:00,239.23,240.63,238.82,239.75,7199.0,239.23,240.63,238.82,239.75,7199.0
2022-06-29 11:00:00,239.02,239.33,237.77,238.65,22896.0,239.02,239.33,237.77,238.65,22896.0
2022-06-29 11:30:00,238.62,239.3,238.38,238.88,8239.0,238.62,239.3,238.38,238.88,8239.0
2022-06-29 12:00:00,238.83,239.01,236.17,236.28,16552.0,238.83,239.01,236.17,236.28,16552.0
2022-06-29 12:30:00,236.29,237.75,236.29,237.59,12337.0,236.29,237.75,236.29,237.59,12337.0
2022-06-29 13:00:00,237.65,238.21,237.29,237.9,4229.0,237.65,238.21,237.29,237.9,4229.0
2022-06-29 13:30:00,238.06,239.65,238.05,239.12,5981.0,238.06,239.65,238.05,239.12,5981.0
2022-06-29 14:00:00,239.06,239.73,238.76,239.17,5776.0,239.06,239.73,238.76,239.17,5776.0
2022-06-29 14:30:00,239.27,239.27,238.51,238.89,4931.0,239.27,239.27,238.51,238.89,4931.0
2022-06-29 15:00:00,238.98,239.76,238.62,239.73,7693.0,238.98,239.76,238.62,239.73,7693.0
2022-06-29 15:30:00,239.82,240.92,239.01,240.42,57848.0,239.82,240.92,239.01,240.42,57848.0
2022-06-30 09:30:00,237.34,237.68,235.41,235.87,13339.0,237.34,237.68,235.41,235.87,13339.0
2022-06-30 10:00:00,236.24,237.11,235.76,236.7,10574.0,236.24,237.11,235.76,236.7,10574.0
2022-06-30 10:30:00,236.83,240.0,236.83,239.86,7509.0,236.83,240.0,236.83,239.86,7509.0
2022-06-30 11:00:00,239.72,241.1,239.44,241.09,4435.0,239.72,241.1,239.44,241.09,4435.0
2022-06-30 11:30:00,240.97,241.95,240.57,241.91,5230.0,240.97,241.95,240.57,241.91,5230.0
2022-06-30 12:00:00,242.05,243.25,241.38,243.18,9047.0,242.05,243.25,241.38,243.18,9047.0
2022-06-30 12:30:00,243.66,243.82,242.7,242.7,3834.0,243.66,243.82,242.7,242.7,3834.0
2022-06-30 13:00:00,242.59,242.87,240.8,242.3,5764.0,242.59,242.87,240.8,242.3,5764.0
2022-06-30 13:30:00,242.39,243.8,242.22,242.65,11556.0,242.39,243.8,242.22,242.65,11556.0
2022-06-30 14:00:00,242.65,243.24,242.04,242.21,6796.0,242.65,243.24,242.04,242.21,6796.0
2022-06-30 14:30:00,242.03,242.04,240.21,240.54,4263.0,242.03,242.04,240.21,240.54,4263.0
2022-06-30 15:00:00,240.73,240.82,239.36,240.78,9375.0,240.73,240.82,239.36,240.78,9375.0
2022-06-30 15:30:00,240.73,243.26,239.76,242.5,137597.0,240.73,243.26,239.76,242.5,137597.0
2022-07-01 09:30:00,239.75,243.77,239.75,243.24,11707.0,239.75,243.77,239.75,243.24,11707.0
2022-07-01 10:00:00,244.04,244.45,240.44,240.82,9211.0,244.04,244.45,240.44,240.82,9211.0
2022-07-01 10:30:00,240.67,241.55,239.8,241.18,9448.0,240.67,241.55,239.8,241.18,9448.0
2022-07-01 11:00:00,240.97,242.75,240.97,241.99,6488.0,240.97,242.75,240.97,241.99,6488.0
2022-07-01 11:30:00,242.24,243.21,241.6,241.79,5261.0,242.24,243.21,241.6,241.79,5261.0
2022-07-01 12:00:00,241.57,243.05,241.56,242.89,6028.0,241.57,243.05,241.56,242.89,6028.0
2022-07-01 12:30:00,243.01,243.27,242.14,242.35,5130.0,243.01,243.27,242.14,242.35,5130.0
2022-07-01 13:00:00,242.27,242.86,241.84,242.8,6497.0,242.27,242.86,241.84,242.8,6497.0
2022-07-01 13:30:00,242.9,244.01,242.9,244.01,6531.0,242.9,244.01,242.9,244.01,6531.0
2022-07-01 14:00:00,243.8,244.49,242.98,244.06,4996.0,243.8,244.49,242.98,244.06,4996.0
2022-07-01 14:30:00,244.05,244.35,243.7,244.04,4720.0,244.05,244.35,243.7,244.04,4720.0
2022-07-01 15:00:00,244.04,244.5,243.58,244.3,8401.0,244.04,244.5,243.58,244.3,8401.0
2022-07-01 15:30:00,244.29,245.46,243.89,244.37,36466.0,244.29,245.46,243.89,244.37,36466.0
2022-07-05 09:30:00,239.49,240.63,236.71,237.25,12938.0,239.49,240.63,236.71,237.25,12938.0
2022-07-05 10:00:00,237.07,237.8,236.2,236.2,10284.0,237.07,237.8,236.2,236.2,10284.0
2022-07-05 10:30:00,236.46,237.89,235.72,236.03,11975.0,236.46,237.89,235.72,236.03,11975.0
2022-07-05 11:00:00,236.08,236.39,235.06,236.19,17422.0,236.08,236.39,235.06,236.19,17422.0
2022-07-05 11:30:00,236.17,237.39,235.91,237.2,12628.0,236.17,237.39,235.91,237.2,12628.0
2022-07-05 12:00:00,237.34,239.94,237.21,239.78,5695.0,237.34,239.94,237.21,239.78,5695.0
2022-07-05 12:30:00,239.81,239.82,238.68,239.12,6996.0,239.81,239.82,238.68,239.12,6996.0
2022-07-05 13:00:00,239.03,239.47,238.81,239.0,5549.0,239.03,239.47,238.81,239.0,5549.0
2022-07-05 13:30:00,239.07,240.16,239.07,239.62,7464.0,239.07,240.16,239.07,239.62,7464.0
2022-07-05 14:00:00,239.39,239.92,238.71,239.67,8891.0,239.39,239.92,238.71,239.67,8891.0
2022-07-05 14:30:00,239.68,241.06,239.41,241.06,17309.0,239.68,241.06,239.41,241.06,17309.0
2022-07-05 15:00:00,240.9,241.34,240.39,241.23,11370.0,240.9,241.34,240.39,241.23,11370.0
2022-07-05 15:30:00,241.28,241.69,240.81,241.31,36593.0,241.28,241.69,240.81,241.31,36593.0
2022-07-06 09:30:00,242.94,244.09,241.35,242.04,15673.0,242.94,244.09,241.35,242.04,15673.0
2022-07-06 10:00:00,242.06,242.48,240.49,240.94,8184.0,242.06,242.48,240.49,240.94,8184.0
2022-07-06 10:30:00,241.1,241.88,240.81,241.87,6659.0,241.1,241.88,240.81,241.87,6659.0
2022-07-06 11:00:00,241.57,241.57,240.27,240.47,7719.0,241.57,241.57,240.27,240.47,7719.0
2022-07-06 11:30:00,240.22,240.22,239.42,239.83,4456.0,240.22,240.22,239.42,239.83,4456.0
2022-07-06 12:00:00,239.68,241.29,239.68,240.86,3320.0,239.68,241.29,239.68,240.86,3320.0
2022-07-06 12:30:00,240.89,241.39,240.02,240.32,9524.0,240.89,241.39,240.02,240.32,9524.0
2022-07-06 13:00:00,240.77,241.57,240.56,241.17,6576.0,240.77,241.57,240.56,241.17,6576.0
2022-07-06 13:30:00,241.27,241.3,240.82,241.3,3519.0,241.27,241.3,240.82,241.3,3519.0
2022-07-06 14:00:00,241.13,241.86,240.03,241.86,7299.0,241.13,241.86,240.03,241.86,7299.0
2022-07-06 14:30:00,242.01,242.78,241.66,242.16,16569.0,242.01,242.78,241.66,242.16,16569.0
2022-07-06 15:00:00,242.01,243.69,241.62,243.34,10947.0,242.01,243.69,241.62,243.34,10947.0
2022-07-06 15:30:00,243.47,243.61,241.39,241.77,60737.0,243.47,243.61,241.39,241.77,60737.0
2022-07-07 09:30:00,243.35,244.51,242.37,244.01,3737.0,243.35,244.51,242.37,244.01,3737.0
2022-07-07 10:00:00,243.75,243.75,242.33,243.0,5110.0,243.75,243.75,242.33,243.0,5110.0
2022-07-07 10:30:00,243.17,244.79,243.04,244.78,5146.0,243.17,244.79,243.04,244.78,5146.0
2022-07-07 11:00:00,244.52,244.71,242.55,242.55,8653.0,244.52,244.71,242.55,242.55,8653.0
2022-07-07 11:30:00,242.3,243.02,241.66,242.76,6407.0,242.3,243.02,241.66,242.76,6407.0
2022-07-07 12:00:00,242.71,244.15,242.71,244.12,3781.0,242.71,244.15,242.71,244.12,3781.0
2022-07-07 12:30:00,244.15,245.94,244.14,244.84,34984.0,244.15,245.94,244.14,244.84,34984.0
2022-07-07 13:00:00,245.05,246.12,244.57,244.91,27921.0,245.05,246.12,244.57,244.91,27921.0
2022-07-07 13:30:00,244.91,245.32,244.55,245.32,6402.0,244.91,245.32,244.55,245.32,6402.0
2022-07-07 14:00:00,245.51,245.9,245.44,245.61,6511.0,245.51,245.9,245.44,245.61,6511.0
2022-07-07 14:30:00,245.43,245.43,244.61,245.16,5954.0,245.43,245.43,244.61,245.16,5954.0
2022-07-07 15:00:00,245.31,245.99,245.04,245.32,9359.0,245.31,245.99,245.04,245.32,9359.0
2022-07-07 15:30:00,245.47,246.0,244.82,245.01,41680.0,245.47,246.0,244.82,245.01,41680.0
2022-07-08 09:30:00,244.02,244.64,241.38,241.87,5888.0,244.02,244.64,241.38,241.87,5888.0
2022-07-08 10:00:00,242.26,244.18,241.49,244.18,9999.0,242.26,244.18,241.49,244.18,9999.0
2022-07-08 10:30:00,244.26,244.71,243.27,244.0,9117.0,244.26,244.71,243.27,244.0,9117.0
2022-07-08 11:00:00,243.89,244.7,243.75,244.41,7337.0,243.89,244.7,243.75,244.41,7337.0
2022-07-08 11:30:00,244.01,244.8,243.4,243.74,8878.0,244.01,244.8,243.4,243.74,8878.0
2022-07-08 12:00:00,243.87,243.91,242.19,242.4,5040.0,243.87,243.91,242.19,242.4,5040.0
2022-07-08 12:30:00,241.95,242.28,241.55,241.55,5185.0,241.95,242.28,241.55,241.55,5185.0
2022-07-08 13:00:00,241.46,242.06,240.88,242.06,11920.0,241.46,242.06,240.88,242.06,11920.0
2022-07-08 13:30:00,241.84,242.39,241.54,241.54,15050.0,241.84,242.39,241.54,241.54,15050.0
2022-07-08 14:00:00,241.61,242.86,241.2,242.78,8494.0,241.61,242.86,241.2,242.78,8494.0
2022-07-08 14:30:00,242.81,243.27,242.42,242.61,11177.0,242.81,243.27,242.42,242.61,11177.0
2022-07-08 15:00:00,242.69,243.0,242.12,242.18,8677.0,242.69,243.0,242.12,242.18,8677.0
2022-07-08 15:30:00,242.15,243.29,241.77,242.57,34524.0,242.15,243.29,241.77,242.57,34524.0
2022-07-11 09:30:00,240.45,240.7,238.86,239.22,5404.0,240.45,240.7,238.86,239.22,5404.0
2022-07-11 10:00:00,239.9,241.44,239.49,241.32,3364.0,239.9,241.44,239.49,241.32,3364.0
2022-07-11 10:30:00,241.39,242.35,241.17,241.6,5938.0,241.39,242.35,241.17,241.6,5938.0
2022-07-11 11:00:00,241.94,243.0,241.6,242.66,8721.0,241.94,243.0,241.6,242.66,8721.0
2022-07-11 11:30:00,242.65,242.89,242.03,242.73,12340.0,242.65,242.89,242.03,242.73,12340.0
2022-07-11 12:00:00,242.76,243.98,242.73,243.97,9423.0,242.76,243.98,242.73,243.97,9423.0
2022-07-11 12:30:00,243.88,244.14,243.47,244.12,11371.0,243.88,244.14,243.47,244.12,11371.0
2022-07-11 13:00:00,244.13,244.94,243.96,244.6,8806.0,244.13,244.94,243.96,244.6,8806.0
2022-07-11 13:30:00,244.71,245.6,244.71,245.44,14069.0,244.71,245.6,244.71,245.44,14069.0
2022-07-11 14:00:00,245.38,245.78,244.95,245.28,15476.0,245.38,245.78,244.95,245.28,15476.0
2022-07-11 14:30:00,245.2,245.7,244.92,245.38,10331.0,245.2,245.7,244.92,245.38,10331.0
2022-07-11 15:00:00,245.37,245.5,244.81,245.35,23058.0,245.37,245.5,244.81,245.35,23058.0
2022-07-11 15:30:00,245.4,245.43,244.06,244.45,89014.0,245.4,245.43,244.06,244.45,89014.0
2022-07-12 09:30:00,242.79,248.08,242.79,245.4,23907.0,242.79,248.08,242.79,245.4,23907.0
2022-07-12 10:00:00,245.11,245.11,242.54,242.54,8889.0,245.11,245.11,242.54,242.54,8889.0
2022-07-12 10:30:00,243.56,244.92,243.56,244.84,5305.0,243.56,244.92,243.56,244.84,5305.0
2022-07-12 11:00:00,245.41,245.41,243.26,243.87,9990.0,245.41,245.41,243.26,243.87,9990.0
2022-07-12 11:30:00,244.35,244.61,242.91,243.33,7624.0,244.35,244.61,242.91,243.33,7624.0
2022-07-12 12:00:00,243.31,243.64,243.03,243.59,4785.0,243.31,243.64,243.03,243.59,4785.0
2022-07-12 12:30:00,243.4,243.9,243.18,243.89,9154.0,243.4,243.9,243.18,243.89,9154.0
2022-07-12 13:00:00,244.02,244.47,242.45,242.88,8790.0,244.02,244.47,242.45,242.88,8790.0
2022-07-12 13:30:00,242.83,243.12,242.34,242.34,6026.0,242.83,243.12,242.34,242.34,6026.0
2022-07-12 14:00:00,242.34,242.34,241.12,241.26,6708.0,242.34,242.34,241.12,241.26,6708.0
2022-07-12 14:30:00,241.32,241.32,239.01,239.01,10976.0,241.32,241.32,239.01,239.01,10976.0
2022-07-12 15:00:00,238.9,238.9,237.07,237.15,18160.0,238.9,238.9,237.07,237.15,18160.0
2022-07-12 15:30:00,237.09,238.44,236.12,237.8,55003.0,237.09,238.44,236.12,237.8,55003.0
2022-07-13 09:30:00,233.54,236.17,232.04,235.73,24885.0,233.54,236.17,232.04,235.73,24885.0
2022-07-13 10:00:00,235.99,236.21,234.04,236.21,11087.0,235.99,236.21,234.04,236.21,11087.0
2022-07-13 10:30:00,236.82,239.08,236.82,238.85,4536.0,236.82,239.08,236.82,238.85,4536.0
2022-07-13 11:00:00,238.87,240.32,238.7,239.39,10653.0,238.87,240.32,238.7,239.39,10653.0
2022-07-13 11:30:00,239.33,239.53,237.5,238.42,3537.0,239.33,239.53,237.5,238.42,3537.0
2022-07-13 12:00:00,238.6,238.98,237.95,238.55,3612.0,238.6,238.98,237.95,238.55,3612.0
2022-07-13 12:30:00,238.67,239.11,238.66,238.99,4081.0,238.67,239.11,238.66,238.99,4081.0
2022-07-13 13:00:00,238.88,239.6,238.02,238.9,5599.0,238.88,239.6,238.02,238.9,5599.0
2022-07-13 13:30:00,238.95,239.65,238.69,239.54,3567.0,238.95,239.65,238.69,239.54,3567.0
2022-07-13 14:00:00,239.24,239.24,237.63,238.86,4126.0,239.24,239.24,237.63,238.86,4126.0
2022-07-13 14:30:00,239.05,239.5,238.65,239.13,4759.0,239.05,239.5,238.65,239.13,4759.0
2022-07-13 15:00:00,238.88,239.46,238.79,238.88,2211.0,238.88,239.46,238.79,238.88,2211.0
2022-07-13 15:30:00,238.86,239.0,238.11,238.12,24116.0,238.86,239.0,238.11,238.12,24116.0
2022-07-14 09:30:00,234.49,235.63,233.71,234.52,13504.0,234.49,235.63,233.71,234.52,13504.0
2022-07-14 10:00:00,234.7,234.7,232.69,232.69,7328.0,234.7,234.7,232.69,232.69,7328.0
2022-07-14 10:30:00,232.83,232.83,231.05,231.84,16127.0,232.83,232.83,231.05,231.84,16127.0
2022-07-14 11:00:00,231.87,233.97,231.87,233.39,5596.0,231.87,233.97,231.87,233.39,5596.0
2022-07-14 11:30:00,233.4,235.42,233.35,235.04,4284.0,233.4,235.42,233.35,235.04,4284.0
2022-07-14 12:00:00,235.03,235.03,233.6,233.6,5495.0,235.03,235.03,233.6,233.6,5495.0
2022-07-14 12:30:00,233.49,233.76,232.57,233.58,10459.0,233.49,233.76,232.57,233.58,10459.0
2022-07-14 13:00:00,233.51,234.4,233.04,234.35,5444.0,233.51,234.4,233.04,234.35,5444.0
2022-07-14 13:30:00,234.27,234.37,233.6,233.99,6678.0,234.27,234.37,233.6,233.99,6678.0
2022-07-14 14:00:00,234.16,235.59,233.96,235.59,10083.0,234.16,235.59,233.96,235.59,10083.0
2022-07-14 14:30:00,235.59,236.09,234.86,235.96,13667.0,235.59,236.09,234.86,235.96,13667.0
2022-07-14 15:00:00,235.96,235.98,235.16,235.89,6553.0,235.96,235.98,235.16,235.89,6553.0
2022-07-14 15:30:00,236.22,236.3,234.49,235.81,43268.0,236.22,236.3,234.49,235.81,43268.0
2022-07-15 09:30:00,239.24,240.59,237.73,238.99,15305.0,239.24,240.59,237.73,238.99,15305.0
2022-07-15 10:00:00,239.18,240.74,239.02,240.74,11774.0,239.18,240.74,239.02,240.74,11774.0
2022-07-15 10:30:00,241.01,241.01,239.61,239.86,8959.0,241.01,241.01,239.61,239.86,8959.0
2022-07-15 11:00:00,239.66,241.61,239.38,240.97,10520.0,239.66,241.61,239.38,240.97,10520.0
2022-07-15 11:30:00,240.85,241.58,240.49,241.08,4488.0,240.85,241.58,240.49,241.08,4488.0
2022-07-15 12:00:00,240.98,241.05,240.42,240.75,4215.0,240.98,241.05,240.42,240.75,4215.0
2022-07-15 12:30:00,240.87,241.13,240.72,240.91,3367.0,240.87,241.13,240.72,240.91,3367.0
2022-07-15 13:00:00,241.11,241.61,241.11,241.3,3950.0,241.11,241.61,241.11,241.3,3950.0
2022-07-15 13:30:00,241.5,241.65,240.66,240.84,6928.0,241.5,241.65,240.66,240.84,6928.0
2022-07-15 14:00:00,240.73,240.73,240.08,240.35,4751.0,240.73,240.73,240.08,240.35,4751.0
2022-07-15 14:30:00,240.34,240.41,239.04,239.11,13211.0,240.34,240.41,239.04,239.11,13211.0
2022-07-15 15:00:00,239.0,240.54,239.0,240.19,9644.0,239.0,240.54,239.0,240.19,9644.0
2022-07-15 15:30:00,240.1,240.8,239.14,240.56,46811.0,240.1,240.8,239.14,240.56,46811.0
2022-07-18 09:30:00,243.28,244.12,241.76,244.12,7691.0,243.28,244.12,241.76,244.12,7691.0
2022-07-18 10:00:00,243.96,244.51,243.76,244.17,8089.0,243.96,244.51,243.76,244.17,8089.0
2022-07-18 10:30:00,244.38,244.59,243.0,243.64,3813.0,244.38,244.59,243.0,243.64,3813.0
2022-07-18 11:00:00,243.74,244.05,243.46,244.05,2228.0,243.74,244.05,243.46,244.05,2228.0
2022-07-18 11:30:00,244.37,244.56,243.95,244.56,2006.0,244.37,244.56,243.95,244.56,2006.0
2022-07-18 12:00:00,244.52,244.94,244.33,244.33,4113.0,244.52,244.94,244.33,244.33,4113.0
2022-07-18 12:30:00,244.49,244.51,242.63,242.71,2693.0,244.49,244.51,242.63,242.71,2693.0
2022-07-18 13:00:00,242.9,243.21,242.24,242.79,6810.0,242.9,243.21,242.24,242.79,6810.0
2022-07-18 13:30:00,242.88,242.88,241.22,241.22,4892.0,242.88,242.88,241.22,241.22,4892.0
2022-07-18 14:00:00,241.22,241.59,240.79,240.8,6432.0,241.22,241.59,240.79,240.8,6432.0
2022-07-18 14:30:00,241.03,241.19,240.13,240.23,5100.0,241.03,241.19,240.13,240.23,5100.0
2022-07-18 15:00:00,240.06,240.5,239.73,239.75,8264.0,240.06,240.5,239.73,239.75,8264.0
2022-07-18 15:30:00,239.72,239.72,237.77,238.84,28957.0,239.72,239.72,237.77,238.84,28957.0
2022-07-19 09:30:00,237.84,243.04,237.65,242.52,25168.0,237.84,243.04,237.65,242.52,25168.0
2022-07-19 10:00:00,243.24,244.37,242.11,244.37,14641.0,243.24,244.37,242.11,244.37,14641.0
2022-07-19 10:30:00,244.56,244.66,243.32,244.52,8546.0,244.56,244.66,243.32,244.52,8546.0
2022-07-19 11:00:00,244.71,244.89,244.22,244.61,9429.0,244.71,244.89,244.22,244.61,9429.0
2022-07-19 11:30:00,244.6,245.05,244.38,244.51,8696.0,244.6,245.05,244.38,244.51,8696.0
2022-07-19 12:00:00,244.39,244.48,243.76,244.38,8012.0,244.39,244.48,243.76,244.38,8012.0
2022-07-19 12:30:00,244.62,245.77,244.6,245.69,7732.0,244.62,245.77,244.6,245.69,7732.0
2022-07-19 13:00:00,245.6,246.01,245.09,245.81,10766.0,245.6,246.01,245.09,245.81,10766.0
2022-07-19 13:30:00,245.72,246.73,245.72,246.73,6512.0,245.72,246.73,245.72,246.73,6512.0
2022-07-19 14:00:00,246.78,247.46,246.48,246.6,7391.0,246.78,247.46,246.48,246.6,7391.0
2022-07-19 14:30:00,246.72,247.76,246.64,247.76,7541.0,246.72,247.76,246.64,247.76,7541.0
2022-07-19 15:00:00,247.6,248.08,246.97,247.46,10201.0,247.6,248.08,246.97,247.46,10201.0
2022-07-19 15:30:00,247.36,248.16,247.03,247.56,44990.0,247.36,248.16,247.03,247.56,44990.0
2022-07-20 09:30:00,247.87,249.58,246.65,247.15,8933.0,247.87,249.58,246.65,247.15,8933.0
2022-07-20 10:00:00,247.68,248.89,247.48,248.23,8101.0,247.68,248.89,247.48,248.23,8101.0
2022-07-20 10:30:00,248.26,250.46,248.03,250.24,13618.0,248.26,250.46,248.03,250.24,13618.0
2022-07-20 11:00:00,250.08,250.71,249.89,250.7,10633.0,250.08,250.71,249.89,250.7,10633.0
2022-07-20 11:30:00,250.87,252.57,250.78,252.2,7244.0,250.87,252.57,250.78,252.2,7244.0
2022-07-20 12:00:00,252.1,252.1,251.23,251.28,3849.0,252.1,252.1,251.23,251.28,3849.0
2022-07-20 12:30:00,251.24,251.73,249.52,250.78,9034.0,251.24,251.73,249.52,250.78,9034.0
2022-07-20 13:00:00,250.96,251.07,249.88,251.03,4973.0,250.96,251.07,249.88,251.03,4973.0
2022-07-20 13:30:00,250.65,251.5,250.34,250.81,25368.0,250.65,251.5,250.34,250.81,25368.0
2022-07-20 14:00:00,250.86,252.66,250.85,252.6,6248.0,250.86,252.66,250.85,252.6,6248.0
2022-07-20 14:30:00,252.36,252.69,251.95,252.5,6573.0,252.36,252.69,251.95,252.5,6573.0
2022-07-20 15:00:00,252.53,253.92,252.53,253.75,5677.0,252.53,253.92,252.53,253.75,5677.0
2022-07-20 15:30:00,253.85,253.93,252.75,253.28,48806.0,253.85,253.93,252.75,253.28,48806.0
2022-07-21 09:30:00,253.18,255.71,253.18,255.14,5135.0,253.18,255.71,253.18,255.14,5135.0
2022-07-21 10:00:00,255.05,255.74,253.54,253.64,7784.0,255.05,255.74,253.54,253.64,7784.0
2022-07-21 10:30:00,253.54,255.26,253.53,255.26,3138.0,253.54,255.26,253.53,255.26,3138.0
2022-07-21 11:00:00,255.3,255.99,255.11,255.28,6339.0,255.3,255.99,255.11,255.28,6339.0
2022-07-21 11:30:00,255.33,256.17,255.32,255.94,2916.0,255.33,256.17,255.32,255.94,2916.0
2022-07-21 12:00:00,256.39,257.65,256.39,256.9,7435.0,256.39,257.65,256.39,256.9,7435.0
2022-07-21 12:30:00,257.09,257.27,256.46,256.63,4889.0,257.09,257.27,256.46,256.63,4889.0
2022-07-21 13:00:00,256.55,256.55,255.39,256.01,5983.0,256.55,256.55,255.39,256.01,5983.0
2022-07-21 13:30:00,255.87,256.7,255.22,255.59,5364.0,255.87,256.7,255.22,255.59,5364.0
2022-07-21 14:00:00,256.11,256.48,255.8,256.38,3410.0,256.11,256.48,255.8,256.38,3410.0
2022-07-21 14:30:00,256.22,256.27,255.68,256.02,3791.0,256.22,256.27,255.68,256.02,3791.0
2022-07-21 15:00:00,255.8,256.51,255.8,256.16,3707.0,255.8,256.51,255.8,256.16,3707.0
2022-07-21 15:30:00,256.18,256.97,255.7,256.82,30589.0,256.18,256.97,255.7,256.82,30589.0
2022-07-22 09:30:00,257.2,258.41,256.74,257.96,6742.0,257.2,258.41,256.74,257.96,6742.0
2022-07-22 10:00:00,256.95,257.85,255.88,257.55,4997.0,256.95,257.85,255.88,257.55,4997.0
2022-07-22 10:30:00,257.31,258.42,257.31,257.73,4445.0,257.31,258.42,257.31,257.73,4445.0
2022-07-22 11:00:00,257.73,257.93,256.6,256.61,9854.0,257.73,257.93,256.6,256.61,9854.0
2022-07-22 11:30:00,255.95,256.2,255.5,255.52,12038.0,255.95,256.2,255.5,255.52,12038.0
2022-07-22 12:00:00,255.81,255.81,254.31,254.79,36142.0,255.81,255.81,254.31,254.79,36142.0
2022-07-22 12:30:00,254.91,255.59,252.38,254.72,73517.0,254.91,255.59,252.38,254.72,73517.0
2022-07-22 13:00:00,254.76,254.92,253.77,253.81,4926.0,254.76,254.92,253.77,253.81,4926.0
2022-07-22 13:30:00,253.69,253.76,252.77,253.32,12808.0,253.69,253.76,252.77,253.32,12808.0
2022-07-22 14:00:00,253.08,253.6,252.42,253.6,17028.0,253.08,253.6,252.42,253.6,17028.0
2022-07-22 14:30:00,253.38,253.44,252.85,253.24,6035.0,253.38,253.44,252.85,253.24,6035.0
2022-07-22 15:00:00,252.99,253.79,252.98,253.79,5287.0,252.99,253.79,252.98,253.79,5287.0
2022-07-22 15:30:00,253.85,253.85,252.91,253.83,33125.0,253.85,253.85,252.91,253.83,33125.0
2022-07-25 09:30:00,254.41,254.41,250.48,253.26,15545.0,254.41,254.41,250.48,253.26,15545.0
2022-07-25 10:00:00,252.92,253.82,251.19,252.09,7545.0,252.92,253.82,251.19,252.09,7545.0
2022-07-25 10:30:00,252.01,253.47,251.73,253.36,16762.0,252.01,253.47,251.73,253.36,16762.0
2022-07-25 11:00:00,253.33,253.48,250.6,251.95,116661.0,253.33,253.48,250.6,251.95,116661.0
2022-07-25 11:30:00,251.99,253.1,251.72,252.85,43003.0,251.99,253.1,251.72,252.85,43003.0
2022-07-25 12:00:00,252.77,253.03,251.72,252.0,8652.0,252.77,253.03,251.72,252.0,8652.0
2022-07-25 12:30:00,252.41,253.52,252.3,252.86,25171.0,252.41,253.52,252.3,252.86,25171.0
2022-07-25 13:00:00,252.86,253.4,251.41,252.13,62539.0,252.86,253.4,251.41,252.13,62539.0
2022-07-25 13:30:00,252.12,252.4,251.66,251.84,11144.0,252.12,252.4,251.66,251.84,11144.0
2022-07-25 14:00:00,251.66,251.97,251.22,251.45,5094.0,251.66,251.97,251.22,251.45,5094.0
2022-07-25 14:30:00,251.29,252.05,250.86,250.86,7670.0,251.29,252.05,250.86,250.86,7670.0
2022-07-25 15:00:00,251.03,251.21,250.48,250.54,10607.0,251.03,251.21,250.48,250.54,10607.0
2022-07-25 15:30:00,250.51,252.3,250.5,252.03,46748.0,250.51,252.3,250.5,252.03,46748.0
2022-07-26 09:30:00,251.02,251.04,249.72,250.59,10362.0,251.02,251.04,249.72,250.59,10362.0
2022-07-26 10:00:00,250.75,251.23,249.83,250.24,9078.0,250.75,251.23,249.83,250.24,9078.0
2022-07-26 10:30:00,250.17,250.72,249.77,250.72,5555.0,250.17,250.72,249.77,250.72,5555.0
2022-07-26 11:00:00,250.68,250.99,250.18,250.18,6061.0,250.68,250.99,250.18,250.18,6061.0
2022-07-26 11:30:00,249.88,250.79,248.94,249.11,3756.0,249.88,250.79,248.94,249.11,3756.0
2022-07-26 12:00:00,248.99,249.91,248.94,249.91,2386.0,248.99,249.91,248.94,249.91,2386.0
2022-07-26 12:30:00,249.77,249.82,249.03,249.49,5073.0,249.77,249.82,249.03,249.49,5073.0
2022-07-26 13:00:00,249.34,250.05,249.22,249.84,9678.0,249.34,250.05,249.22,249.84,9678.0
2022-07-26 13:30:00,249.79,250.11,249.55,249.98,4036.0,249.79,250.11,249.55,249.98,4036.0
2022-07-26 14:00:00,250.06,250.4,249.2,249.22,6727.0,250.06,250.4,249.2,249.22,6727.0
2022-07-26 14:30:00,249.1,250.23,249.1,249.99,8883.0,249.1,250.23,249.1,249.99,8883.0
2022-07-26 15:00:00,250.16,250.23,249.84,250.08,7863.0,250.16,250.23,249.84,250.08,7863.0
2022-07-26 15:30:00,250.06,250.61,249.86,250.2,47021.0,250.06,250.61,249.86,250.2,47021.0
2022-07-27 09:30:00,252.92,255.37,252.92,255.04,16907.0,252.92,255.37,252.92,255.04,16907.0
2022-07-27 10:00:00,254.95,256.6,254.83,256.6,19619.0,254.95,256.6,254.83,256.6,19619.0
2022-07-27 10:30:00,256.78,256.84,256.05,256.5,32471.0,256.78,256.84,256.05,256.5,32471.0
2022-07-27 11:00:00,256.57,257.47,255.2,255.29,27913.0,256.57,257.47,255.2,255.29,27913.0
2022-07-27 11:30:00,255.42,256.13,254.9,255.91,22241.0,255.42,256.13,254.9,255.91,22241.0
2022-07-27 12:00:00,256.1,257.81,256.1,257.81,5715.0,256.1,257.81,256.1,257.81,5715.0
2022-07-27 12:30:00,257.89,257.89,256.05,256.68,10386.0,257.89,257.89,256.05,256.68,10386.0
2022-07-27 13:00:00,256.71,257.14,256.01,256.85,12149.0,256.71,257.14,256.01,256.85,12149.0
2022-07-27 13:30:00,256.84,257.34,256.58,257.01,13057.0,256.84,257.34,256.58,257.01,13057.0
2022-07-27 14:00:00,256.8,257.8,256.2,257.76,21282.0,256.8,257.8,256.2,257.76,21282.0
2022-07-27 14:30:00,257.46,260.84,256.79,260.0,11644.0,257.46,260.84,256.79,260.0,11644.0
2022-07-27 15:00:00,260.16,262.14,260.03,262.14,8774.0,260.16,262.14,260.03,262.14,8774.0
2022-07-27 15:30:00,262.42,262.42,259.94,260.86,69890.0,262.42,262.42,259.94,260.86,69890.0
2022-07-28 09:30:00,262.22,263.39,261.33,261.65,11115.0,262.22,263.39,261.33,261.65,11115.0
2022-07-28 10:00:00,261.97,261.97,259.76,260.2,6731.0,261.97,261.97,259.76,260.2,6731.0
2022-07-28 10:30:00,261.15,262.83,260.83,262.75,2765.0,261.15,262.83,260.83,262.75,2765.0
2022-07-28 11:00:00,263.23,263.78,262.44,263.78,5466.0,263.23,263.78,262.44,263.78,5466.0
2022-07-28 11:30:00,263.74,264.63,263.61,264.15,3550.0,263.74,264.63,263.61,264.15,3550.0
2022-07-28 12:00:00,263.99,264.93,263.27,264.0,3618.0,263.99,264.93,263.27,264.0,3618.0
2022-07-28 12:30:00,264.38,264.64,264.01,264.01,4533.0,264.38,264.64,264.01,264.01,4533.0
2022-07-28 13:00:00,264.06,265.89,263.78,265.89,6885.0,264.06,265.89,263.78,265.89,6885.0
2022-07-28 13:30:00,265.79,266.81,265.63,266.48,6698.0,265.79,266.81,265.63,266.48,6698.0
2022-07-28 14:00:00,266.4,266.77,266.27,266.34,6910.0,266.4,266.77,266.27,266.34,6910.0
2022-07-28 14:30:00,266.45,267.52,266.14,266.89,17856.0,266.45,267.52,266.14,266.89,17856.0
2022-07-28 15:00:00,266.78,266.87,266.2,266.39,11722.0,266.78,266.87,266.2,266.39,11722.0
2022-07-28 15:30:00,266.27,266.27,264.79,264.99,56448.0,266.27,266.27,264.79,264.99,56448.0
2022-07-29 09:30:00,264.2,267.01,262.95,265.94,12119.0,264.2,267.01,262.95,265.94,12119.0
2022-07-29 10:00:00,266.35,267.1,266.06,267.1,7409.0,266.35,267.1,266.06,267.1,7409.0
2022-07-29 10:30:00,266.85,266.85,266.18,266.19,6545.0,266.85,266.85,266.18,266.19,6545.0
2022-07-29 11:00:00,266.04,266.4,263.39,264.07,9472.0,266.04,266.4,263.39,264.07,9472.0
2022-07-29 11:30:00,264.07,265.06,264.07,264.24,5728.0,264.07,265.06,264.07,264.24,5728.0
2022-07-29 12:00:00,264.38,265.48,264.3,265.32,4941.0,264.38,265.48,264.3,265.32,4941.0
2022-07-29 12:30:00,265.17,265.8,265.06,265.8,5330.0,265.17,265.8,265.06,265.8,5330.0
2022-07-29 13:00:00,265.7,265.79,264.4,264.4,9560.0,265.7,265.79,264.4,264.4,9560.0
2022-07-29 13:30:00,264.47,265.19,264.45,265.17,6632.0,264.47,265.19,264.45,265.17,6632.0
2022-07-29 14:00:00,265.18,265.49,264.94,265.49,13936.0,265.18,265.49,264.94,265.49,13936.0
2022-07-29 14:30:00,265.43,265.56,264.79,265.48,11275.0,265.43,265.56,264.79,265.48,11275.0
2022-07-29 15:00:00,265.46,265.61,265.1,265.53,13619.0,265.46,265.61,265.1,265.53,13619.0
2022-07-29 15:30:00,265.52,266.13,264.92,265.56,50087.0,265.52,266.13,264.92,265.56,50087.0
2022-08-01 09:30:00,262.06,264.81,261.32,264.08,15289.0,262.06,264.81,261.32,264.08,15289.0
2022-08-01 10:00:00,264.08,267.31,263.51,264.19,9214.0,264.08,267.31,263.51,264.19,9214.0
2022-08-01 10:30:00,264.32,268.32,264.32,268.32,49413.0,264.32,268.32,264.32,268.32,49413.0
2022-08-01 11:00:00,268.74,268.88,267.1,267.59,8129.0,268.74,268.88,267.1,267.59,8129.0
2022-08-01 11:30:00,267.19,268.3,267.19,267.47,7709.0,267.19,268.3,267.19,267.47,7709.0
2022-08-01 12:00:00,267.11,267.21,266.65,267.04,4635.0,267.11,267.21,266.65,267.04,4635.0
2022-08-01 12:30:00,267.16,268.09,266.78,268.05,23951.0,267.16,268.09,266.78,268.05,23951.0
2022-08-01 13:00:00,268.38,268.57,267.09,267.53,8113.0,268.38,268.57,267.09,267.53,8113.0
2022-08-01 13:30:00,267.38,267.41,266.64,267.0,5950.0,267.38,267.41,266.64,267.0,5950.0
2022-08-01 14:00:00,266.99,267.54,266.41,267.54,11324.0,266.99,267.54,266.41,267.54,11324.0
2022-08-01 14:30:00,267.63,268.42,267.04,268.42,24013.0,267.63,268.42,267.04,268.42,24013.0
2022-08-01 15:00:00,268.29,268.8,267.55,267.59,23420.0,268.29,268.8,267.55,267.59,23420.0
2022-08-01 15:30:00,267.26,269.34,267.25,269.1,85898.0,267.26,269.34,267.25,269.1,85898.0
2022-08-02 09:30:00,286.29,289.54,285.73,286.81,71123.0,286.29,289.54,285.73,286.81,71123.0
2022-08-02 10:00:00,286.73,288.09,285.65,287.84,56198.0,286.73,288.09,285.65,287.84,56198.0
2022-08-02 10:30:00,288.0,288.97,286.7,288.53,30993.0,288.0,288.97,286.7,288.53,30993.0
2022-08-02 11:00:00,288.5,288.74,286.24,286.87,32344.0,288.5,288.74,286.24,286.87,32344.0
2022-08-02 11:30:00,286.63,288.09,286.28,287.17,19293.0,286.63,288.09,286.28,287.17,19293.0
2022-08-02 12:00:00,287.3,288.14,287.0,288.01,25073.0,287.3,288.14,287.0,288.01,25073.0
2022-08-02 12:30:00,288.03,289.41,287.6,288.18,23469.0,288.03,289.41,287.6,288.18,23469.0
2022-08-02 13:00:00,288.2,288.2,286.91,287.33,15785.0,288.2,288.2,286.91,287.33,15785.0
2022-08-02 13:30:00,287.05,288.3,286.89,287.97,19766.0,287.05,288.3,286.89,287.97,19766.0
2022-08-02 14:00:00,287.69,289.33,287.69,288.98,19345.0,287.69,289.33,287.69,288.98,19345.0
2022-08-02 14:30:00,288.93,289.52,288.48,289.13,17985.0,288.93,289.52,288.48,289.13,17985.0
2022-08-02 15:00:00,289.05,289.05,287.83,288.79,34472.0,289.05,289.05,287.83,288.79,34472.0
2022-08-02 15:30:00,288.79,289.7,288.56,289.69,104225.0,288.79,289.7,288.56,289.69,104225.0
2022-08-03 09:30:00,294.88,295.0,293.07,294.47,60661.0,294.88,295.0,293.07,294.47,60661.0
2022-08-03 10:00:00,294.29,295.4,292.14,292.9,27116.0,294.29,295.4,292.14,292.9,27116.0
2022-08-03 10:30:00,293.02,293.02,291.67,292.21,21691.0,293.02,293.02,291.67,292.21,21691.0
2022-08-03 11:00:00,292.4,293.44,291.38,292.25,27657.0,292.4,293.44,291.38,292.25,27657.0
2022-08-03 11:30:00,291.84,292.25,290.13,290.9,14004.0,291.84,292.25,290.13,290.9,14004.0
2022-08-03 12:00:00,290.94,291.27,289.27,289.81,15642.0,290.94,291.27,289.27,289.81,15642.0
2022-08-03 12:30:00,289.71,291.35,289.7,291.35,5437.0,289.71,291.35,289.7,291.35,5437.0
2022-08-03 13:00:00,291.25,291.33,290.03,290.38,9478.0,291.25,291.33,290.03,290.38,9478.0
2022-08-03 13:30:00,290.47,290.66,289.44,289.44,20372.0,290.47,290.66,289.44,289.44,20372.0
2022-08-03 14:00:00,289.45,289.95,289.26,289.4,9181.0,289.45,289.95,289.26,289.4,9181.0
2022-08-03 14:30:00,289.4,289.87,289.34,289.37,15284.0,289.4,289.87,289.34,289.37,15284.0
2022-08-03 15:00:00,289.61,290.05,288.35,288.81,19038.0,289.61,290.05,288.35,288.81,19038.0
2022-08-03 15:30:00,288.81,289.42,287.83,287.93,67646.0,288.81,289.42,287.83,287.93,67646.0
2022-08-04 09:30:00,289.06,289.68,287.71,288.89,13876.0,289.06,289.68,287.71,288.89,13876.0
2022-08-04 10:00:00,289.01,290.49,288.92,290.47,27884.0,289.01,290.49,288.92,290.47,27884.0
2022-08-04 10:30:00,290.3,292.19,290.26,291.91,16607.0,290.3,292.19,290.26,291.91,16607.0
2022-08-04 11:00:00,291.95,293.07,291.27,291.47,10262.0,291.95,293.07,291.27,291.47,10262.0
2022-08-04 11:30:00,291.43,292.2,290.98,291.32,20177.0,291.43,292.2,290.98,291.32,20177.0
2022-08-04 12:00:00,291.33,292.16,291.33,291.38,6038.0,291.33,292.16,291.33,291.38,6038.0
2022-08-04 12:30:00,291.02,291.02,290.26,290.46,6189.0,291.02,291.02,290.26,290.46,6189.0
2022-08-04 13:00:00,290.64,290.9,290.19,290.6,6515.0,290.64,290.9,290.19,290.6,6515.0
2022-08-04 13:30:00,290.65,291.06,290.15,290.79,9345.0,290.65,291.06,290.15,290.79,9345.0
2022-08-04 14:00:00,290.91,290.91,290.09,290.52,6853.0,290.91,290.91,290.09,290.52,6853.0
2022-08-04 14:30:00,290.83,291.1,290.23,290.95,5775.0,290.83,291.1,290.23,290.95,5775.0
2022-08-04 15:00:00,290.99,292.53,290.99,292.53,11353.0,290.99,292.53,290.99,292.53,11353.0
2022-08-04 15:30:00,292.6,293.51,292.25,293.17,45365.0,292.6,293.51,292.25,293.17,45365.0
2022-08-05 09:30:00,289.95,291.64,289.2,291.11,11547.0,289.95,291.64,289.2,291.11,11547.0
2022-08-05 10:00:00,291.55,294.65,291.55,293.24,6234.0,291.55,294.65,291.55,293.24,6234.0
2022-08-05 10:30:00,293.75,293.83,292.77,293.47,6953.0,293.75,293.83,292.77,293.47,6953.0
2022-08-05 11:00:00,293.32,293.95,292.11,292.17,6482.0,293.32,293.95,292.11,292.17,6482.0
2022-08-05 11:30:00,292.18,293.1,291.94,292.62,4243.0,292.18,293.1,291.94,292.62,4243.0
2022-08-05 12:00:00,292.97,294.2,292.89,294.2,4034.0,292.97,294.2,292.89,294.2,4034.0
2022-08-05 12:30:00,294.18,294.76,293.23,294.75,5792.0,294.18,294.76,293.23,294.75,5792.0
2022-08-05 13:00:00,295.0,295.44,293.82,294.4,4978.0,295.0,295.44,293.82,294.4,4978.0
2022-08-05 13:30:00,294.67,294.67,293.45,294.37,9982.0,294.67,294.67,293.45,294.37,9982.0
2022-08-05 14:00:00,294.52,294.52,293.6,293.61,8225.0,294.52,294.52,293.6,293.61,8225.0
2022-08-05 14:30:00,293.05,294.17,292.98,293.05,4169.0,293.05,294.17,292.98,293.05,4169.0
2022-08-05 15:00:00,293.47,294.72,293.47,294.21,9957.0,293.47,294.72,293.47,294.21,9957.0
2022-08-05 15:30:00,294.3,295.61,294.16,295.24,38235.0,294.3,295.61,294.16,295.24,38235.0
2022-08-08 09:30:00,295.63,298.35,295.63,298.35,15551.0,295.63,298.35,295.63,298.35,15551.0
2022-08-08 10:00:00,298.33,299.62,297.92,299.12,16967.0,298.33,299.62,297.92,299.12,16967.0
2022-08-08 10:30:00,299.22,300.88,299.05,299.99,23256.0,299.22,300.88,299.05,299.99,23256.0
2022-08-08 11:00:00,300.09,300.69,299.48,299.6,20886.0,300.09,300.69,299.48,299.6,20886.0
2022-08-08 11:30:00,299.62,300.1,297.82,299.93,24291.0,299.62,300.1,297.82,299.93,24291.0
2022-08-08 12:00:00,299.69,300.06,296.85,297.05,58674.0,299.69,300.06,296.85,297.05,58674.0
2022-08-08 12:30:00,297.14,298.68,296.53,297.52,31833.0,297.14,298.68,296.53,297.52,31833.0
2022-08-08 13:00:00,296.68,297.41,296.42,296.42,4814.0,296.68,297.41,296.42,296.42,4814.0
2022-08-08 13:30:00,296.03,296.58,295.42,296.16,7731.0,296.03,296.58,295.42,296.16,7731.0
2022-08-08 14:00:00,296.07,296.07,294.92,295.45,11201.0,296.07,296.07,294.92,295.45,11201.0
2022-08-08 14:30:00,295.43,295.66,294.62,295.05,10716.0,295.43,295.66,294.62,295.05,10716.0
2022-08-08 15:00:00,295.37,295.95,295.05,295.81,14112.0,295.37,295.95,295.05,295.81,14112.0
2022-08-08 15:30:00,295.55,296.62,295.21,295.62,74964.0,295.55,296.62,295.21,295.62,74964.0
2022-08-09 09:30:00,292.04,293.48,290.28,290.28,70406.0,292.04,293.48,290.28,290.28,70406.0
2022-08-09 10:00:00,290.58,293.64,290.53,293.64,17630.0,290.58,293.64,290.53,293.64,17630.0
2022-08-09 10:30:00,293.75,294.19,293.12,293.38,6096.0,293.75,294.19,293.12,293.38,6096.0
2022-08-09 11:00:00,293.29,293.98,292.35,293.55,7589.0,293.29,293.98,292.35,293.55,7589.0
2022-08-09 11:30:00,293.39,293.73,292.87,293.56,6044.0,293.39,293.73,292.87,293.56,6044.0
2022-08-09 12:00:00,293.43,293.43,292.42,292.74,8153.0,293.43,293.43,292.42,292.74,8153.0
2022-08-09 12:30:00,292.58,292.87,292.06,292.6,8230.0,292.58,292.87,292.06,292.6,8230.0
2022-08-09 13:00:00,292.77,293.57,292.15,293.54,14468.0,292.77,293.57,292.15,293.54,14468.0
2022-08-09 13:30:00,293.39,293.83,293.22,293.79,11744.0,293.39,293.83,293.22,293.79,11744.0
2022-08-09 14:00:00,293.79,294.81,293.68,294.39,16971.0,293.79,294.81,293.68,294.39,16971.0
2022-08-09 14:30:00,294.38,295.96,294.0,295.08,16902.0,294.38,295.96,294.0,295.08,16902.0
2022-08-09 15:00:00,295.15,295.35,294.41,294.79,15392.0,295.15,295.35,294.41,294.79,15392.0
2022-08-09 15:30:00,294.77,294.8,293.58,293.8,79319.0,294.77,294.8,293.58,293.8,79319.0
2022-08-10 09:30:00,301.1,301.88,298.01,299.45,16019.0,301.1,301.88,298.01,299.45,16019.0
2022-08-10 10:00:00,299.54,301.03,298.75,301.03,18944.0,299.54,301.03,298.75,301.03,18944.0
2022-08-10 10:30:00,301.13,301.78,300.37,300.5,8092.0,301.13,301.78,300.37,300.5,8092.0
2022-08-10 11:00:00,300.69,302.01,300.3,300.98,15222.0,300.69,302.01,300.3,300.98,15222.0
2022-08-10 11:30:00,301.0,301.37,300.08,300.39,9278.0,301.0,301.37,300.08,300.39,9278.0
2022-08-10 12:00:00,300.59,300.66,298.86,300.07,12543.0,300.59,300.66,298.86,300.07,12543.0
2022-08-10 12:30:00,299.97,301.43,299.89,301.17,22895.0,299.97,301.43,299.89,301.17,22895.0
2022-08-10 13:00:00,300.99,301.2,300.08,300.48,7689.0,300.99,301.2,300.08,300.48,7689.0
2022-08-10 13:30:00,300.42,301.37,300.33,300.79,6558.0,300.42,301.37,300.33,300.79,6558.0
2022-08-10 14:00:00,300.8,300.97,300.48,300.7,8886.0,300.8,300.97,300.48,300.7,8886.0
2022-08-10 14:30:00,300.72,301.14,300.13,300.69,14058.0,300.72,301.14,300.13,300.69,14058.0
2022-08-10 15:00:00,300.46,300.81,299.86,299.93,6885.0,300.46,300.81,299.86,299.93,6885.0
2022-08-10 15:30:00,299.82,300.87,299.73,300.4,60985.0,299.82,300.87,299.73,300.4,60985.0
2022-08-11 09:30:00,303.35,303.35,299.88,300.3,8434.0,303.35,303.35,299.88,300.3,8434.0
2022-08-11 10:00:00,301.19,302.01,300.96,301.51,3636.0,301.19,302.01,300.96,301.51,3636.0
2022-08-11 10:30:00,301.33,302.06,300.78,300.91,4485.0,301.33,302.06,300.78,300.91,4485.0
2022-08-11 11:00:00,301.16,301.16,299.1,299.49,9293.0,301.16,301.16,299.1,299.49,9293.0
2022-08-11 11:30:00,299.49,299.92,298.34,298.57,6654.0,299.49,299.92,298.34,298.57,6654.0
2022-08-11 12:00:00,298.62,299.8,298.36,299.6,7164.0,298.62,299.8,298.36,299.6,7164.0
2022-08-11 12:30:00,300.11,300.34,299.52,300.3,7051.0,300.11,300.34,299.52,300.3,7051.0
2022-08-11 13:00:00,300.3,300.65,299.47,300.38,4616.0,300.3,300.65,299.47,300.38,4616.0
2022-08-11 13:30:00,300.27,300.51,299.28,299.9,8238.0,300.27,300.51,299.28,299.9,8238.0
2022-08-11 14:00:00,299.96,300.14,299.27,299.87,10745.0,299.96,300.14,299.27,299.87,10745.0
2022-08-11 14:30:00,299.8,300.3,299.38,300.11,24703.0,299.8,300.3,299.38,300.11,24703.0
2022-08-11 15:00:00,300.09,300.37,299.23,300.15,22000.0,300.09,300.37,299.23,300.15,22000.0
2022-08-11 15:30:00,299.91,300.06,299.4,299.83,79073.0,299.91,300.06,299.4,299.83,79073.0
2022-08-12 09:30:00,301.44,304.72,300.28,304.72,11781.0,301.44,304.72,300.28,304.72,11781.0
2022-08-12 10:00:00,304.18,304.88,303.06,304.84,22948.0,304.18,304.88,303.06,304.84,22948.0
2022-08-12 10:30:00,304.86,305.28,303.31,303.64,23986.0,304.86,305.28,303.31,303.64,23986.0
2022-08-12 11:00:00,303.8,305.19,303.8,304.95,10908.0,303.8,305.19,303.8,304.95,10908.0
2022-08-12 11:30:00,304.98,304.99,304.25,304.62,9749.0,304.98,304.99,304.25,304.62,9749.0
2022-08-12 12:00:00,304.73,305.28,304.51,305.06,6331.0,304.73,305.28,304.51,305.06,6331.0
2022-08-12 12:30:00,305.03,305.38,304.83,305.14,11535.0,305.03,305.38,304.83,305.14,11535.0
2022-08-12 13:00:00,305.26,305.29,304.7,305.19,6702.0,305.26,305.29,304.7,305.19,6702.0
2022-08-12 13:30:00,305.34,305.74,305.1,305.19,8679.0,305.34,305.74,305.1,305.19,8679.0
2022-08-12 14:00:00,305.13,305.88,305.13,305.85,7041.0,305.13,305.88,305.13,305.85,7041.0
2022-08-12 14:30:00,306.1,306.44,305.87,305.99,7543.0,306.1,306.44,305.87,305.99,7543.0
2022-08-12 15:00:00,306.0,307.22,305.86,307.21,13555.0,306.0,307.22,305.86,307.21,13555.0
2022-08-12 15:30:00,307.33,308.1,306.88,307.93,56696.0,307.33,308.1,306.88,307.93,56696.0
2022-08-15 09:30:00,306.43,310.51,305.27,310.23,25137.0,306.43,310.51,305.27,310.23,25137.0
2022-08-15 10:00:00,310.06,310.07,308.05,309.1,10706.0,310.06,310.07,308.05,309.1,10706.0
2022-08-15 10:30:00,309.08,310.29,308.72,309.18,5712.0,309.08,310.29,308.72,309.18,5712.0
2022-08-15 11:00:00,309.46,310.75,309.28,309.82,17565.0,309.46,310.75,309.28,309.82,17565.0
2022-08-15 11:30:00,309.92,311.97,309.91,311.5,3260.0,309.92,311.97,309.91,311.5,3260.0
2022-08-15 12:00:00,311.34,312.09,310.86,312.02,4433.0,311.34,312.09,310.86,312.02,4433.0
2022-08-15 12:30:00,312.06,313.11,311.97,313.06,6587.0,312.06,313.11,311.97,313.06,6587.0
2022-08-15 13:00:00,312.93,313.45,312.49,313.35,5964.0,312.93,313.45,312.49,313.35,5964.0
2022-08-15 13:30:00,313.38,313.84,312.39,313.51,8035.0,313.38,313.84,312.39,313.51,8035.0
2022-08-15 14:00:00,313.63,314.23,313.25,314.1,12657.0,313.63,314.23,313.25,314.1,12657.0
2022-08-15 14:30:00,314.3,314.86,313.97,314.45,12923.0,314.3,314.86,313.97,314.45,12923.0
2022-08-15 15:00:00,314.53,315.62,314.53,315.62,15661.0,314.53,315.62,314.53,315.62,15661.0
2022-08-15 15:30:00,315.65,315.95,314.25,314.36,103133.0,315.65,315.95,314.25,314.36,103133.0
2022-08-16 09:30:00,311.54,313.88,311.5,313.78,17109.0,311.54,313.88,311.5,313.78,17109.0
2022-08-16 10:00:00,313.71,314.24,312.55,313.01,31079.0,313.71,314.24,312.55,313.01,31079.0
2022-08-16 10:30:00,312.84,314.56,311.83,313.49,21492.0,312.84,314.56,311.83,313.49,21492.0
2022-08-16 11:00:00,313.79,315.62,313.79,315.62,32873.0,313.79,315.62,313.79,315.62,32873.0
2022-08-16 11:30:00,315.58,315.88,315.33,315.87,12440.0,315.58,315.88,315.33,315.87,12440.0
2022-08-16 12:00:00,315.65,315.72,314.58,315.56,14041.0,315.65,315.72,314.58,315.56,14041.0
2022-08-16 12:30:00,315.36,316.12,314.91,316.0,11204.0,315.36,316.12,314.91,316.0,11204.0
2022-08-16 13:00:00,316.12,317.14,316.1,316.91,22517.0,316.12,317.14,316.1,316.91,22517.0
2022-08-16 13:30:00,316.93,317.38,316.76,317.19,11703.0,316.93,317.38,316.76,317.19,11703.0
2022-08-16 14:00:00,317.02,317.63,317.02,317.43,25305.0,317.02,317.63,317.02,317.43,25305.0
2022-08-16 14:30:00,317.47,317.5,314.7,315.58,22435.0,317.47,317.5,314.7,315.58,22435.0
2022-08-16 15:00:00,315.5,316.8,315.36,316.75,17477.0,315.5,316.8,315.36,316.75,17477.0
2022-08-16 15:30:00,316.79,317.41,315.54,315.56,108054.0,316.79,317.41,315.54,315.56,108054.0
2022-08-17 09:30:00,310.44,315.76,309.97,315.6,13363.0,310.44,315.76,309.97,315.6,13363.0
2022-08-17 10:00:00,315.24,316.11,314.64,316.11,7000.0,315.24,316.11,314.64,316.11,7000.0
2022-08-17 10:30:00,316.11,316.34,314.08,314.88,11569.0,316.11,316.34,314.08,314.88,11569.0
2022-08-17 11:00:00,315.09,315.43,314.17,314.54,9141.0,315.09,315.43,314.17,314.54,9141.0
2022-08-17 11:30:00,314.64,314.92,314.14,314.57,22514.0,314.64,314.92,314.14,314.57,22514.0
2022-08-17 12:00:00,314.36,314.82,314.33,314.66,14842.0,314.36,314.82,314.33,314.66,14842.0
2022-08-17 12:30:00,314.61,314.83,313.91,314.22,18111.0,314.61,314.83,313.91,314.22,18111.0
2022-08-17 13:00:00,314.31,315.49,314.2,315.45,11858.0,314.31,315.49,314.2,315.45,11858.0
2022-08-17 13:30:00,315.35,315.5,314.45,315.16,10212.0,315.35,315.5,314.45,315.16,10212.0
2022-08-17 14:00:00,315.23,317.03,314.52,316.15,28095.0,315.23,317.03,314.52,316.15,28095.0
2022-08-17 14:30:00,316.17,317.27,315.3,315.61,13190.0,316.17,317.27,315.3,315.61,13190.0
2022-08-17 15:00:00,315.3,315.97,314.54,315.42,16525.0,315.3,315.97,314.54,315.42,16525.0
2022-08-17 15:30:00,315.44,315.66,313.93,313.96,52386.0,315.44,315.66,313.93,313.96,52386.0
2022-08-18 09:30:00,313.29,313.61,311.33,313.03,4924.0,313.29,313.61,311.33,313.03,4924.0
2022-08-18 10:00:00,312.63,314.05,312.53,312.81,3307.0,312.63,314.05,312.53,312.81,3307.0
2022-08-18 10:30:00,312.88,313.93,311.68,311.78,5099.0,312.88,313.93,311.68,311.78,5099.0
2022-08-18 11:00:00,311.77,313.18,311.59,313.18,4619.0,311.77,313.18,311.59,313.18,4619.0
2022-08-18 11:30:00,313.21,313.42,312.4,312.84,5016.0,313.21,313.42,312.4,312.84,5016.0
2022-08-18 12:00:00,312.6,313.27,311.89,312.12,6759.0,312.6,313.27,311.89,312.12,6759.0
2022-08-18 12:30:00,312.3,312.61,311.76,311.97,3858.0,312.3,312.61,311.76,311.97,3858.0
2022-08-18 13:00:00,311.89,312.59,311.83,312.59,3960.0,311.89,312.59,311.83,312.59,3960.0
2022-08-18 13:30:00,312.73,313.32,312.57,313.06,6415.0,312.73,313.32,312.57,313.06,6415.0
2022-08-18 14:00:00,313.36,313.36,312.85,313.04,3348.0,313.36,313.36,312.85,313.04,3348.0
2022-08-18 14:30:00,312.94,313.59,312.65,313.46,5860.0,312.94,313.59,312.65,313.46,5860.0
2022-08-18 15:00:00,313.46,315.25,313.46,315.0,15434.0,313.46,315.25,313.46,315.0,15434.0
2022-08-18 15:30:00,314.98,315.27,314.6,315.25,56559.0,314.98,315.27,314.6,315.25,56559.0
2022-08-19 09:30:00,312.43,312.43,310.43,310.96,32742.0,312.43,312.43,310.43,310.96,32742.0
2022-08-19 10:00:00,310.9,311.55,309.24,310.73,11888.0,310.9,311.55,309.24,310.73,11888.0
2022-08-19 10:30:00,310.76,310.86,309.76,310.06,7939.0,310.76,310.86,309.76,310.06,7939.0
2022-08-19 11:00:00,310.12,310.48,308.88,309.81,7084.0,310.12,310.48,308.88,309.81,7084.0
2022-08-19 11:30:00,309.87,310.27,309.36,309.63,4389.0,309.87,310.27,309.36,309.63,4389.0
2022-08-19 12:00:00,309.6,310.43,309.31,309.48,5326.0,309.6,310.43,309.31,309.48,5326.0
2022-08-19 12:30:00,309.39,310.54,309.11,310.46,7466.0,309.39,310.54,309.11,310.46,7466.0
2022-08-19 13:00:00,310.33,310.37,309.84,309.98,6255.0,310.33,310.37,309.84,309.98,6255.0
2022-08-19 13:30:00,310.09,310.2,309.68,309.85,5679.0,310.09,310.2,309.68,309.85,5679.0
2022-08-19 14:00:00,309.8,310.55,309.23,309.4,16914.0,309.8,310.55,309.23,309.4,16914.0
2022-08-19 14:30:00,309.33,309.64,308.95,309.5,19005.0,309.33,309.64,308.95,309.5,19005.0
2022-08-19 15:00:00,309.61,309.62,308.04,308.04,12835.0,309.61,309.62,308.04,308.04,12835.0
2022-08-19 15:30:00,307.99,308.42,307.44,307.82,36708.0,307.99,308.42,307.44,307.82,36708.0
2022-08-22 09:30:00,303.0,306.1,301.87,305.39,14159.0,303.0,306.1,301.87,305.39,14159.0
2022-08-22 10:00:00,305.06,305.42,303.97,304.49,23204.0,305.06,305.42,303.97,304.49,23204.0
2022-08-22 10:30:00,304.63,306.42,304.2,305.17,14732.0,304.63,306.42,304.2,305.17,14732.0
2022-08-22 11:00:00,305.34,305.65,304.82,305.55,9724.0,305.34,305.65,304.82,305.55,9724.0
2022-08-22 11:30:00,305.33,306.15,305.09,305.68,13677.0,305.33,306.15,305.09,305.68,13677.0
2022-08-22 12:00:00,305.28,305.44,304.19,305.0,6989.0,305.28,305.44,304.19,305.0,6989.0
2022-08-22 12:30:00,305.19,305.19,304.67,304.75,6507.0,305.19,305.19,304.67,304.75,6507.0
2022-08-22 13:00:00,304.63,305.22,303.51,303.99,22195.0,304.63,305.22,303.51,303.99,22195.0
2022-08-22 13:30:00,303.97,304.04,302.68,303.22,17139.0,303.97,304.04,302.68,303.22,17139.0
2022-08-22 14:00:00,303.31,303.34,302.46,302.46,10323.0,303.31,303.34,302.46,302.46,10323.0
2022-08-22 14:30:00,302.36,303.4,302.3,303.17,29263.0,302.36,303.4,302.3,303.17,29263.0
2022-08-22 15:00:00,303.13,303.72,303.05,303.47,28319.0,303.13,303.72,303.05,303.47,28319.0
2022-08-22 15:30:00,303.44,304.29,302.89,303.74,68045.0,303.44,304.29,302.89,303.74,68045.0
2022-08-23 09:30:00,303.32,303.63,302.41,303.42,14224.0,303.32,303.63,302.41,303.42,14224.0
2022-08-23 10:00:00,303.26,305.41,302.86,304.07,17258.0,303.26,305.41,302.86,304.07,17258.0
2022-08-23 10:30:00,304.09,305.24,303.56,304.59,17641.0,304.09,305.24,303.56,304.59,17641.0
2022-08-23 11:00:00,303.74,304.06,302.79,303.48,7096.0,303.74,304.06,302.79,303.48,7096.0
2022-08-23 11:30:00,303.89,304.37,303.59,303.62,2866.0,303.89,304.37,303.59,303.62,2866.0
2022-08-23 12:00:00,303.66,303.79,303.17,303.39,10850.0,303.66,303.79,303.17,303.39,10850.0
2022-08-23 12:30:00,303.61,304.18,303.61,304.01,1900.0,303.61,304.18,303.61,304.01,1900.0
2022-08-23 13:00:00,303.79,304.21,303.14,303.34,9890.0,303.79,304.21,303.14,303.34,9890.0
2022-08-23 13:30:00,303.34,303.51,302.34,302.67,11210.0,303.34,303.51,302.34,302.67,11210.0
2022-08-23 14:00:00,302.75,303.61,302.74,303.16,5012.0,302.75,303.61,302.74,303.16,5012.0
2022-08-23 14:30:00,303.14,303.27,302.61,303.1,10506.0,303.14,303.27,302.61,303.1,10506.0
2022-08-23 15:00:00,303.19,303.79,303.06,303.63,8085.0,303.19,303.79,303.06,303.63,8085.0
2022-08-23 15:30:00,303.79,303.8,301.84,302.05,35554.0,303.79,303.8,301.84,302.05,35554.0
2022-08-24 09:30:00,302.15,302.15,300.3,300.88,15437.0,302.15,302.15,300.3,300.88,15437.0
2022-08-24 10:00:00,300.95,302.14,300.73,301.43,9171.0,300.95,302.14,300.73,301.43,9171.0
2022-08-24 10:30:00,301.65,303.18,301.52,302.74,13273.0,301.65,303.18,301.52,302.74,13273.0
2022-08-24 11:00:00,302.69,303.96,302.59,303.31,10750.0,302.69,303.96,302.59,303.31,10750.0
2022-08-24 11:30:00,303.3,303.5,302.63,302.84,8873.0,303.3,303.5,302.63,302.84,8873.0
2022-08-24 12:00:00,302.85,303.73,302.85,302.89,4905.0,302.85,303.73,302.85,302.89,4905.0
2022-08-24 12:30:00,302.72,302.72,301.34,301.77,4347.0,302.72,302.72,301.34,301.77,4347.0
2022-08-24 13:00:00,302.09,302.78,301.77,302.12,7956.0,302.09,302.78,301.77,302.12,7956.0
2022-08-24 13:30:00,302.38,302.66,301.89,302.56,8350.0,302.38,302.66,301.89,302.56,8350.0
2022-08-24 14:00:00,302.47,302.74,302.08,302.09,7194.0,302.47,302.74,302.08,302.09,7194.0
2022-08-24 14:30:00,302.15,302.15,301.13,301.71,7312.0,302.15,302.15,301.13,301.71,7312.0
2022-08-24 15:00:00,301.83,302.51,301.76,302.19,5717.0,301.83,302.51,301.76,302.19,5717.0
2022-08-24 15:30:00,302.14,302.78,301.0,301.37,59413.0,302.14,302.78,301.0,301.37,59413.0
2022-08-25 09:30:00,302.7,304.57,301.11,304.57,5534.0,302.7,304.57,301.11,304.57,5534.0
2022-08-25 10:00:00,304.81,306.19,304.3,305.76,14298.0,304.81,306.19,304.3,305.76,14298.0
2022-08-25 10:30:00,306.02,306.49,305.09,305.22,8596.0,306.02,306.49,305.09,305.22,8596.0
2022-08-25 11:00:00,305.05,305.16,302.36,303.49,10218.0,305.05,305.16,302.36,303.49,10218.0
2022-08-25 11:30:00,303.5,304.74,303.25,303.42,9707.0,303.5,304.74,303.25,303.42,9707.0
2022-08-25 12:00:00,303.2,303.22,302.11,302.87,6088.0,303.2,303.22,302.11,302.87,6088.0
2022-08-25 12:30:00,302.8,303.22,301.89,302.46,13303.0,302.8,303.22,301.89,302.46,13303.0
2022-08-25 13:00:00,302.4,303.32,301.94,301.94,8157.0,302.4,303.32,301.94,301.94,8157.0
2022-08-25 13:30:00,301.94,302.96,301.93,302.6,12854.0,301.94,302.96,301.93,302.6,12854.0
2022-08-25 14:00:00,302.56,303.69,302.56,303.69,11593.0,302.56,303.69,302.56,303.69,11593.0
2022-08-25 14:30:00,303.74,303.9,302.45,303.29,10931.0,303.74,303.9,302.45,303.29,10931.0
2022-08-25 15:00:00,303.38,304.65,302.9,304.48,14747.0,303.38,304.65,302.9,304.48,14747.0
2022-08-25 15:30:00,304.43,305.28,303.95,305.05,54220.0,304.43,305.28,303.95,305.05,54220.0
2022-08-26 09:30:00,304.98,304.98,302.18,303.48,7789.0,304.98,304.98,302.18,303.48,7789.0
2022-08-26 10:00:00,303.33,303.81,298.41,298.41,21813.0,303.33,303.81,298.41,298.41,21813.0
2022-08-26 10:30:00,298.91,299.12,297.29,298.08,23639.0,298.91,299.12,297.29,298.08,23639.0
2022-08-26 11:00:00,297.52,298.91,297.22,298.91,15099.0,297.52,298.91,297.22,298.91,15099.0
2022-08-26 11:30:00,298.99,299.67,298.0,298.69,8248.0,298.99,299.67,298.0,298.69,8248.0
2022-08-26 12:00:00,298.6,298.85,297.09,297.79,8720.0,298.6,298.85,297.09,297.79,8720.0
2022-08-26 12:30:00,297.78,298.67,297.55,298.67,7423.0,297.78,298.67,297.55,298.67,7423.0
2022-08-26 13:00:00,298.59,299.05,298.02,298.56,7126.0,298.59,299.05,298.02,298.56,7126.0
2022-08-26 13:30:00,298.5,298.5,297.26,297.37,7982.0,298.5,298.5,297.26,297.37,7982.0
2022-08-26 14:00:00,297.57,297.69,296.78,297.18,11710.0,297.57,297.69,296.78,297.18,11710.0
2022-08-26 14:30:00,297.11,297.35,295.44,295.84,8850.0,297.11,297.35,295.44,295.84,8850.0
2022-08-26 15:00:00,295.81,296.23,295.08,295.6,11763.0,295.81,296.23,295.08,295.6,11763.0
2022-08-26 15:30:00,295.48,295.51,294.59,295.23,57160.0,295.48,295.51,294.59,295.23,57160.0
2022-08-29 09:30:00,291.11,294.19,291.11,293.14,9242.0,291.11,294.19,291.11,293.14,9242.0
2022-08-29 10:00:00,292.98,294.6,292.73,294.04,6423.0,292.98,294.6,292.73,294.04,6423.0
2022-08-29 10:30:00,293.81,294.11,292.05,292.19,11850.0,293.81,294.11,292.05,292.19,11850.0
2022-08-29 11:00:00,292.26,293.07,292.26,292.75,5454.0,292.26,293.07,292.26,292.75,5454.0
2022-08-29 11:30:00,292.78,293.8,292.5,293.3,5867.0,292.78,293.8,292.5,293.3,5867.0
2022-08-29 12:00:00,293.28,293.41,292.61,292.81,5096.0,293.28,293.41,292.61,292.81,5096.0
2022-08-29 12:30:00,292.57,293.59,292.57,293.57,4387.0,292.57,293.59,292.57,293.57,4387.0
2022-08-29 13:00:00,293.47,293.71,293.21,293.57,2938.0,293.47,293.71,293.21,293.57,2938.0
2022-08-29 13:30:00,293.72,294.3,293.58,293.87,3925.0,293.72,294.3,293.58,293.87,3925.0
2022-08-29 14:00:00,293.75,293.81,293.06,293.65,11265.0,293.75,293.81,293.06,293.65,11265.0
2022-08-29 14:30:00,293.77,294.53,293.21,294.14,7280.0,293.77,294.53,293.21,294.14,7280.0
2022-08-29 15:00:00,294.1,294.39,293.23,293.27,6660.0,294.1,294.39,293.23,293.27,6660.0
2022-08-29 15:30:00,293.15,293.77,290.44,291.11,72554.0,293.15,293.77,290.44,291.11,72554.0
2022-08-30 09:30:00,293.12,294.73,290.51,290.51,9623.0,293.12,294.73,290.51,290.51,9623.0
2022-08-30 10:00:00,290.0,291.75,289.4,289.76,17749.0,290.0,291.75,289.4,289.76,17749.0
2022-08-30 10:30:00,289.54,289.55,287.12,288.51,21467.0,289.54,289.55,287.12,288.51,21467.0
2022-08-30 11:00:00,288.56,290.0,287.94,290.0,8304.0,288.56,290.0,287.94,290.0,8304.0
2022-08-30 11:30:00,289.94,289.94,288.4,288.99,5252.0,289.94,289.94,288.4,288.99,5252.0
2022-08-30 12:00:00,288.87,289.64,288.47,288.95,6587.0,288.87,289.64,288.47,288.95,6587.0
2022-08-30 12:30:00,288.83,288.99,288.01,288.75,3751.0,288.83,288.99,288.01,288.75,3751.0
2022-08-30 13:00:00,288.54,288.54,286.96,287.46,6421.0,288.54,288.54,286.96,287.46,6421.0
2022-08-30 13:30:00,287.2,287.56,286.36,286.8,7108.0,287.2,287.56,286.36,286.8,7108.0
2022-08-30 14:00:00,287.08,287.96,286.76,287.13,4697.0,287.08,287.96,286.76,287.13,4697.0
2022-08-30 14:30:00,287.42,288.48,287.42,288.15,3727.0,287.42,288.48,287.42,288.15,3727.0
2022-08-30 15:00:00,288.17,289.27,288.17,288.93,4414.0,288.17,289.27,288.17,288.93,4414.0
2022-08-30 15:30:00,288.87,289.28,287.9,289.17,30138.0,288.87,289.28,287.9,289.17,30138.0
2022-08-31 09:30:00,290.6,292.67,290.6,291.37,7738.0,290.6,292.67,290.6,291.37,7738.0
2022-08-31 10:00:00,290.32,290.59,288.01,288.08,6412.0,290.32,290.59,288.01,288.08,6412.0
2022-08-31 10:30:00,288.64,289.27,288.29,289.15,4131.0,288.64,289.27,288.29,289.15,4131.0
2022-08-31 11:00:00,289.15,289.34,287.54,289.0,6653.0,289.15,289.34,287.54,289.0,6653.0
2022-08-31 11:30:00,288.81,290.08,288.8,290.07,5111.0,288.81,290.08,288.8,290.07,5111.0
2022-08-31 12:00:00,290.17,290.17,289.0,289.48,4896.0,290.17,290.17,289.0,289.48,4896.0
2022-08-31 12:30:00,289.41,289.45,288.48,288.58,3548.0,289.41,289.45,288.48,288.58,3548.0
2022-08-31 13:00:00,288.36,288.56,286.97,287.31,7536.0,288.36,288.56,286.97,287.31,7536.0
2022-08-31 13:30:00,287.26,287.49,286.6,287.02,4568.0,287.26,287.49,286.6,287.02,4568.0
2022-08-31 14:00:00,287.42,287.48,286.61,287.28,6594.0,287.42,287.48,286.61,287.28,6594.0
2022-08-31 14:30:00,287.14,287.35,286.5,287.06,6611.0,287.14,287.35,286.5,287.06,6611.0
2022-08-31 15:00:00,286.65,288.11,286.65,287.24,9755.0,286.65,288.11,286.65,287.24,9755.0
2022-08-31 15:30:00,287.35,287.45,285.23,285.41,51554.0,287.35,287.45,285.23,285.41,51554.0
2022-09-01 09:30:00,283.95,285.23,283.52,284.84,15603.0,283.95,285.23,283.52,284.84,15603.0
2022-09-01 10:00:00,285.26,285.26,283.0,284.79,15416.0,285.26,285.26,283.0,284.79,15416.0
2022-09-01 10:30:00,284.81,285.07,283.56,283.95,28083.0,284.81,285.07,283.56,283.95,28083.0
2022-09-01 11:00:00,283.75,285.7,283.69,284.76,16209.0,283.75,285.7,283.69,284.76,16209.0
2022-09-01 11:30:00,284.8,286.71,284.8,286.1,26501.0,284.8,286.71,284.8,286.1,26501.0
2022-09-01 12:00:00,286.44,286.62,285.94,286.23,6475.0,286.44,286.62,285.94,286.23,6475.0
2022-09-01 12:30:00,286.0,286.25,285.31,285.59,35860.0,286.0,286.25,285.31,285.59,35860.0
2022-09-01 13:00:00,285.49,287.54,285.45,287.52,8015.0,285.49,287.54,285.45,287.52,8015.0
2022-09-01 13:30:00,287.56,288.17,287.08,287.09,28343.0,287.56,288.17,287.08,287.09,28343.0
2022-09-01 14:00:00,287.22,288.08,287.0,288.0,5969.0,287.22,288.08,287.0,288.0,5969.0
2022-09-01 14:30:00,288.18,289.15,288.03,288.22,14928.0,288.18,289.15,288.03,288.22,14928.0
2022-09-01 15:00:00,288.3,289.29,288.3,288.47,13079.0,288.3,289.29,288.3,288.47,13079.0
2022-09-01 15:30:00,288.5,291.56,288.25,291.42,72237.0,288.5,291.56,288.25,291.42,72237.0
2022-09-02 09:30:00,294.6,295.44,289.27,289.61,12586.0,294.6,295.44,289.27,289.61,12586.0
2022-09-02 10:00:00,289.61,291.64,288.37,291.17,8665.0,289.61,291.64,288.37,291.17,8665.0
2022-09-02 10:30:00,291.49,293.44,291.47,292.3,20576.0,291.49,293.44,291.47,292.3,20576.0
2022-09-02 11:00:00,292.47,294.74,292.47,294.35,8054.0,292.47,294.74,292.47,294.35,8054.0
2022-09-02 11:30:00,294.6,295.17,293.47,294.71,8517.0,294.6,295.17,293.47,294.71,8517.0
2022-09-02 12:00:00,294.53,295.31,293.6,293.69,19911.0,294.53,295.31,293.6,293.69,19911.0
2022-09-02 12:30:00,293.44,293.6,292.31,293.2,12606.0,293.44,293.6,292.31,293.2,12606.0
2022-09-02 13:00:00,292.94,292.94,289.97,289.97,11785.0,292.94,292.94,289.97,289.97,11785.0
2022-09-02 13:30:00,290.4,291.2,289.33,289.33,7763.0,290.4,291.2,289.33,289.33,7763.0
2022-09-02 14:00:00,289.81,290.36,289.54,290.14,6061.0,289.81,290.36,289.54,290.14,6061.0
2022-09-02 14:30:00,289.91,290.76,289.83,290.04,11292.0,289.91,290.76,289.83,290.04,11292.0
2022-09-02 15:00:00,290.17,290.71,289.36,289.77,10204.0,290.17,290.71,289.36,289.77,10204.0
2022-09-02 15:30:00,289.59,289.79,287.32,288.92,33708.0,289.59,289.79,287.32,288.92,33708.0
2022-09-06 09:30:00,290.75,290.75,288.44,289.41,11329.0,290.75,290.75,288.44,289.41,11329.0
2022-09-06 10:00:00,289.1,289.1,286.83,288.68,8353.0,289.1,289.1,286.83,288.68,8353.0
2022-09-06 10:30:00,288.89,293.14,288.49,292.83,9247.0,288.89,293.14,288.49,292.83,9247.0
2022-09-06 11:00:00,291.89,293.05,291.39,291.9,11942.0,291.89,293.05,291.39,291.9,11942.0
2022-09-06 11:30:00,292.16,292.68,291.47,292.08,4316.0,292.16,292.68,291.47,292.08,4316.0
2022-09-06 12:00:00,291.56,291.65,289.16,289.97,25234.0,291.56,291.65,289.16,289.97,25234.0
2022-09-06 12:30:00,289.96,291.12,289.79,291.04,6692.0,289.96,291.12,289.79,291.04,6692.0
2022-09-06 13:00:00,290.33,290.33,289.14,289.88,7964.0,290.33,290.33,289.14,289.88,7964.0
2022-09-06 13:30:00,289.94,290.52,288.93,290.02,4787.0,289.94,290.52,288.93,290.02,4787.0
2022-09-06 14:00:00,289.89,290.29,289.56,289.98,8287.0,289.89,290.29,289.56,289.98,8287.0
2022-09-06 14:30:00,289.37,289.78,289.05,289.35,7519.0,289.37,289.78,289.05,289.35,7519.0
2022-09-06 15:00:00,289.36,290.25,289.1,289.95,8332.0,289.36,290.25,289.1,289.95,8332.0
2022-09-06 15:30:00,289.78,290.74,289.05,290.65,46319.0,289.78,290.74,289.05,290.65,46319.0
2022-09-07 09:30:00,290.31,292.4,290.31,291.61,8458.0,290.31,292.4,290.31,291.61,8458.0
2022-09-07 10:00:00,291.37,292.26,290.79,291.72,2491.0,291.37,292.26,290.79,291.72,2491.0
2022-09-07 10:30:00,293.12,293.21,291.55,292.23,5179.0,293.12,293.21,291.55,292.23,5179.0
2022-09-07 11:00:00,292.52,293.29,292.0,292.29,8576.0,292.52,293.29,292.0,292.29,8576.0
2022-09-07 11:30:00,292.4,292.63,291.59,292.12,4139.0,292.4,292.63,291.59,292.12,4139.0
2022-09-07 12:00:00,292.36,293.01,292.33,293.01,5429.0,292.36,293.01,292.33,293.01,5429.0
2022-09-07 12:30:00,292.88,294.11,292.86,294.06,8851.0,292.88,294.11,292.86,294.06,8851.0
2022-09-07 13:00:00,294.23,294.57,294.0,294.12,4149.0,294.23,294.57,294.0,294.12,4149.0
2022-09-07 13:30:00,294.27,295.98,294.05,295.67,8292.0,294.27,295.98,294.05,295.67,8292.0
2022-09-07 14:00:00,296.52,296.52,295.48,296.24,3943.0,296.52,296.52,295.48,296.24,3943.0
2022-09-07 14:30:00,296.3,296.71,296.28,296.69,2150.0,296.3,296.71,296.28,296.69,2150.0
2022-09-07 15:00:00,296.69,297.45,296.53,297.44,5962.0,296.69,297.45,296.53,297.44,5962.0
2022-09-07 15:30:00,297.22,297.28,296.02,296.95,28456.0,297.22,297.28,296.02,296.95,28456.0
2022-09-08 09:30:00,295.0,296.76,294.58,295.92,5905.0,295.0,296.76,294.58,295.92,5905.0
2022-09-08 10:00:00,296.08,297.27,295.22,296.85,3304.0,296.08,297.27,295.22,296.85,3304.0
2022-09-08 10:30:00,296.77,298.55,296.76,298.42,7236.0,296.77,298.55,296.76,298.42,7236.0
2022-09-08 11:00:00,298.46,298.85,298.05,298.25,6558.0,298.46,298.85,298.05,298.25,6558.0
2022-09-08 11:30:00,298.17,298.78,297.21,297.48,9643.0,298.17,298.78,297.21,297.48,9643.0
2022-09-08 12:00:00,297.26,297.26,294.54,295.3,4479.0,297.26,297.26,294.54,295.3,4479.0
2022-09-08 12:30:00,295.48,296.98,295.25,296.89,4892.0,295.48,296.98,295.25,296.89,4892.0
2022-09-08 13:00:00,296.56,297.5,295.88,297.5,3950.0,296.56,297.5,295.88,297.5,3950.0
2022-09-08 13:30:00,297.12,297.79,296.83,297.62,6779.0,297.12,297.79,296.83,297.62,6779.0
2022-09-08 14:00:00,297.54,298.76,297.35,298.07,11913.0,297.54,298.76,297.35,298.07,11913.0
2022-09-08 14:30:00,298.07,298.45,297.49,297.84,9188.0,298.07,298.45,297.49,297.84,9188.0
2022-09-08 15:00:00,297.89,297.99,297.2,297.83,9674.0,297.89,297.99,297.2,297.83,9674.0
2022-09-08 15:30:00,297.77,298.75,296.74,298.59,35607.0,297.77,298.75,296.74,298.59,35607.0
2022-09-09 09:30:00,300.77,303.28,299.31,302.01,6157.0,300.77,303.28,299.31,302.01,6157.0
2022-09-09 10:00:00,302.96,303.75,302.16,303.75,12056.0,302.96,303.75,302.16,303.75,12056.0
2022-09-09 10:30:00,303.97,304.86,303.68,304.39,8058.0,303.97,304.86,303.68,304.39,8058.0
2022-09-09 11:00:00,304.67,304.67,302.98,303.44,4925.0,304.67,304.67,302.98,303.44,4925.0
2022-09-09 11:30:00,303.54,303.88,302.95,303.56,4149.0,303.54,303.88,302.95,303.56,4149.0
2022-09-09 12:00:00,303.63,304.05,303.09,303.7,19143.0,303.63,304.05,303.09,303.7,19143.0
2022-09-09 12:30:00,303.59,304.6,303.28,304.6,11750.0,303.59,304.6,303.28,304.6,11750.0
2022-09-09 13:00:00,304.25,305.39,304.18,304.92,6621.0,304.25,305.39,304.18,304.92,6621.0
2022-09-09 13:30:00,305.04,305.52,304.54,305.0,4772.0,305.04,305.52,304.54,305.0,4772.0
2022-09-09 14:00:00,304.45,305.3,304.27,305.04,4608.0,304.45,305.3,304.27,305.04,4608.0
2022-09-09 14:30:00,305.36,306.15,305.03,306.06,9280.0,305.36,306.15,305.03,306.06,9280.0
2022-09-09 15:00:00,305.97,306.67,305.96,306.14,5782.0,305.97,306.67,305.96,306.14,5782.0
2022-09-09 15:30:00,305.99,306.85,305.72,306.25,58510.0,305.99,306.85,305.72,306.25,58510.0
2022-09-12 09:30:00,307.07,308.63,306.6,308.41,18524.0,307.07,308.63,306.6,308.41,18524.0
2022-09-12 10:00:00,308.44,309.96,307.66,309.39,18560.0,308.44,309.96,307.66,309.39,18560.0
2022-09-12 10:30:00,309.36,309.52,308.81,308.99,5819.0,309.36,309.52,308.81,308.99,5819.0
2022-09-12 11:00:00,309.01,309.98,308.63,309.98,16259.0,309.01,309.98,308.63,309.98,16259.0
2022-09-12 11:30:00,310.13,310.15,308.78,309.14,8089.0,310.13,310.15,308.78,309.14,8089.0
2022-09-12 12:00:00,308.99,309.19,307.87,308.23,13153.0,308.99,309.19,307.87,308.23,13153.0
2022-09-12 12:30:00,308.49,309.1,308.02,308.99,4348.0,308.49,309.1,308.02,308.99,4348.0
2022-09-12 13:00:00,309.32,310.01,309.07,309.55,10172.0,309.32,310.01,309.07,309.55,10172.0
2022-09-12 13:30:00,309.71,310.41,309.5,310.0,9536.0,309.71,310.41,309.5,310.0,9536.0
2022-09-12 14:00:00,309.92,310.38,309.49,309.86,14834.0,309.92,310.38,309.49,309.86,14834.0
2022-09-12 14:30:00,310.03,310.18,309.71,309.85,7441.0,310.03,310.18,309.71,309.85,7441.0
2022-09-12 15:00:00,309.9,310.32,309.74,310.02,5340.0,309.9,310.32,309.74,310.02,5340.0
2022-09-12 15:30:00,310.04,311.55,309.65,311.46,48499.0,310.04,311.55,309.65,311.46,48499.0
2022-09-13 09:30:00,301.12,303.36,300.0,302.25,44770.0,301.12,303.36,300.0,302.25,44770.0
2022-09-13 10:00:00,302.34,303.09,302.0,302.89,20766.0,302.34,303.09,302.0,302.89,20766.0
2022-09-13 10:30:00,302.67,302.72,301.0,301.1,18752.0,302.67,302.72,301.0,301.1,18752.0
2022-09-13 11:00:00,301.25,302.67,301.25,302.54,31541.0,301.25,302.67,301.25,302.54,31541.0
2022-09-13 11:30:00,302.54,302.88,301.71,302.71,23323.0,302.54,302.88,301.71,302.71,23323.0
2022-09-13 12:00:00,302.63,304.58,302.57,303.8,19981.0,302.63,304.58,302.57,303.8,19981.0
2022-09-13 12:30:00,303.78,304.86,303.45,304.64,37525.0,303.78,304.86,303.45,304.64,37525.0
2022-09-13 13:00:00,304.56,305.62,303.8,305.62,8460.0,304.56,305.62,303.8,305.62,8460.0
2022-09-13 13:30:00,305.54,305.83,304.78,305.07,40892.0,305.54,305.83,304.78,305.07,40892.0
2022-09-13 14:00:00,305.05,305.63,304.38,305.09,47889.0,305.05,305.63,304.38,305.09,47889.0
2022-09-13 14:30:00,304.76,305.22,303.27,304.41,75889.0,304.76,305.22,303.27,304.41,75889.0
2022-09-13 15:00:00,304.49,304.63,302.61,302.96,72311.0,304.49,304.63,302.61,302.96,72311.0
2022-09-13 15:30:00,302.86,303.27,300.54,302.61,139726.0,302.86,303.27,300.54,302.61,139726.0
2022-09-14 09:30:00,303.96,305.38,302.7,305.31,74598.0,303.96,305.38,302.7,305.31,74598.0
2022-09-14 10:00:00,305.64,306.83,305.21,305.46,29468.0,305.64,306.83,305.21,305.46,29468.0
2022-09-14 10:30:00,305.15,307.43,305.08,306.96,34417.0,305.15,307.43,305.08,306.96,34417.0
2022-09-14 11:00:00,306.94,308.87,306.72,308.61,42563.0,306.94,308.87,306.72,308.61,42563.0
2022-09-14 11:30:00,308.47,309.25,307.07,307.14,41686.0,308.47,309.25,307.07,307.14,41686.0
2022-09-14 12:00:00,307.47,307.47,305.12,305.12,8631.0,307.47,307.47,305.12,305.12,8631.0
2022-09-14 12:30:00,305.22,305.39,303.95,303.96,42962.0,305.22,305.39,303.95,303.96,42962.0
2022-09-14 13:00:00,304.08,304.15,301.82,302.26,10982.0,304.08,304.15,301.82,302.26,10982.0
2022-09-14 13:30:00,302.38,302.65,300.94,301.36,25000.0,302.38,302.65,300.94,301.36,25000.0
2022-09-14 14:00:00,301.21,301.54,300.05,300.23,10223.0,301.21,301.54,300.05,300.23,10223.0
2022-09-14 14:30:00,300.4,300.54,299.32,299.84,9468.0,300.4,300.54,299.32,299.84,9468.0
2022-09-14 15:00:00,299.78,300.85,299.22,299.98,18433.0,299.78,300.85,299.22,299.98,18433.0
2022-09-14 15:30:00,300.1,302.23,299.29,301.87,120549.0,300.1,302.23,299.29,301.87,120549.0
2022-09-15 09:30:00,299.54,301.6,297.91,301.6,29642.0,299.54,301.6,297.91,301.6,29642.0
2022-09-15 10:00:00,301.51,303.66,301.51,301.82,63205.0,301.51,303.66,301.51,301.82,63205.0
2022-09-15 10:30:00,301.95,302.36,300.23,300.71,70814.0,301.95,302.36,300.23,300.71,70814.0
2022-09-15 11:00:00,300.6,301.49,298.63,301.21,108712.0,300.6,301.49,298.63,301.21,108712.0
2022-09-15 11:30:00,301.2,302.22,300.95,301.59,51333.0,301.2,302.22,300.95,301.59,51333.0
2022-09-15 12:00:00,301.6,301.73,300.69,301.56,86490.0,301.6,301.73,300.69,301.56,86490.0
2022-09-15 12:30:00,301.65,303.09,301.5,303.0,29769.0,301.65,303.09,301.5,303.0,29769.0
2022-09-15 13:00:00,302.99,305.58,302.99,305.19,39996.0,302.99,305.58,302.99,305.19,39996.0
2022-09-15 13:30:00,305.06,305.38,304.16,304.94,105101.0,305.06,305.38,304.16,304.94,105101.0
2022-09-15 14:00:00,304.96,305.24,303.64,305.09,106448.0,304.96,305.24,303.64,305.09,106448.0
2022-09-15 14:30:00,305.09,306.69,304.76,305.11,132374.0,305.09,306.69,304.76,305.11,132374.0
2022-09-15 15:00:00,305.15,305.3,301.53,301.87,52729.0,305.15,305.3,301.53,301.87,52729.0
2022-09-15 15:30:00,301.8,303.3,301.66,303.0,90825.0,301.8,303.3,301.66,303.0,90825.0
2022-09-16 09:30:00,300.2,300.32,290.9,292.21,148331.0,300.2,300.32,290.9,292.21,148331.0
2022-09-16 10:00:00,292.59,295.72,292.38,295.42,136358.0,292.59,295.72,292.38,295.42,136358.0
2022-09-16 10:30:00,295.65,298.08,295.63,297.71,90903.0,295.65,298.08,295.63,297.71,90903.0
2022-09-16 11:00:00,297.69,298.81,297.17,298.0,65406.0,297.69,298.81,297.17,298.0,65406.0
2022-09-16 11:30:00,297.9,298.27,296.7,297.86,53649.0,297.9,298.27,296.7,297.86,53649.0
2022-09-16 12:00:00,297.62,298.61,296.88,297.0,141131.0,297.62,298.61,296.88,297.0,141131.0
2022-09-16 12:30:00,296.97,297.76,296.68,297.17,72448.0,296.97,297.76,296.68,297.17,72448.0
2022-09-16 13:00:00,297.16,297.54,295.97,296.32,28703.0,297.16,297.54,295.97,296.32,28703.0
2022-09-16 13:30:00,296.42,296.82,295.65,296.13,22364.0,296.42,296.82,295.65,296.13,22364.0
2022-09-16 14:00:00,296.35,297.2,295.8,296.6,29441.0,296.35,297.2,295.8,296.6,29441.0
2022-09-16 14:30:00,296.53,297.06,296.2,296.83,20411.0,296.53,297.06,296.2,296.83,20411.0
2022-09-16 15:00:00,296.84,298.73,296.84,298.56,20639.0,296.84,298.73,296.84,298.56,20639.0
2022-09-16 15:30:00,298.56,300.77,297.87,300.1,152610.0,298.56,300.77,297.87,300.1,152610.0
2022-09-19 09:30:00,296.28,299.6,296.28,298.88,13143.0,296.28,299.6,296.28,298.88,13143.0
2022-09-19 10:00:00,298.89,299.27,297.47,299.27,13178.0,298.89,299.27,297.47,299.27,13178.0
2022-09-19 10:30:00,298.99,300.3,298.25,298.67,14094.0,298.99,300.3,298.25,298.67,14094.0
2022-09-19 11:00:00,298.68,299.58,298.13,298.62,14415.0,298.68,299.58,298.13,298.62,14415.0
2022-09-19 11:30:00,298.66,298.86,297.67,297.98,8582.0,298.66,298.86,297.67,297.98,8582.0
2022-09-19 12:00:00,297.86,298.05,296.79,298.01,52846.0,297.86,298.05,296.79,298.01,52846.0
2022-09-19 12:30:00,297.87,299.3,297.86,299.12,7979.0,297.87,299.3,297.86,299.12,7979.0
2022-09-19 13:00:00,299.16,299.25,298.51,299.09,5192.0,299.16,299.25,298.51,299.09,5192.0
2022-09-19 13:30:00,299.25,299.67,298.65,298.98,7356.0,299.25,299.67,298.65,298.98,7356.0
2022-09-19 14:00:00,298.99,299.19,298.23,298.71,11755.0,298.99,299.19,298.23,298.71,11755.0
2022-09-19 14:30:00,298.74,300.21,298.59,300.21,6020.0,298.74,300.21,298.59,300.21,6020.0
2022-09-19 15:00:00,300.27,302.31,300.22,302.13,12642.0,300.27,302.31,300.22,302.13,12642.0
2022-09-19 15:30:00,302.17,303.12,301.47,302.79,64956.0,302.17,303.12,301.47,302.79,64956.0
2022-09-20 09:30:00,300.45,300.67,295.33,296.76,70629.0,300.45,300.67,295.33,296.76,70629.0
2022-09-20 10:00:00,296.78,298.37,296.49,298.29,38600.0,296.78,298.37,296.49,298.29,38600.0
2022-09-20 10:30:00,298.08,298.1,296.09,296.92,25108.0,298.08,298.1,296.09,296.92,25108.0
2022-09-20 11:00:00,297.06,297.69,294.66,294.83,12418.0,297.06,297.69,294.66,294.83,12418.0
2022-09-20 11:30:00,295.42,295.42,293.88,294.23,8277.0,295.42,295.42,293.88,294.23,8277.0
2022-09-20 12:00:00,294.35,294.56,291.98,291.98,13545.0,294.35,294.56,291.98,291.98,13545.0
2022-09-20 12:30:00,292.12,292.24,291.16,292.08,10870.0,292.12,292.24,291.16,292.08,10870.0
2022-09-20 13:00:00,291.81,291.81,289.58,289.58,3908.0,291.81,291.81,289.58,289.58,3908.0
2022-09-20 13:30:00,288.99,289.3,287.98,288.2,8433.0,288.99,289.3,287.98,288.2,8433.0
2022-09-20 14:00:00,288.2,289.53,288.03,289.26,8837.0,288.2,289.53,288.03,289.26,8837.0
2022-09-20 14:30:00,289.14,290.92,288.25,290.85,16059.0,289.14,290.92,288.25,290.85,16059.0
2022-09-20 15:00:00,290.82,291.81,290.25,291.74,29332.0,290.82,291.81,290.25,291.74,29332.0
2022-09-20 15:30:00,291.51,292.25,290.68,291.04,65027.0,291.51,292.25,290.68,291.04,65027.0
2022-09-21 09:30:00,292.82,294.86,290.88,294.38,5835.0,292.82,294.86,290.88,294.38,5835.0
2022-09-21 10:00:00,294.2,295.02,294.07,294.75,5994.0,294.2,295.02,294.07,294.75,5994.0
2022-09-21 10:30:00,294.18,294.53,293.64,293.95,4703.0,294.18,294.53,293.64,293.95,4703.0
2022-09-21 11:00:00,294.21,294.53,293.34,293.56,5434.0,294.21,294.53,293.34,293.56,5434.0
2022-09-21 11:30:00,293.62,294.12,293.45,293.79,5629.0,293.62,294.12,293.45,293.79,5629.0
2022-09-21 12:00:00,293.81,293.92,293.57,293.58,3132.0,293.81,293.92,293.57,293.58,3132.0
2022-09-21 12:30:00,293.77,294.5,293.59,293.98,9260.0,293.77,294.5,293.59,293.98,9260.0
2022-09-21 13:00:00,293.93,294.05,293.43,293.95,4088.0,293.93,294.05,293.43,293.95,4088.0
2022-09-21 13:30:00,294.11,295.66,294.11,295.66,5964.0,294.11,295.66,294.11,295.66,5964.0
2022-09-21 14:00:00,295.09,295.09,289.72,290.62,10582.0,295.09,295.09,289.72,290.62,10582.0
2022-09-21 14:30:00,290.23,296.18,289.87,294.96,10665.0,290.23,296.18,289.87,294.96,10665.0
2022-09-21 15:00:00,295.48,295.48,290.81,291.04,12920.0,295.48,295.48,290.81,291.04,12920.0
2022-09-21 15:30:00,291.04,291.04,287.61,287.78,31593.0,291.04,291.04,287.61,287.78,31593.0
2022-09-22 09:30:00,286.33,287.09,282.29,283.16,10193.0,286.33,287.09,282.29,283.16,10193.0
2022-09-22 10:00:00,282.58,283.25,280.84,281.74,12724.0,282.58,283.25,280.84,281.74,12724.0
2022-09-22 10:30:00,281.69,281.69,278.82,278.97,18929.0,281.69,281.69,278.82,278.97,18929.0
2022-09-22 11:00:00,278.74,279.83,278.45,279.26,10534.0,278.74,279.83,278.45,279.26,10534.0
2022-09-22 11:30:00,279.12,280.28,278.85,280.05,14972.0,279.12,280.28,278.85,280.05,14972.0
2022-09-22 12:00:00,279.95,280.28,279.36,279.55,5850.0,279.95,280.28,279.36,279.55,5850.0
2022-09-22 12:30:00,279.45,280.48,278.87,279.98,16812.0,279.45,280.48,278.87,279.98,16812.0
2022-09-22 13:00:00,280.0,280.71,279.5,280.65,36004.0,280.0,280.71,279.5,280.65,36004.0
2022-09-22 13:30:00,280.95,283.71,280.7,281.5,84444.0,280.95,283.71,280.7,281.5,84444.0
2022-09-22 14:00:00,281.63,281.81,280.64,281.16,13259.0,281.63,281.81,280.64,281.16,13259.0
2022-09-22 14:30:00,281.04,282.38,280.82,281.67,29770.0,281.04,282.38,280.82,281.67,29770.0
2022-09-22 15:00:00,281.84,283.24,281.84,282.53,39509.0,281.84,283.24,281.84,282.53,39509.0
2022-09-22 15:30:00,282.75,283.13,280.04,280.2,85646.0,282.75,283.13,280.04,280.2,85646.0
2022-09-23 09:30:00,276.95,279.04,275.5,276.04,12093.0,276.95,279.04,275.5,276.04,12093.0
2022-09-23 10:00:00,276.28,277.06,275.32,276.11,8374.0,276.28,277.06,275.32,276.11,8374.0
2022-09-23 10:30:00,275.82,276.62,275.33,275.53,9538.0,275.82,276.62,275.33,275.53,9538.0
2022-09-23 11:00:00,275.27,276.87,274.59,276.05,19252.0,275.27,276.87,274.59,276.05,19252.0
2022-09-23 11:30:00,276.02,276.22,274.65,275.21,3308.0,276.02,276.22,274.65,275.21,3308.0
2022-09-23 12:00:00,275.27,275.38,274.06,274.06,4506.0,275.27,275.38,274.06,274.06,4506.0
2022-09-23 12:30:00,273.94,274.38,273.43,273.87,5266.0,273.94,274.38,273.43,273.87,5266.0
2022-09-23 13:00:00,274.06,275.23,274.06,275.1,5388.0,274.06,275.23,274.06,275.1,5388.0
2022-09-23 13:30:00,275.11,275.88,274.76,275.88,4934.0,275.11,275.88,274.76,275.88,4934.0
2022-09-23 14:00:00,275.67,276.06,273.89,274.44,8632.0,275.67,276.06,273.89,274.44,8632.0
2022-09-23 14:30:00,274.2,275.4,273.06,273.17,23722.0,274.2,275.4,273.06,273.17,23722.0
2022-09-23 15:00:00,273.06,275.26,273.06,274.7,7730.0,273.06,275.26,273.06,274.7,7730.0
2022-09-23 15:30:00,275.23,276.22,274.81,276.08,29418.0,275.23,276.22,274.81,276.08,29418.0
2022-09-26 09:30:00,276.6,278.44,276.41,277.93,5334.0,276.6,278.44,276.41,277.93,5334.0
2022-09-26 10:00:00,277.75,279.47,277.62,279.07,5900.0,277.75,279.47,277.62,279.07,5900.0
2022-09-26 10:30:00,278.75,279.23,277.88,278.99,7416.0,278.75,279.23,277.88,278.99,7416.0
2022-09-26 11:00:00,278.98,279.22,276.11,276.12,7786.0,278.98,279.22,276.11,276.12,7786.0
2022-09-26 11:30:00,276.39,277.52,276.39,277.08,6595.0,276.39,277.52,276.39,277.08,6595.0
2022-09-26 12:00:00,276.53,276.86,275.92,275.92,3379.0,276.53,276.86,275.92,275.92,3379.0
2022-09-26 12:30:00,275.91,276.59,275.19,276.58,5224.0,275.91,276.59,275.19,276.58,5224.0
2022-09-26 13:00:00,276.34,276.34,274.14,274.51,4591.0,276.34,276.34,274.14,274.51,4591.0
2022-09-26 13:30:00,274.53,275.43,274.48,274.8,6918.0,274.53,275.43,274.48,274.8,6918.0
2022-09-26 14:00:00,274.7,275.43,274.15,274.15,1907.0,274.7,275.43,274.15,274.15,1907.0
2022-09-26 14:30:00,274.15,275.61,273.81,275.36,5822.0,274.15,275.61,273.81,275.36,5822.0
2022-09-26 15:00:00,275.61,276.69,275.25,276.07,27619.0,275.61,276.69,275.25,276.07,27619.0
2022-09-26 15:30:00,276.08,277.66,274.67,274.78,73696.0,276.08,277.66,274.67,274.78,73696.0
2022-09-27 09:30:00,278.48,279.16,276.39,276.63,10075.0,278.48,279.16,276.39,276.63,10075.0
2022-09-27 10:00:00,276.73,277.88,276.32,277.5,5909.0,276.73,277.88,276.32,277.5,5909.0
2022-09-27 10:30:00,278.09,278.98,277.24,278.85,10743.0,278.09,278.98,277.24,278.85,10743.0
2022-09-27 11:00:00,278.97,279.89,276.14,276.14,9282.0,278.97,279.89,276.14,276.14,9282.0
2022-09-27 11:30:00,277.28,277.68,276.29,276.77,7928.0,277.28,277.68,276.29,276.77,7928.0
2022-09-27 12:00:00,276.64,276.84,273.25,274.47,7506.0,276.64,276.84,273.25,274.47,7506.0
2022-09-27 12:30:00,274.2,275.38,274.2,275.38,6029.0,274.2,275.38,274.2,275.38,6029.0
2022-09-27 13:00:00,275.21,275.51,274.47,274.9,10636.0,275.21,275.51,274.47,274.9,10636.0
2022-09-27 13:30:00,274.82,275.38,273.69,273.85,15437.0,274.82,275.38,273.69,273.85,15437.0
2022-09-27 14:00:00,273.8,273.91,272.7,273.07,13418.0,273.8,273.91,272.7,273.07,13418.0
2022-09-27 14:30:00,272.83,275.22,272.57,274.7,11628.0,272.83,275.22,272.57,274.7,11628.0
2022-09-27 15:00:00,274.54,274.63,273.93,273.99,5347.0,274.54,274.63,273.93,273.99,5347.0
2022-09-27 15:30:00,273.79,275.29,273.54,274.97,18312.0,273.79,275.29,273.54,274.97,18312.0
2022-09-28 09:30:00,277.03,277.98,274.28,276.98,8717.0,277.03,277.98,274.28,276.98,8717.0
2022-09-28 10:00:00,276.96,278.96,275.47,278.96,10492.0,276.96,278.96,275.47,278.96,10492.0
2022-09-28 10:30:00,278.71,278.78,277.51,277.51,3452.0,278.71,278.78,277.51,277.51,3452.0
2022-09-28 11:00:00,277.55,279.62,277.55,278.89,3903.0,277.55,279.62,277.55,278.89,3903.0
2022-09-28 11:30:00,278.85,279.93,278.47,279.85,5333.0,278.85,279.93,278.47,279.85,5333.0
2022-09-28 12:00:00,280.07,280.6,279.76,279.76,4209.0,280.07,280.6,279.76,279.76,4209.0
2022-09-28 12:30:00,279.63,280.67,279.56,280.07,12780.0,279.63,280.67,279.56,280.07,12780.0
2022-09-28 13:00:00,280.08,280.84,279.66,280.56,30786.0,280.08,280.84,279.66,280.56,30786.0
2022-09-28 13:30:00,280.51,280.56,279.54,279.64,4505.0,280.51,280.56,279.54,279.64,4505.0
2022-09-28 14:00:00,279.79,280.12,279.56,279.88,3806.0,279.79,280.12,279.56,279.88,3806.0
2022-09-28 14:30:00,279.95,280.49,279.62,279.98,2894.0,279.95,280.49,279.62,279.98,2894.0
2022-09-28 15:00:00,280.03,281.57,280.03,281.57,20600.0,280.03,281.57,280.03,281.57,20600.0
2022-09-28 15:30:00,281.79,282.74,281.37,281.39,27129.0,281.79,282.74,281.37,281.39,27129.0
2022-09-29 09:30:00,277.73,277.73,274.84,276.38,11528.0,277.73,277.73,274.84,276.38,11528.0
2022-09-29 10:00:00,276.44,277.53,275.73,277.41,14501.0,276.44,277.53,275.73,277.41,14501.0
2022-09-29 10:30:00,277.21,278.52,276.29,278.32,91157.0,277.21,278.52,276.29,278.32,91157.0
2022-09-29 11:00:00,278.52,279.66,278.01,279.42,4620.0,278.52,279.66,278.01,279.42,4620.0
2022-09-29 11:30:00,279.39,279.92,278.81,279.13,14343.0,279.39,279.92,278.81,279.13,14343.0
2022-09-29 12:00:00,279.25,279.93,278.54,278.99,10802.0,279.25,279.93,278.54,278.99,10802.0
2022-09-29 12:30:00,279.14,279.39,278.15,278.15,5831.0,279.14,279.39,278.15,278.15,5831.0
2022-09-29 13:00:00,278.07,278.23,277.64,277.91,4696.0,278.07,278.23,277.64,277.91,4696.0
2022-09-29 13:30:00,277.85,278.47,276.83,276.98,4616.0,277.85,278.47,276.83,276.98,4616.0
2022-09-29 14:00:00,276.75,277.8,276.44,277.43,14491.0,276.75,277.8,276.44,277.43,14491.0
2022-09-29 14:30:00,277.33,277.67,276.59,276.64,6761.0,277.33,277.67,276.59,276.64,6761.0
2022-09-29 15:00:00,276.31,277.77,276.31,277.07,11565.0,276.31,277.77,276.31,277.07,11565.0
2022-09-29 15:30:00,277.11,279.05,277.1,278.81,42210.0,277.11,279.05,277.1,278.81,42210.0
2022-09-30 09:30:00,278.88,280.96,277.48,280.48,7018.0,278.88,280.96,277.48,280.48,7018.0
2022-09-30 10:00:00,280.56,281.17,278.68,278.79,10158.0,280.56,281.17,278.68,278.79,10158.0
2022-09-30 10:30:00,279.66,281.67,279.23,281.67,13028.0,279.66,281.67,279.23,281.67,13028.0
2022-09-30 11:00:00,282.2,282.96,281.5,282.75,7678.0,282.2,282.96,281.5,282.75,7678.0
2022-09-30 11:30:00,282.57,282.74,280.86,281.61,9013.0,282.57,282.74,280.86,281.61,9013.0
2022-09-30 12:00:00,281.63,281.63,280.18,280.66,9350.0,281.63,281.63,280.18,280.66,9350.0
2022-09-30 12:30:00,280.87,282.27,280.78,281.85,8465.0,280.87,282.27,280.78,281.85,8465.0
2022-09-30 13:00:00,281.69,282.16,281.45,281.92,7012.0,281.69,282.16,281.45,281.92,7012.0
2022-09-30 13:30:00,281.89,281.89,279.81,280.5,6169.0,281.89,281.89,279.81,280.5,6169.0
2022-09-30 14:00:00,280.4,280.46,279.48,279.48,10764.0,280.4,280.46,279.48,279.48,10764.0
2022-09-30 14:30:00,279.68,280.24,278.49,278.56,8570.0,279.68,280.24,278.49,278.56,8570.0
2022-09-30 15:00:00,278.93,279.66,278.29,279.21,11082.0,278.93,279.66,278.29,279.21,11082.0
2022-09-30 15:30:00,279.78,279.78,275.99,276.84,107589.0,279.78,279.78,275.99,276.84,107589.0
2022-10-03 09:30:00,279.6,280.7,277.26,279.04,20388.0,279.6,280.7,277.26,279.04,20388.0
2022-10-03 10:00:00,279.64,281.69,279.63,281.69,7438.0,279.64,281.69,279.63,281.69,7438.0
2022-10-03 10:30:00,281.7,281.7,279.81,280.14,8167.0,281.7,281.7,279.81,280.14,8167.0
2022-10-03 11:00:00,280.35,282.06,280.27,281.81,4872.0,280.35,282.06,280.27,281.81,4872.0
2022-10-03 11:30:00,281.9,282.23,281.32,281.81,6011.0,281.9,282.23,281.32,281.81,6011.0
2022-10-03 12:00:00,281.9,283.26,281.12,281.12,9554.0,281.9,283.26,281.12,281.12,9554.0
2022-10-03 12:30:00,280.89,281.33,280.37,281.11,8389.0,280.89,281.33,280.37,281.11,8389.0
2022-10-03 13:00:00,281.26,282.94,280.92,282.5,5418.0,281.26,282.94,280.92,282.5,5418.0
2022-10-03 13:30:00,283.05,283.84,282.97,283.34,4595.0,283.05,283.84,282.97,283.34,4595.0
2022-10-03 14:00:00,283.57,285.18,283.57,285.18,9918.0,283.57,285.18,283.57,285.18,9918.0
2022-10-03 14:30:00,285.04,285.99,285.04,285.69,5173.0,285.04,285.99,285.04,285.69,5173.0
2022-10-03 15:00:00,285.32,285.82,284.81,285.41,7828.0,285.32,285.82,284.81,285.41,7828.0
2022-10-03 15:30:00,285.49,285.52,283.87,284.36,34800.0,285.49,285.52,283.87,284.36,34800.0
2022-10-04 09:30:00,292.69,294.98,290.78,294.98,18964.0,292.69,294.98,290.78,294.98,18964.0
2022-10-04 10:00:00,295.97,296.72,295.35,296.41,11919.0,295.97,296.72,295.35,296.41,11919.0
2022-10-04 10:30:00,296.45,297.28,295.05,295.98,15497.0,296.45,297.28,295.05,295.98,15497.0
2022-10-04 11:00:00,296.0,296.16,295.36,296.0,10222.0,296.0,296.16,295.36,296.0,10222.0
2022-10-04 11:30:00,296.16,296.45,295.02,295.59,5030.0,296.16,296.45,295.02,295.59,5030.0
2022-10-04 12:00:00,295.75,297.06,295.75,296.7,5897.0,295.75,297.06,295.75,296.7,5897.0
2022-10-04 12:30:00,296.53,296.53,294.82,295.34,6707.0,296.53,296.53,294.82,295.34,6707.0
2022-10-04 13:00:00,295.31,295.56,292.9,293.5,15671.0,295.31,295.56,292.9,293.5,15671.0
2022-10-04 13:30:00,293.58,294.73,293.34,294.22,19125.0,293.58,294.73,293.34,294.22,19125.0
2022-10-04 14:00:00,294.41,294.43,293.06,293.06,19257.0,294.41,294.43,293.06,293.06,19257.0
2022-10-04 14:30:00,293.19,294.21,293.02,293.92,10022.0,293.19,294.21,293.02,293.92,10022.0
2022-10-04 15:00:00,293.91,294.14,292.47,293.4,21250.0,293.91,294.14,292.47,293.4,21250.0
2022-10-04 15:30:00,293.17,295.09,293.12,294.86,44236.0,293.17,295.09,293.12,294.86,44236.0
2022-10-05 09:30:00,292.02,296.45,292.02,295.43,24394.0,292.02,296.45,292.02,295.43,24394.0
2022-10-05 10:00:00,295.09,295.76,293.82,294.69,12935.0,295.09,295.76,293.82,294.69,12935.0
2022-10-05 10:30:00,294.54,295.35,294.24,294.49,12249.0,294.54,295.35,294.24,294.49,12249.0
2022-10-05 11:00:00,294.55,296.32,294.38,296.28,6631.0,294.55,296.32,294.38,296.28,6631.0
2022-10-05 11:30:00,296.16,297.96,296.16,297.72,17812.0,296.16,297.96,296.16,297.72,17812.0
2022-10-05 12:00:00,297.38,299.51,296.98,298.94,8193.0,297.38,299.51,296.98,298.94,8193.0
2022-10-05 12:30:00,299.14,299.67,298.93,299.5,5045.0,299.14,299.67,298.93,299.5,5045.0
2022-10-05 13:00:00,299.39,300.46,299.39,299.82,9306.0,299.39,300.46,299.39,299.82,9306.0
2022-10-05 13:30:00,300.01,300.12,299.04,299.61,27416.0,300.01,300.12,299.04,299.61,27416.0
2022-10-05 14:00:00,299.4,300.03,298.52,299.89,19226.0,299.4,300.03,298.52,299.89,19226.0
2022-10-05 14:30:00,299.91,300.02,299.31,299.85,9241.0,299.91,300.02,299.31,299.85,9241.0
2022-10-05 15:00:00,299.88,301.44,299.82,300.4,17682.0,299.88,301.44,299.82,300.4,17682.0
2022-10-05 15:30:00,300.39,300.91,299.42,299.78,40538.0,300.39,300.91,299.42,299.78,40538.0
2022-10-06 09:30:00,299.6,300.73,297.73,300.03,8220.0,299.6,300.73,297.73,300.03,8220.0
2022-10-06 10:00:00,299.56,300.02,298.5,299.16,11876.0,299.56,300.02,298.5,299.16,11876.0
2022-10-06 10:30:00,299.13,302.46,299.13,302.34,8329.0,299.13,302.46,299.13,302.34,8329.0
2022-10-06 11:00:00,302.41,302.41,300.35,301.88,8250.0,302.41,302.41,300.35,301.88,8250.0
2022-10-06 11:30:00,301.64,303.42,301.64,301.87,11169.0,301.64,303.42,301.64,301.87,11169.0
2022-10-06 12:00:00,301.84,302.83,300.88,302.35,20016.0,301.84,302.83,300.88,302.35,20016.0
2022-10-06 12:30:00,302.54,305.25,302.09,303.46,52377.0,302.54,305.25,302.09,303.46,52377.0
2022-10-06 13:00:00,303.75,304.5,303.2,303.91,11360.0,303.75,304.5,303.2,303.91,11360.0
2022-10-06 13:30:00,303.69,303.95,302.6,303.14,13712.0,303.69,303.95,302.6,303.14,13712.0
2022-10-06 14:00:00,303.25,303.25,302.09,302.21,8215.0,303.25,303.25,302.09,302.21,8215.0
2022-10-06 14:30:00,302.38,302.8,301.9,302.06,12726.0,302.38,302.8,301.9,302.06,12726.0
2022-10-06 15:00:00,301.44,301.96,301.09,301.96,11117.0,301.44,301.96,301.09,301.96,11117.0
2022-10-06 15:30:00,302.04,302.15,300.54,300.76,42499.0,302.04,302.15,300.54,300.76,42499.0
2022-10-07 09:30:00,297.54,297.64,292.75,293.37,5783.0,297.54,297.64,292.75,293.37,5783.0
2022-10-07 10:00:00,292.9,294.61,292.44,294.25,6447.0,292.9,294.61,292.44,294.25,6447.0
2022-10-07 10:30:00,294.16,295.21,293.96,294.38,8589.0,294.16,295.21,293.96,294.38,8589.0
2022-10-07 11:00:00,294.46,295.02,293.35,294.18,5800.0,294.46,295.02,293.35,294.18,5800.0
2022-10-07 11:30:00,294.12,294.36,293.54,293.95,7770.0,294.12,294.36,293.54,293.95,7770.0
2022-10-07 12:00:00,294.01,294.22,293.09,293.16,14662.0,294.01,294.22,293.09,293.16,14662.0
2022-10-07 12:30:00,293.06,293.08,292.05,292.9,5538.0,293.06,293.08,292.05,292.9,5538.0
2022-10-07 13:00:00,292.75,293.45,292.4,293.1,5855.0,292.75,293.45,292.4,293.1,5855.0
2022-10-07 13:30:00,292.88,293.32,292.72,292.82,5524.0,292.88,293.32,292.72,292.82,5524.0
2022-10-07 14:00:00,292.96,293.75,292.85,292.99,6980.0,292.96,293.75,292.85,292.99,6980.0
2022-10-07 14:30:00,292.86,293.75,292.71,293.13,6661.0,292.86,293.75,292.71,293.13,6661.0
2022-10-07 15:00:00,293.29,293.78,292.29,292.3,12974.0,293.29,293.78,292.29,292.3,12974.0
2022-10-07 15:30:00,292.51,294.36,291.78,293.83,56799.0,292.51,294.36,291.78,293.83,56799.0
2022-10-10 09:30:00,294.38,296.14,290.72,290.72,4262.0,294.38,296.14,290.72,290.72,4262.0
2022-10-10 10:00:00,290.4,291.09,289.7,290.44,7459.0,290.4,291.09,289.7,290.44,7459.0
2022-10-10 10:30:00,290.37,290.72,287.69,287.96,6581.0,290.37,290.72,287.69,287.96,6581.0
2022-10-10 11:00:00,287.41,288.11,286.79,287.17,4034.0,287.41,288.11,286.79,287.17,4034.0
2022-10-10 11:30:00,287.2,287.69,286.47,287.63,4698.0,287.2,287.69,286.47,287.63,4698.0
2022-10-10 12:00:00,287.4,287.4,285.03,285.15,3238.0,287.4,287.4,285.03,285.15,3238.0
2022-10-10 12:30:00,284.97,285.25,284.02,284.22,7479.0,284.97,285.25,284.02,284.22,7479.0
2022-10-10 13:00:00,284.4,285.73,284.08,285.67,8708.0,284.4,285.73,284.08,285.67,8708.0
2022-10-10 13:30:00,285.7,289.1,285.7,288.54,11416.0,285.7,289.1,285.7,288.54,11416.0
2022-10-10 14:00:00,288.5,288.66,287.25,287.9,6056.0,288.5,288.66,287.25,287.9,6056.0
2022-10-10 14:30:00,287.64,288.63,287.63,287.98,10823.0,287.64,288.63,287.63,287.98,10823.0
2022-10-10 15:00:00,288.15,290.0,287.92,288.76,13544.0,288.15,290.0,287.92,288.76,13544.0
2022-10-10 15:30:00,288.73,290.18,288.73,289.84,82246.0,288.73,290.18,288.73,289.84,82246.0
2022-10-11 09:30:00,289.15,290.21,285.96,286.22,12235.0,289.15,290.21,285.96,286.22,12235.0
2022-10-11 10:00:00,285.82,288.36,285.72,286.72,12166.0,285.82,288.36,285.72,286.72,12166.0
2022-10-11 10:30:00,286.61,288.39,286.22,287.03,4258.0,286.61,288.39,286.22,287.03,4258.0
2022-10-11 11:00:00,287.0,289.88,286.99,289.67,8246.0,287.0,289.88,286.99,289.67,8246.0
2022-10-11 11:30:00,290.11,291.9,289.74,290.76,3982.0,290.11,291.9,289.74,290.76,3982.0
2022-10-11 12:00:00,290.84,292.39,290.46,291.34,13274.0,290.84,292.39,290.46,291.34,13274.0
2022-10-11 12:30:00,291.6,292.58,291.49,291.76,4735.0,291.6,292.58,291.49,291.76,4735.0
2022-10-11 13:00:00,291.65,291.99,291.29,291.47,9075.0,291.65,291.99,291.29,291.47,9075.0
2022-10-11 13:30:00,291.27,292.07,291.03,291.55,6644.0,291.27,292.07,291.03,291.55,6644.0
2022-10-11 14:00:00,291.89,292.0,290.87,291.43,8572.0,291.89,292.0,290.87,291.43,8572.0
2022-10-11 14:30:00,291.73,291.74,288.9,289.21,7565.0,291.73,291.74,288.9,289.21,7565.0
2022-10-11 15:00:00,288.61,289.59,288.04,289.17,18126.0,288.61,289.59,288.04,289.17,18126.0
2022-10-11 15:30:00,288.96,289.94,288.37,289.28,47408.0,288.96,289.94,288.37,289.28,47408.0
2022-10-12 09:30:00,290.86,290.96,287.45,288.31,12063.0,290.86,290.96,287.45,288.31,12063.0
2022-10-12 10:00:00,289.27,289.3,286.9,288.18,13737.0,289.27,289.3,286.9,288.18,13737.0
2022-10-12 10:30:00,288.0,289.28,287.73,289.28,7459.0,288.0,289.28,287.73,289.28,7459.0
2022-10-12 11:00:00,289.07,290.47,288.92,289.28,5117.0,289.07,290.47,288.92,289.28,5117.0
2022-10-12 11:30:00,289.39,290.8,289.34,290.36,7152.0,289.39,290.8,289.34,290.36,7152.0
2022-10-12 12:00:00,290.56,291.39,289.53,290.08,13844.0,290.56,291.39,289.53,290.08,13844.0
2022-10-12 12:30:00,289.63,290.11,289.27,289.93,4488.0,289.63,290.11,289.27,289.93,4488.0
2022-10-12 13:00:00,289.44,289.82,289.24,289.43,5558.0,289.44,289.82,289.24,289.43,5558.0
2022-10-12 13:30:00,289.29,289.56,289.07,289.07,4784.0,289.29,289.56,289.07,289.07,4784.0
2022-10-12 14:00:00,289.45,290.39,289.37,290.38,8181.0,289.45,290.39,289.37,290.38,8181.0
2022-10-12 14:30:00,290.22,290.22,289.37,289.43,5997.0,290.22,290.22,289.37,289.43,5997.0
2022-10-12 15:00:00,289.13,289.49,288.81,288.99,5228.0,289.13,289.49,288.81,288.99,5228.0
2022-10-12 15:30:00,289.01,289.92,288.13,288.27,58071.0,289.01,289.92,288.13,288.27,58071.0
2022-10-13 09:30:00,280.11,281.32,277.08,279.7,10987.0,280.11,281.32,277.08,279.7,10987.0
2022-10-13 10:00:00,280.31,280.84,278.24,278.29,13033.0,280.31,280.84,278.24,278.29,13033.0
2022-10-13 10:30:00,278.29,280.41,278.22,279.89,12020.0,278.29,280.41,278.22,279.89,12020.0
2022-10-13 11:00:00,279.72,286.72,279.72,285.0,18621.0,279.72,286.72,279.72,285.0,18621.0
2022-10-13 11:30:00,284.88,287.76,284.32,287.39,7793.0,284.88,287.76,284.32,287.39,7793.0
2022-10-13 12:00:00,287.46,288.15,286.31,287.21,3616.0,287.46,288.15,286.31,287.21,3616.0
2022-10-13 12:30:00,287.35,289.41,287.12,289.11,3658.0,287.35,289.41,287.12,289.11,3658.0
2022-10-13 13:00:00,289.73,291.43,289.13,291.18,6366.0,289.73,291.43,289.13,291.18,6366.0
2022-10-13 13:30:00,291.43,292.3,291.0,291.65,11570.0,291.43,292.3,291.0,291.65,11570.0
2022-10-13 14:00:00,291.38,291.69,289.27,289.27,8563.0,291.38,291.69,289.27,289.27,8563.0
2022-10-13 14:30:00,289.61,291.64,289.37,291.37,7965.0,289.61,291.64,289.37,291.37,7965.0
2022-10-13 15:00:00,291.19,292.15,290.42,290.61,17572.0,291.19,292.15,290.42,290.61,17572.0
2022-10-13 15:30:00,290.47,291.05,289.35,289.51,61683.0,290.47,291.05,289.35,289.51,61683.0
2022-10-14 09:30:00,293.35,294.72,292.63,293.1,6929.0,293.35,294.72,292.63,293.1,6929.0
2022-10-14 10:00:00,291.61,291.89,288.11,288.96,6377.0,291.61,291.89,288.11,288.96,6377.0
2022-10-14 10:30:00,288.44,289.56,286.57,286.77,6450.0,288.44,289.56,286.57,286.77,6450.0
2022-10-14 11:00:00,287.02,288.08,285.65,287.03,19735.0,287.02,288.08,285.65,287.03,19735.0
2022-10-14 11:30:00,286.56,286.62,283.56,283.88,4397.0,286.56,286.62,283.56,283.88,4397.0
2022-10-14 12:00:00,283.98,284.52,282.78,283.24,4362.0,283.98,284.52,282.78,283.24,4362.0
2022-10-14 12:30:00,283.3,283.94,282.94,283.07,3281.0,283.3,283.94,282.94,283.07,3281.0
2022-10-14 13:00:00,282.74,283.19,281.28,281.96,6649.0,282.74,283.19,281.28,281.96,6649.0
2022-10-14 13:30:00,282.11,282.92,281.68,282.28,9139.0,282.11,282.92,281.68,282.28,9139.0
2022-10-14 14:00:00,282.14,282.14,279.72,280.01,7746.0,282.14,282.14,279.72,280.01,7746.0
2022-10-14 14:30:00,279.78,280.32,279.13,279.57,11931.0,279.78,280.32,279.13,279.57,11931.0
2022-10-14 15:00:00,279.78,280.34,278.56,279.43,14183.0,279.78,280.34,278.56,279.43,14183.0
2022-10-14 15:30:00,279.43,280.43,277.71,278.42,62099.0,279.43,280.43,277.71,278.42,62099.0
2022-10-17 09:30:00,283.05,289.73,283.05,288.79,11799.0,283.05,289.73,283.05,288.79,11799.0
2022-10-17 10:00:00,288.65,290.28,288.39,288.6,8697.0,288.65,290.28,288.39,288.6,8697.0
2022-10-17 10:30:00,288.63,289.24,287.12,287.21,11370.0,288.63,289.24,287.12,287.21,11370.0
2022-10-17 11:00:00,287.5,288.23,286.88,288.14,5357.0,287.5,288.23,286.88,288.14,5357.0
2022-10-17 11:30:00,288.3,288.9,287.71,288.68,3211.0,288.3,288.9,287.71,288.68,3211.0
2022-10-17 12:00:00,289.06,289.53,287.73,287.89,8305.0,289.06,289.53,287.73,287.89,8305.0
2022-10-17 12:30:00,288.14,288.3,286.82,286.92,4673.0,288.14,288.3,286.82,286.92,4673.0
2022-10-17 13:00:00,286.96,287.57,286.4,286.84,11242.0,286.96,287.57,286.4,286.84,11242.0
2022-10-17 13:30:00,286.75,287.21,286.1,286.14,38544.0,286.75,287.21,286.1,286.14,38544.0
2022-10-17 14:00:00,286.38,286.69,285.29,285.82,17952.0,286.38,286.69,285.29,285.82,17952.0
2022-10-17 14:30:00,285.93,286.11,285.07,285.07,23426.0,285.93,286.11,285.07,285.07,23426.0
2022-10-17 15:00:00,285.23,285.43,284.65,285.25,19241.0,285.23,285.43,284.65,285.25,19241.0
2022-10-17 15:30:00,285.28,286.09,285.16,285.63,114045.0,285.28,286.09,285.16,285.63,114045.0
2022-10-18 09:30:00,293.84,296.24,291.08,292.18,34715.0,293.84,296.24,291.08,292.18,34715.0
2022-10-18 10:00:00,291.7,294.95,290.7,290.89,15463.0,291.7,294.95,290.7,290.89,15463.0
2022-10-18 10:30:00,290.67,291.93,289.58,290.72,10586.0,290.67,291.93,289.58,290.72,10586.0
2022-10-18 11:00:00,290.47,291.05,287.64,287.97,22554.0,290.47,291.05,287.64,287.97,22554.0
2022-10-18 11:30:00,287.99,288.15,286.96,287.53,15399.0,287.99,288.15,286.96,287.53,15399.0
2022-10-18 12:00:00,287.45,289.02,287.08,287.88,15122.0,287.45,289.02,287.08,287.88,15122.0
2022-10-18 12:30:00,287.95,289.25,287.71,288.6,6670.0,287.95,289.25,287.71,288.6,6670.0
2022-10-18 13:00:00,288.61,290.6,287.83,290.6,12793.0,288.61,290.6,287.83,290.6,12793.0
2022-10-18 13:30:00,290.44,290.71,289.76,290.09,8178.0,290.44,290.71,289.76,290.09,8178.0
2022-10-18 14:00:00,290.0,290.66,289.72,290.25,12959.0,290.0,290.66,289.72,290.25,12959.0
2022-10-18 14:30:00,290.38,290.4,288.67,289.29,25682.0,290.38,290.4,288.67,289.29,25682.0
2022-10-18 15:00:00,289.3,290.2,288.36,290.19,23387.0,289.3,290.2,288.36,290.19,23387.0
2022-10-18 15:30:00,290.23,290.89,289.68,290.0,81089.0,290.23,290.89,289.68,290.0,81089.0
2022-10-19 09:30:00,288.32,289.16,284.38,284.63,10473.0,288.32,289.16,284.38,284.63,10473.0
2022-10-19 10:00:00,283.88,285.9,283.49,285.78,8153.0,283.88,285.9,283.49,285.78,8153.0
2022-10-19 10:30:00,286.13,286.3,283.86,284.04,8036.0,286.13,286.3,283.86,284.04,8036.0
2022-10-19 11:00:00,284.09,285.51,283.1,284.79,8384.0,284.09,285.51,283.1,284.79,8384.0
2022-10-19 11:30:00,284.54,285.65,284.39,285.22,8636.0,284.54,285.65,284.39,285.22,8636.0
2022-10-19 12:00:00,284.99,284.99,283.86,284.1,4989.0,284.99,284.99,283.86,284.1,4989.0
2022-10-19 12:30:00,283.92,284.77,282.96,283.3,4408.0,283.92,284.77,282.96,283.3,4408.0
2022-10-19 13:00:00,283.41,283.41,281.74,282.79,5827.0,283.41,283.41,281.74,282.79,5827.0
2022-10-19 13:30:00,282.81,283.21,282.45,283.1,4635.0,282.81,283.21,282.45,283.1,4635.0
2022-10-19 14:00:00,282.75,284.54,282.75,284.13,7184.0,282.75,284.54,282.75,284.13,7184.0
2022-10-19 14:30:00,284.28,285.63,283.94,284.35,26367.0,284.28,285.63,283.94,284.35,26367.0
2022-10-19 15:00:00,284.21,285.94,284.16,285.43,11730.0,284.21,285.94,284.16,285.43,11730.0
2022-10-19 15:30:00,285.48,286.34,285.3,286.19,79220.0,285.48,286.34,285.3,286.19,79220.0
2022-10-20 09:30:00,287.76,287.76,284.75,284.75,11160.0,287.76,287.76,284.75,284.75,11160.0
2022-10-20 10:00:00,286.05,288.78,286.04,287.97,11881.0,286.05,288.78,286.04,287.97,11881.0
2022-10-20 10:30:00,287.53,289.08,287.21,288.16,11460.0,287.53,289.08,287.21,288.16,11460.0
2022-10-20 11:00:00,287.57,287.59,285.96,286.17,3084.0,287.57,287.59,285.96,286.17,3084.0
2022-10-20 11:30:00,285.61,286.44,284.91,284.91,5208.0,285.61,286.44,284.91,284.91,5208.0
2022-10-20 12:00:00,284.44,284.55,282.78,283.01,3100.0,284.44,284.55,282.78,283.01,3100.0
2022-10-20 12:30:00,283.05,283.05,281.55,282.51,3243.0,283.05,283.05,281.55,282.51,3243.0
2022-10-20 13:00:00,282.86,282.86,281.28,282.0,2693.0,282.86,282.86,281.28,282.0,2693.0
2022-10-20 13:30:00,281.95,281.95,280.34,280.7,7320.0,281.95,281.95,280.34,280.7,7320.0
2022-10-20 14:00:00,280.91,281.11,279.38,279.38,13895.0,280.91,281.11,279.38,279.38,13895.0
2022-10-20 14:30:00,279.56,280.09,278.53,279.18,14009.0,279.56,280.09,278.53,279.18,14009.0
2022-10-20 15:00:00,279.11,280.06,278.54,279.96,31024.0,279.11,280.06,278.54,279.96,31024.0
2022-10-20 15:30:00,279.9,281.43,279.35,280.39,50203.0,279.9,281.43,279.35,280.39,50203.0
2022-10-21 09:30:00,279.19,281.22,277.08,279.98,29098.0,279.19,281.22,277.08,279.98,29098.0
2022-10-21 10:00:00,281.38,283.21,279.89,280.15,11820.0,281.38,283.21,279.89,280.15,11820.0
2022-10-21 10:30:00,280.28,280.72,277.7,278.57,14891.0,280.28,280.72,277.7,278.57,14891.0
2022-10-21 11:00:00,278.14,280.8,277.46,280.8,11293.0,278.14,280.8,277.46,280.8,11293.0
2022-10-21 11:30:00,281.01,281.73,279.43,280.54,17190.0,281.01,281.73,279.43,280.54,17190.0
2022-10-21 12:00:00,281.26,283.14,280.7,283.13,15465.0,281.26,283.14,280.7,283.13,15465.0
2022-10-21 12:30:00,282.88,286.1,282.87,285.91,6461.0,282.88,286.1,282.87,285.91,6461.0
2022-10-21 13:00:00,285.84,286.69,285.36,286.19,6989.0,285.84,286.69,285.36,286.19,6989.0
2022-10-21 13:30:00,286.19,287.54,285.83,287.54,3397.0,286.19,287.54,285.83,287.54,3397.0
2022-10-21 14:00:00,287.59,288.11,286.77,287.5,7792.0,287.59,288.11,286.77,287.5,7792.0
2022-10-21 14:30:00,287.68,288.13,287.09,287.87,8400.0,287.68,288.13,287.09,287.87,8400.0
2022-10-21 15:00:00,287.93,289.22,287.39,289.12,12250.0,287.93,289.22,287.39,289.12,12250.0
2022-10-21 15:30:00,289.27,290.17,288.67,289.71,78259.0,289.27,290.17,288.67,289.71,78259.0
2022-10-24 09:30:00,290.94,292.06,288.94,290.87,11226.0,290.94,292.06,288.94,290.87,11226.0
2022-10-24 10:00:00,289.92,290.64,288.35,289.62,20230.0,289.92,290.64,288.35,289.62,20230.0
2022-10-24 10:30:00,289.62,292.52,289.08,292.52,17128.0,289.62,292.52,289.08,292.52,17128.0
2022-10-24 11:00:00,292.34,292.4,290.73,291.96,10444.0,292.34,292.4,290.73,291.96,10444.0
2022-10-24 11:30:00,291.67,294.19,291.56,293.64,10899.0,291.67,294.19,291.56,293.64,10899.0
2022-10-24 12:00:00,293.55,293.71,291.96,293.08,9788.0,293.55,293.71,291.96,293.08,9788.0
2022-10-24 12:30:00,292.62,293.04,291.29,291.98,9685.0,292.62,293.04,291.29,291.98,9685.0
2022-10-24 13:00:00,291.87,292.74,291.7,292.32,16276.0,291.87,292.74,291.7,292.32,16276.0
2022-10-24 13:30:00,292.22,292.27,291.56,292.04,24563.0,292.22,292.27,291.56,292.04,24563.0
2022-10-24 14:00:00,292.04,293.68,291.97,293.63,19678.0,292.04,293.68,291.97,293.63,19678.0
2022-10-24 14:30:00,293.61,293.99,292.96,293.73,17768.0,293.61,293.99,292.96,293.73,17768.0
2022-10-24 15:00:00,293.72,294.26,293.64,293.65,8917.0,293.72,294.26,293.64,293.65,8917.0
2022-10-24 15:30:00,293.78,294.28,292.89,294.11,58478.0,293.78,294.28,292.89,294.11,58478.0
2022-10-25 09:30:00,293.91,295.33,292.8,293.69,9566.0,293.91,295.33,292.8,293.69,9566.0
2022-10-25 10:00:00,293.72,295.55,293.7,294.94,8632.0,293.72,295.55,293.7,294.94,8632.0
2022-10-25 10:30:00,294.73,295.99,294.7,295.32,10725.0,294.73,295.99,294.7,295.32,10725.0
2022-10-25 11:00:00,295.37,295.97,295.13,295.68,13930.0,295.37,295.97,295.13,295.68,13930.0
2022-10-25 11:30:00,295.88,296.87,295.72,295.72,10149.0,295.88,296.87,295.72,295.72,10149.0
2022-10-25 12:00:00,295.53,297.18,295.19,296.92,12201.0,295.53,297.18,295.19,296.92,12201.0
2022-10-25 12:30:00,296.93,296.93,295.79,295.82,16913.0,296.93,296.93,295.79,295.82,16913.0
2022-10-25 13:00:00,295.96,296.93,295.87,296.37,29467.0,295.96,296.93,295.87,296.37,29467.0
2022-10-25 13:30:00,296.24,297.15,296.24,296.67,8866.0,296.24,297.15,296.24,296.67,8866.0
2022-10-25 14:00:00,296.79,298.49,296.74,298.49,17895.0,296.79,298.49,296.74,298.49,17895.0
2022-10-25 14:30:00,298.46,298.75,298.2,298.47,12246.0,298.46,298.75,298.2,298.47,12246.0
2022-10-25 15:00:00,298.58,299.48,298.54,299.48,21055.0,298.58,299.48,298.54,299.48,21055.0
2022-10-25 15:30:00,299.49,299.86,298.67,299.02,96602.0,299.49,299.86,298.67,299.02,96602.0
2022-10-26 09:30:00,296.81,298.18,295.48,296.23,23527.0,296.81,298.18,295.48,296.23,23527.0
2022-10-26 10:00:00,296.49,298.93,296.33,298.0,18338.0,296.49,298.93,296.33,298.0,18338.0
2022-10-26 10:30:00,298.0,300.83,297.73,299.4,7040.0,298.0,300.83,297.73,299.4,7040.0
2022-10-26 11:00:00,299.42,301.53,299.42,301.4,14860.0,299.42,301.53,299.42,301.4,14860.0
2022-10-26 11:30:00,301.34,301.93,300.95,300.95,8684.0,301.34,301.93,300.95,300.95,8684.0
2022-10-26 12:00:00,300.78,301.87,300.19,300.48,7265.0,300.78,301.87,300.19,300.48,7265.0
2022-10-26 12:30:00,300.4,300.5,298.42,298.66,12123.0,300.4,300.5,298.42,298.66,12123.0
2022-10-26 13:00:00,298.69,298.82,296.55,296.55,12117.0,298.69,298.82,296.55,296.55,12117.0
2022-10-26 13:30:00,296.31,296.94,295.71,296.93,15457.0,296.31,296.94,295.71,296.93,15457.0
2022-10-26 14:00:00,296.93,297.91,296.89,297.33,7043.0,296.93,297.91,296.89,297.33,7043.0
2022-10-26 14:30:00,297.18,297.87,295.83,296.1,28608.0,297.18,297.87,295.83,296.1,28608.0
2022-10-26 15:00:00,295.71,295.98,294.63,294.91,19100.0,295.71,295.98,294.63,294.91,19100.0
2022-10-26 15:30:00,294.97,295.05,292.93,293.16,81719.0,294.97,295.05,292.93,293.16,81719.0
2022-10-27 09:30:00,294.75,295.45,292.8,292.82,12258.0,294.75,295.45,292.8,292.82,12258.0
2022-10-27 10:00:00,293.51,296.85,292.93,296.6,11283.0,293.51,296.85,292.93,296.6,11283.0
2022-10-27 10:30:00,297.34,297.63,295.64,295.66,8664.0,297.34,297.63,295.64,295.66,8664.0
2022-10-27 11:00:00,295.44,296.25,294.55,295.19,10168.0,295.44,296.25,294.55,295.19,10168.0
2022-10-27 11:30:00,295.19,295.51,293.53,293.77,11611.0,295.19,295.51,293.53,293.77,11611.0
2022-10-27 12:00:00,293.77,295.08,293.77,293.95,7886.0,293.77,295.08,293.77,293.95,7886.0
2022-10-27 12:30:00,293.93,294.67,293.69,293.88,9845.0,293.93,294.67,293.69,293.88,9845.0
2022-10-27 13:00:00,294.04,294.71,293.53,293.77,9581.0,294.04,294.71,293.53,293.77,9581.0
2022-10-27 13:30:00,293.77,294.45,293.46,294.15,18320.0,293.77,294.45,293.46,294.15,18320.0
2022-10-27 14:00:00,294.13,294.24,293.22,293.88,10586.0,294.13,294.24,293.22,293.88,10586.0
2022-10-27 14:30:00,293.71,293.93,292.77,292.87,15626.0,293.71,293.93,292.77,292.87,15626.0
2022-10-27 15:00:00,292.81,293.52,292.14,292.67,21895.0,292.81,293.52,292.14,292.67,21895.0
2022-10-27 15:30:00,292.48,292.84,291.3,291.7,93974.0,292.48,292.84,291.3,291.7,93974.0
2022-10-28 09:30:00,292.46,295.97,292.46,295.5,11091.0,292.46,295.97,292.46,295.5,11091.0
2022-10-28 10:00:00,295.72,295.9,293.44,295.5,16089.0,295.72,295.9,293.44,295.5,16089.0
2022-10-28 10:30:00,295.54,296.84,295.54,296.13,7612.0,295.54,296.84,295.54,296.13,7612.0
2022-10-28 11:00:00,296.46,297.25,295.94,296.39,7730.0,296.46,297.25,295.94,296.39,7730.0
2022-10-28 11:30:00,296.56,297.34,296.32,297.06,14396.0,296.56,297.34,296.32,297.06,14396.0
2022-10-28 12:00:00,296.93,298.19,296.33,298.06,6752.0,296.93,298.19,296.33,298.06,6752.0
2022-10-28 12:30:00,298.19,299.31,298.04,298.65,27346.0,298.19,299.31,298.04,298.65,27346.0
2022-10-28 13:00:00,298.61,299.66,298.61,299.62,15024.0,298.61,299.66,298.61,299.62,15024.0
2022-10-28 13:30:00,299.71,300.18,298.95,299.87,9001.0,299.71,300.18,298.95,299.87,9001.0
2022-10-28 14:00:00,300.0,300.72,299.71,299.96,14133.0,300.0,300.72,299.71,299.96,14133.0
2022-10-28 14:30:00,299.97,301.72,299.96,301.34,11419.0,299.97,301.72,299.96,301.34,11419.0
2022-10-28 15:00:00,301.35,301.94,300.78,301.81,25333.0,301.35,301.94,300.78,301.81,25333.0
2022-10-28 15:30:00,301.68,302.5,301.3,302.01,44509.0,301.68,302.5,301.3,302.01,44509.0
2022-10-31 09:30:00,300.85,301.46,298.2,300.45,10561.0,300.85,301.46,298.2,300.45,10561.0
2022-10-31 10:00:00,300.31,301.12,298.27,299.59,11459.0,300.31,301.12,298.27,299.59,11459.0
2022-10-31 10:30:00,299.51,300.29,298.62,299.68,6148.0,299.51,300.29,298.62,299.68,6148.0
2022-10-31 11:00:00,299.48,302.88,299.25,301.87,12970.0,299.48,302.88,299.25,301.87,12970.0
2022-10-31 11:30:00,301.8,304.0,301.43,302.35,9913.0,301.8,304.0,301.43,302.35,9913.0
2022-10-31 12:00:00,302.59,304.07,302.27,302.53,6200.0,302.59,304.07,302.27,302.53,6200.0
2022-10-31 12:30:00,302.63,302.63,301.15,301.15,5295.0,302.63,302.63,301.15,301.15,5295.0
2022-10-31 13:00:00,301.15,301.69,300.55,301.54,12146.0,301.15,301.69,300.55,301.54,12146.0
2022-10-31 13:30:00,301.47,302.25,301.04,301.63,9548.0,301.47,302.25,301.04,301.63,9548.0
2022-10-31 14:00:00,301.62,301.98,300.9,301.42,6709.0,301.62,301.98,300.9,301.42,6709.0
2022-10-31 14:30:00,301.53,302.32,301.19,301.29,10459.0,301.53,302.32,301.19,301.29,10459.0
2022-10-31 15:00:00,301.28,302.15,300.56,301.99,19503.0,301.28,302.15,300.56,301.99,19503.0
2022-10-31 15:30:00,302.0,303.31,301.95,302.61,85807.0,302.0,303.31,301.95,302.61,85807.0
2022-11-01 09:30:00,314.44,327.99,314.16,324.11,100082.0,314.44,327.99,314.16,324.11,100082.0
2022-11-01 10:00:00,324.59,326.41,319.39,325.13,92232.0,324.59,326.41,319.39,325.13,92232.0
2022-11-01 10:30:00,324.92,325.1,320.38,321.25,51975.0,324.92,325.1,320.38,321.25,51975.0
2022-11-01 11:00:00,322.04,323.27,320.74,323.27,40302.0,322.04,323.27,320.74,323.27,40302.0
2022-11-01 11:30:00,323.79,324.73,322.84,324.58,29663.0,323.79,324.73,322.84,324.58,29663.0
2022-11-01 12:00:00,324.59,325.41,323.52,324.57,201701.0,324.59,325.41,323.52,324.57,201701.0
2022-11-01 12:30:00,324.62,325.4,324.22,324.58,11474.0,324.62,325.4,324.22,324.58,11474.0
2022-11-01 13:00:00,324.55,325.07,324.09,324.25,22007.0,324.55,325.07,324.09,324.25,22007.0
2022-11-01 13:30:00,324.26,324.67,323.16,323.84,84704.0,324.26,324.67,323.16,323.84,84704.0
2022-11-01 14:00:00,323.91,323.91,322.13,323.02,16321.0,323.91,323.91,322.13,323.02,16321.0
2022-11-01 14:30:00,322.96,324.8,322.78,324.59,24296.0,322.96,324.8,322.78,324.59,24296.0
2022-11-01 15:00:00,324.73,325.58,324.54,324.98,49547.0,324.73,325.58,324.54,324.98,49547.0
2022-11-01 15:30:00,324.95,326.26,324.64,325.1,114672.0,324.95,326.26,324.64,325.1,114672.0
2022-11-02 09:30:00,326.5,327.14,320.76,322.09,33577.0,326.5,327.14,320.76,322.09,33577.0
2022-11-02 10:00:00,322.24,325.33,322.23,324.94,18066.0,322.24,325.33,322.23,324.94,18066.0
2022-11-02 10:30:00,324.66,328.78,324.66,325.88,30940.0,324.66,328.78,324.66,325.88,30940.0
2022-11-02 11:00:00,326.17,326.87,325.18,325.89,14852.0,326.17,326.87,325.18,325.89,14852.0
2022-11-02 11:30:00,325.55,326.14,324.11,324.44,13505.0,325.55,326.14,324.11,324.44,13505.0
2022-11-02 12:00:00,324.37,324.37,321.24,321.85,10118.0,324.37,324.37,321.24,321.85,10118.0
2022-11-02 12:30:00,321.65,323.75,320.88,323.75,8770.0,321.65,323.75,320.88,323.75,8770.0
2022-11-02 13:00:00,323.67,323.92,323.14,323.51,4582.0,323.67,323.92,323.14,323.51,4582.0
2022-11-02 13:30:00,323.5,325.64,323.26,325.0,7900.0,323.5,325.64,323.26,325.0,7900.0
2022-11-02 14:00:00,326.72,330.4,326.72,330.16,27755.0,326.72,330.4,326.72,330.16,27755.0
2022-11-02 14:30:00,330.39,330.39,319.87,321.0,63481.0,330.39,330.39,319.87,321.0,63481.0
2022-11-02 15:00:00,321.0,322.66,317.24,317.99,65214.0,321.0,322.66,317.24,317.99,65214.0
2022-11-02 15:30:00,317.97,319.66,316.48,318.5,127898.0,317.97,319.66,316.48,318.5,127898.0
2022-11-03 09:30:00,317.3,317.92,311.11,313.19,31828.0,317.3,317.92,311.11,313.19,31828.0
2022-11-03 10:00:00,313.61,320.76,312.82,320.61,9731.0,313.61,320.76,312.82,320.61,9731.0
2022-11-03 10:30:00,320.31,322.67,319.5,322.3,24945.0,320.31,322.67,319.5,322.3,24945.0
2022-11-03 11:00:00,322.34,322.34,320.53,321.34,28964.0,322.34,322.34,320.53,321.34,28964.0
2022-11-03 11:30:00,321.49,321.88,319.35,319.84,11339.0,321.49,321.88,319.35,319.84,11339.0
2022-11-03 12:00:00,319.4,321.34,319.39,320.94,9854.0,319.4,321.34,319.39,320.94,9854.0
2022-11-03 12:30:00,321.16,322.44,319.93,322.04,8497.0,321.16,322.44,319.93,322.04,8497.0
2022-11-03 13:00:00,321.88,322.19,320.3,320.45,5118.0,321.88,322.19,320.3,320.45,5118.0
2022-11-03 13:30:00,320.48,320.64,319.38,320.38,7985.0,320.48,320.64,319.38,320.38,7985.0
2022-11-03 14:00:00,320.22,321.05,319.3,320.77,14976.0,320.22,321.05,319.3,320.77,14976.0
2022-11-03 14:30:00,320.94,322.27,320.73,322.07,9206.0,320.94,322.27,320.73,322.07,9206.0
2022-11-03 15:00:00,322.09,322.22,320.19,320.69,19172.0,322.09,322.22,320.19,320.69,19172.0
2022-11-03 15:30:00,320.63,321.28,318.5,319.21,62385.0,320.63,321.28,318.5,319.21,62385.0
2022-11-04 09:30:00,323.47,323.47,316.37,317.61,16717.0,323.47,323.47,316.37,317.61,16717.0
2022-11-04 10:00:00,317.94,319.24,316.49,318.8,12034.0,317.94,319.24,316.49,318.8,12034.0
2022-11-04 10:30:00,318.79,319.7,317.62,318.01,10683.0,318.79,319.7,317.62,318.01,10683.0
2022-11-04 11:00:00,318.68,318.78,315.19,315.19,7889.0,318.68,318.78,315.19,315.19,7889.0
2022-11-04 11:30:00,315.48,315.79,313.0,313.19,6582.0,315.48,315.79,313.0,313.19,6582.0
2022-11-04 12:00:00,313.48,316.66,313.48,316.32,57708.0,313.48,316.66,313.48,316.32,57708.0
2022-11-04 12:30:00,316.02,317.24,315.0,315.84,24241.0,316.02,317.24,315.0,315.84,24241.0
2022-11-04 13:00:00,315.82,316.81,315.28,316.81,13175.0,315.82,316.81,315.28,316.81,13175.0
2022-11-04 13:30:00,316.64,316.87,316.25,316.42,24344.0,316.64,316.87,316.25,316.42,24344.0
2022-11-04 14:00:00,316.25,316.73,315.17,316.0,15861.0,316.25,316.73,315.17,316.0,15861.0
2022-11-04 14:30:00,316.0,319.16,316.0,318.32,37806.0,316.0,319.16,316.0,318.32,37806.0
2022-11-04 15:00:00,318.14,319.3,317.75,318.1,18548.0,318.14,319.3,317.75,318.1,18548.0
2022-11-04 15:30:00,318.06,319.81,317.24,319.62,70626.0,318.06,319.81,317.24,319.62,70626.0
2022-11-07 09:30:00,319.51,320.17,317.79,319.06,17432.0,319.51,320.17,317.79,319.06,17432.0
2022-11-07 10:00:00,319.3,320.63,319.24,319.5,7650.0,319.3,320.63,319.24,319.5,7650.0
2022-11-07 10:30:00,319.15,320.22,318.75,319.97,8631.0,319.15,320.22,318.75,319.97,8631.0
2022-11-07 11:00:00,319.89,321.34,319.69,321.05,11578.0,319.89,321.34,319.69,321.05,11578.0
2022-11-07 11:30:00,321.41,321.47,318.74,318.74,25483.0,321.41,321.47,318.74,318.74,25483.0
2022-11-07 12:00:00,318.81,319.73,318.39,319.44,5275.0,318.81,319.73,318.39,319.44,5275.0
2022-11-07 12:30:00,319.49,319.53,315.75,316.34,9019.0,319.49,319.53,315.75,316.34,9019.0
2022-11-07 13:00:00,316.39,317.42,315.98,316.58,6007.0,316.39,317.42,315.98,316.58,6007.0
2022-11-07 13:30:00,316.68,319.06,316.45,318.95,18915.0,316.68,319.06,316.45,318.95,18915.0
2022-11-07 14:00:00,318.94,320.1,318.91,319.93,4525.0,318.94,320.1,318.91,319.93,4525.0
2022-11-07 14:30:00,320.09,321.25,320.02,320.36,17770.0,320.09,321.25,320.02,320.36,17770.0
2022-11-07 15:00:00,320.61,321.83,320.39,321.14,8921.0,320.61,321.83,320.39,321.14,8921.0
2022-11-07 15:30:00,321.0,321.37,319.4,319.71,40541.0,321.0,321.37,319.4,319.71,40541.0
2022-11-08 09:30:00,319.9,324.98,319.9,324.03,9690.0,319.9,324.98,319.9,324.03,9690.0
2022-11-08 10:00:00,323.31,326.56,323.31,325.44,9268.0,323.31,326.56,323.31,325.44,9268.0
2022-11-08 10:30:00,325.43,326.16,324.51,324.95,46077.0,325.43,326.16,324.51,324.95,46077.0
2022-11-08 11:00:00,324.74,327.89,324.38,327.89,5032.0,324.74,327.89,324.38,327.89,5032.0
2022-11-08 11:30:00,327.71,329.62,327.62,327.95,12477.0,327.71,329.62,327.62,327.95,12477.0
2022-11-08 12:00:00,328.2,328.36,327.62,328.17,3536.0,328.2,328.36,327.62,328.17,3536.0
2022-11-08 12:30:00,327.99,328.54,327.61,327.95,4187.0,327.99,328.54,327.61,327.95,4187.0
2022-11-08 13:00:00,328.29,328.78,325.84,326.11,5617.0,328.29,328.78,325.84,326.11,5617.0
2022-11-08 13:30:00,325.79,326.54,323.95,324.3,3619.0,325.79,326.54,323.95,324.3,3619.0
2022-11-08 14:00:00,324.75,324.75,321.77,322.5,9708.0,324.75,324.75,321.77,322.5,9708.0
2022-11-08 14:30:00,322.66,325.96,321.97,325.72,23349.0,322.66,325.96,321.97,325.72,23349.0
2022-11-08 15:00:00,325.64,327.9,325.64,327.25,20503.0,325.64,327.9,325.64,327.25,20503.0
2022-11-08 15:30:00,327.6,328.78,326.97,327.17,55232.0,327.6,328.78,326.97,327.17,55232.0
2022-11-09 09:30:00,324.97,325.68,322.6,324.33,7081.0,324.97,325.68,322.6,324.33,7081.0
2022-11-09 10:00:00,324.12,329.43,324.02,328.4,21413.0,324.12,329.43,324.02,328.4,21413.0
2022-11-09 10:30:00,328.56,328.75,326.87,327.95,6395.0,328.56,328.75,326.87,327.95,6395.0
2022-11-09 11:00:00,327.99,329.0,327.52,328.69,23094.0,327.99,329.0,327.52,328.69,23094.0
2022-11-09 11:30:00,327.6,328.51,326.55,326.63,9417.0,327.6,328.51,326.55,326.63,9417.0
2022-11-09 12:00:00,326.83,326.84,325.78,326.55,4840.0,326.83,326.84,325.78,326.55,4840.0
2022-11-09 12:30:00,326.76,327.35,326.46,327.21,12114.0,326.76,327.35,326.46,327.21,12114.0
2022-11-09 13:00:00,327.48,328.11,326.72,328.11,1882.0,327.48,328.11,326.72,328.11,1882.0
2022-11-09 13:30:00,327.46,327.62,325.61,325.84,23432.0,327.46,327.62,325.61,325.84,23432.0
2022-11-09 14:00:00,325.88,327.5,325.72,326.99,3902.0,325.88,327.5,325.72,326.99,3902.0
2022-11-09 14:30:00,326.96,326.96,323.74,324.44,19919.0,326.96,326.96,323.74,324.44,19919.0
2022-11-09 15:00:00,324.64,325.6,324.64,324.85,4568.0,324.64,325.6,324.64,324.85,4568.0
2022-11-09 15:30:00,324.87,324.87,323.06,323.74,28225.0,324.87,324.87,323.06,323.74,28225.0
2022-11-10 09:30:00,335.07,338.65,333.6,338.65,20170.0,335.07,338.65,333.6,338.65,20170.0
2022-11-10 10:00:00,339.49,339.49,336.36,337.59,9728.0,339.49,339.49,336.36,337.59,9728.0
2022-11-10 10:30:00,337.93,337.93,335.52,337.0,10023.0,337.93,337.93,335.52,337.0,10023.0
2022-11-10 11:00:00,337.0,337.0,335.53,336.9,5594.0,337.0,337.0,335.53,336.9,5594.0
2022-11-10 11:30:00,336.87,338.05,336.64,337.62,4309.0,336.87,338.05,336.64,337.62,4309.0
2022-11-10 12:00:00,337.6,340.91,337.03,338.04,16250.0,337.6,340.91,337.03,338.04,16250.0
2022-11-10 12:30:00,338.07,338.89,337.27,337.72,5162.0,338.07,338.89,337.27,337.72,5162.0
2022-11-10 13:00:00,338.25,339.79,337.96,338.84,20001.0,338.25,339.79,337.96,338.84,20001.0
2022-11-10 13:30:00,338.61,338.64,337.22,337.51,18603.0,338.61,338.64,337.22,337.51,18603.0
2022-11-10 14:00:00,337.54,337.75,336.23,337.02,8385.0,337.54,337.75,336.23,337.02,8385.0
2022-11-10 14:30:00,336.66,339.3,336.66,338.58,17785.0,336.66,339.3,336.66,338.58,17785.0
2022-11-10 15:00:00,338.43,339.57,337.68,339.48,10410.0,338.43,339.57,337.68,339.48,10410.0
2022-11-10 15:30:00,339.47,341.77,339.33,340.6,65096.0,339.47,341.77,339.33,340.6,65096.0
2022-11-11 09:30:00,343.0,344.36,340.68,342.69,9993.0,343.0,344.36,340.68,342.69,9993.0
2022-11-11 10:00:00,341.68,345.66,341.38,345.45,5584.0,341.68,345.66,341.38,345.45,5584.0
2022-11-11 10:30:00,344.78,346.19,343.68,345.57,10508.0,344.78,346.19,343.68,345.57,10508.0
2022-11-11 11:00:00,345.67,346.35,343.24,343.44,9399.0,345.67,346.35,343.24,343.44,9399.0
2022-11-11 11:30:00,343.24,344.28,342.71,342.91,11186.0,343.24,344.28,342.71,342.91,11186.0
2022-11-11 12:00:00,342.84,342.84,340.61,340.92,13837.0,342.84,342.84,340.61,340.92,13837.0
2022-11-11 12:30:00,340.93,341.36,339.07,339.23,13609.0,340.93,341.36,339.07,339.23,13609.0
2022-11-11 13:00:00,339.21,341.53,339.21,341.47,23221.0,339.21,341.53,339.21,341.47,23221.0
2022-11-11 13:30:00,341.35,341.52,338.88,339.37,19289.0,341.35,341.52,338.88,339.37,19289.0
2022-11-11 14:00:00,339.5,339.61,338.15,339.44,22075.0,339.5,339.61,338.15,339.44,22075.0
2022-11-11 14:30:00,339.44,339.89,338.92,339.17,14408.0,339.44,339.89,338.92,339.17,14408.0
2022-11-11 15:00:00,339.09,339.09,337.12,337.35,14775.0,339.09,339.09,337.12,337.35,14775.0
2022-11-11 15:30:00,337.34,337.59,334.84,335.46,67209.0,337.34,337.59,334.84,335.46,67209.0
2022-11-14 09:30:00,333.01,337.97,332.97,336.99,12577.0,333.01,337.97,332.97,336.99,12577.0
2022-11-14 10:00:00,337.9,338.07,334.06,334.66,10475.0,337.9,338.07,334.06,334.66,10475.0
2022-11-14 10:30:00,334.43,336.6,334.42,336.05,5813.0,334.43,336.6,334.42,336.05,5813.0
2022-11-14 11:00:00,335.87,336.12,333.81,334.32,10053.0,335.87,336.12,333.81,334.32,10053.0
2022-11-14 11:30:00,334.48,336.37,334.29,335.4,9582.0,334.48,336.37,334.29,335.4,9582.0
2022-11-14 12:00:00,335.49,336.38,335.13,336.38,7636.0,335.49,336.38,335.13,336.38,7636.0
2022-11-14 12:30:00,336.24,338.63,336.24,338.31,5162.0,336.24,338.63,336.24,338.31,5162.0
2022-11-14 13:00:00,338.36,340.12,338.23,340.06,3563.0,338.36,340.12,338.23,340.06,3563.0
2022-11-14 13:30:00,339.97,340.47,339.3,340.33,7020.0,339.97,340.47,339.3,340.33,7020.0
2022-11-14 14:00:00,340.23,340.69,339.7,340.23,11836.0,340.23,340.69,339.7,340.23,11836.0
2022-11-14 14:30:00,340.23,340.45,338.67,339.41,8524.0,340.23,340.45,338.67,339.41,8524.0
2022-11-14 15:00:00,339.46,339.92,337.76,337.82,12865.0,339.46,339.92,337.76,337.82,12865.0
2022-11-14 15:30:00,337.69,337.69,334.38,334.6,46236.0,337.69,337.69,334.38,334.6,46236.0
2022-11-15 09:30:00,339.23,340.9,335.74,337.05,11696.0,339.23,340.9,335.74,337.05,11696.0
2022-11-15 10:00:00,337.37,338.76,335.54,338.27,15439.0,337.37,338.76,335.54,338.27,15439.0
2022-11-15 10:30:00,338.23,339.86,337.95,338.82,24560.0,338.23,339.86,337.95,338.82,24560.0
2022-11-15 11:00:00,338.92,341.09,338.51,341.06,11209.0,338.92,341.09,338.51,341.06,11209.0
2022-11-15 11:30:00,341.05,343.21,341.05,342.15,4716.0,341.05,343.21,341.05,342.15,4716.0
2022-11-15 12:00:00,342.05,342.05,340.63,340.86,5880.0,342.05,342.05,340.63,340.86,5880.0
2022-11-15 12:30:00,340.85,341.03,340.25,340.62,5380.0,340.85,341.03,340.25,340.62,5380.0
2022-11-15 13:00:00,340.79,340.88,337.82,338.11,13375.0,340.79,340.88,337.82,338.11,13375.0
2022-11-15 13:30:00,338.11,339.28,337.11,338.36,8566.0,338.11,339.28,337.11,338.36,8566.0
2022-11-15 14:00:00,338.52,340.01,337.13,339.6,7296.0,338.52,340.01,337.13,339.6,7296.0
2022-11-15 14:30:00,339.6,339.8,338.28,339.52,5868.0,339.6,339.8,338.28,339.52,5868.0
2022-11-15 15:00:00,339.54,340.29,339.46,339.58,7170.0,339.54,340.29,339.46,339.58,7170.0
2022-11-15 15:30:00,339.13,339.68,338.04,338.44,26871.0,339.13,339.68,338.04,338.44,26871.0
2022-11-16 09:30:00,337.33,340.01,337.01,339.54,8510.0,337.33,340.01,337.01,339.54,8510.0
2022-11-16 10:00:00,339.53,341.36,339.43,340.21,4495.0,339.53,341.36,339.43,340.21,4495.0
2022-11-16 10:30:00,340.18,341.0,338.88,338.92,3772.0,340.18,341.0,338.88,338.92,3772.0
2022-11-16 11:00:00,338.84,339.72,337.66,339.7,32458.0,338.84,339.72,337.66,339.7,32458.0
2022-11-16 11:30:00,339.36,341.21,339.11,341.17,6060.0,339.36,341.21,339.11,341.17,6060.0
2022-11-16 12:00:00,340.84,341.1,340.49,340.77,2723.0,340.84,341.1,340.49,340.77,2723.0
2022-11-16 12:30:00,341.09,342.05,340.81,341.58,3772.0,341.09,342.05,340.81,341.58,3772.0
2022-11-16 13:00:00,341.29,342.39,341.1,342.38,6048.0,341.29,342.39,341.1,342.38,6048.0
2022-11-16 13:30:00,342.16,342.16,339.45,339.45,4287.0,342.16,342.16,339.45,339.45,4287.0
2022-11-16 14:00:00,339.68,339.89,338.69,338.91,4465.0,339.68,339.89,338.69,338.91,4465.0
2022-11-16 14:30:00,338.74,339.07,337.77,338.36,8462.0,338.74,339.07,337.77,338.36,8462.0
2022-11-16 15:00:00,338.42,338.42,335.77,335.95,17560.0,338.42,338.42,335.77,335.95,17560.0
2022-11-16 15:30:00,335.96,336.65,335.21,336.51,40346.0,335.96,336.65,335.21,336.51,40346.0
2022-11-17 09:30:00,331.37,332.01,328.71,330.94,39498.0,331.37,332.01,328.71,330.94,39498.0
2022-11-17 10:00:00,330.74,332.16,329.64,330.92,11172.0,330.74,332.16,329.64,330.92,11172.0
2022-11-17 10:30:00,330.35,330.35,328.05,328.18,117603.0,330.35,330.35,328.05,328.18,117603.0
2022-11-17 11:00:00,328.03,329.81,327.55,329.81,4259.0,328.03,329.81,327.55,329.81,4259.0
2022-11-17 11:30:00,329.73,330.82,329.12,330.36,6205.0,329.73,330.82,329.12,330.36,6205.0
2022-11-17 12:00:00,330.89,331.73,330.66,331.16,5839.0,330.89,331.73,330.66,331.16,5839.0
2022-11-17 12:30:00,331.22,332.77,330.49,332.61,8299.0,331.22,332.77,330.49,332.61,8299.0
2022-11-17 13:00:00,332.85,332.96,332.15,332.6,6029.0,332.85,332.96,332.15,332.6,6029.0
2022-11-17 13:30:00,332.44,333.1,332.15,332.56,5709.0,332.44,333.1,332.15,332.56,5709.0
2022-11-17 14:00:00,332.66,333.08,330.87,331.73,6631.0,332.66,333.08,330.87,331.73,6631.0
2022-11-17 14:30:00,331.82,331.91,330.7,331.28,3354.0,331.82,331.91,330.7,331.28,3354.0
2022-11-17 15:00:00,331.15,331.25,330.13,330.54,9461.0,331.15,331.25,330.13,330.54,9461.0
2022-11-17 15:30:00,330.32,333.1,330.18,333.1,35851.0,330.32,333.1,330.18,333.1,35851.0
2022-11-18 09:30:00,336.77,337.81,335.73,336.28,15195.0,336.77,337.81,335.73,336.28,15195.0
2022-11-18 10:00:00,335.6,337.48,334.96,336.78,10187.0,335.6,337.48,334.96,336.78,10187.0
2022-11-18 10:30:00,337.47,338.51,336.98,337.26,6033.0,337.47,338.51,336.98,337.26,6033.0
2022-11-18 11:00:00,337.21,338.33,336.78,338.32,4178.0,337.21,338.33,336.78,338.32,4178.0
2022-11-18 11:30:00,338.29,338.32,336.67,337.13,2803.0,338.29,338.32,336.67,337.13,2803.0
2022-11-18 12:00:00,337.16,337.93,335.2,335.2,3592.0,337.16,337.93,335.2,335.2,3592.0
2022-11-18 12:30:00,335.31,335.98,333.97,335.09,9768.0,335.31,335.98,333.97,335.09,9768.0
2022-11-18 13:00:00,334.84,335.74,334.21,334.85,3492.0,334.84,335.74,334.21,334.85,3492.0
2022-11-18 13:30:00,335.28,335.28,333.61,333.84,3854.0,335.28,335.28,333.61,333.84,3854.0
2022-11-18 14:00:00,333.77,335.44,333.77,334.82,5107.0,333.77,335.44,333.77,334.82,5107.0
2022-11-18 14:30:00,335.01,335.01,333.95,334.63,6147.0,335.01,335.01,333.95,334.63,6147.0
2022-11-18 15:00:00,334.62,336.1,334.62,336.1,7338.0,334.62,336.1,334.62,336.1,7338.0
2022-11-18 15:30:00,336.19,338.21,336.03,337.76,29767.0,336.19,338.21,336.03,337.76,29767.0
2022-11-21 09:30:00,336.58,339.45,335.07,338.03,9363.0,336.58,339.45,335.07,338.03,9363.0
2022-11-21 10:00:00,338.63,340.41,338.22,339.89,11653.0,338.63,340.41,338.22,339.89,11653.0
2022-11-21 10:30:00,340.09,340.13,338.33,340.13,7035.0,340.09,340.13,338.33,340.13,7035.0
2022-11-21 11:00:00,339.73,340.94,339.36,340.31,10643.0,339.73,340.94,339.36,340.31,10643.0
2022-11-21 11:30:00,340.28,340.67,339.75,340.05,17806.0,340.28,340.67,339.75,340.05,17806.0
2022-11-21 12:00:00,340.1,340.51,340.05,340.31,10807.0,340.1,340.51,340.05,340.31,10807.0
2022-11-21 12:30:00,340.22,340.47,339.78,340.01,13406.0,340.22,340.47,339.78,340.01,13406.0
2022-11-21 13:00:00,340.06,340.88,339.96,339.96,4735.0,340.06,340.88,339.96,339.96,4735.0
2022-11-21 13:30:00,339.95,340.18,339.26,339.33,7297.0,339.95,340.18,339.26,339.33,7297.0
2022-11-21 14:00:00,339.29,339.81,339.1,339.24,13407.0,339.29,339.81,339.1,339.24,13407.0
2022-11-21 14:30:00,339.04,339.2,337.99,338.28,19839.0,339.04,339.2,337.99,338.28,19839.0
2022-11-21 15:00:00,338.29,338.89,338.02,338.3,6631.0,338.29,338.89,338.02,338.3,6631.0
2022-11-21 15:30:00,338.12,338.94,338.11,338.56,67965.0,338.12,338.94,338.11,338.56,67965.0
2022-11-22 09:30:00,339.96,339.96,337.88,339.19,29603.0,339.96,339.96,337.88,339.19,29603.0
2022-11-22 10:00:00,338.9,340.9,338.82,339.69,25213.0,338.9,340.9,338.82,339.69,25213.0
2022-11-22 10:30:00,339.86,340.67,339.32,340.25,8655.0,339.86,340.67,339.32,340.25,8655.0
2022-11-22 11:00:00,340.25,340.59,339.84,340.54,8680.0,340.25,340.59,339.84,340.54,8680.0
2022-11-22 11:30:00,340.58,340.71,339.89,340.03,9525.0,340.58,340.71,339.89,340.03,9525.0
2022-11-22 12:00:00,340.16,341.12,340.16,340.35,5126.0,340.16,341.12,340.16,340.35,5126.0
2022-11-22 12:30:00,340.49,340.84,340.31,340.42,2685.0,340.49,340.84,340.31,340.42,2685.0
2022-11-22 13:00:00,340.52,341.42,340.52,341.38,4453.0,340.52,341.42,340.52,341.38,4453.0
2022-11-22 13:30:00,341.61,341.96,341.28,341.62,3204.0,341.61,341.96,341.28,341.62,3204.0
2022-11-22 14:00:00,341.71,342.41,341.6,342.31,12600.0,341.71,342.41,341.6,342.31,12600.0
2022-11-22 14:30:00,342.16,342.81,342.08,342.4,8411.0,342.16,342.81,342.08,342.4,8411.0
2022-11-22 15:00:00,342.46,343.1,342.41,342.62,9239.0,342.46,343.1,342.41,342.62,9239.0
2022-11-22 15:30:00,342.61,343.0,342.43,342.58,31881.0,342.61,343.0,342.43,342.58,31881.0
2022-11-23 09:30:00,342.99,344.84,342.0,343.86,4900.0,342.99,344.84,342.0,343.86,4900.0
2022-11-23 10:00:00,344.14,345.93,343.71,345.85,4103.0,344.14,345.93,343.71,345.85,4103.0
2022-11-23 10:30:00,345.93,345.93,344.8,345.5,5092.0,345.93,345.93,344.8,345.5,5092.0
2022-11-23 11:00:00,345.54,345.92,345.08,345.86,3772.0,345.54,345.92,345.08,345.86,3772.0
2022-11-23 11:30:00,345.11,345.14,342.15,342.15,3036.0,345.11,345.14,342.15,342.15,3036.0
2022-11-23 12:00:00,342.14,342.76,342.14,342.49,5290.0,342.14,342.76,342.14,342.49,5290.0
2022-11-23 12:30:00,342.47,342.88,341.75,341.98,6048.0,342.47,342.88,341.75,341.98,6048.0
2022-11-23 13:00:00,341.94,343.27,341.75,343.08,5708.0,341.94,343.27,341.75,343.08,5708.0
2022-11-23 13:30:00,343.04,343.84,343.03,343.39,2825.0,343.04,343.84,343.03,343.39,2825.0
2022-11-23 14:00:00,344.16,345.17,343.1,344.72,4842.0,344.16,345.17,343.1,344.72,4842.0
2022-11-23 14:30:00,344.36,344.96,343.49,344.46,3272.0,344.36,344.96,343.49,344.46,3272.0
2022-11-23 15:00:00,344.37,344.94,343.99,343.99,4155.0,344.37,344.94,343.99,343.99,4155.0
2022-11-23 15:30:00,343.84,344.05,343.05,343.49,10416.0,343.84,344.05,343.05,343.49,10416.0
2022-11-25 09:30:00,344.3,346.26,342.83,344.29,24791.0,344.3,346.26,342.83,344.29,24791.0
2022-11-25 10:00:00,344.0,344.9,342.0,343.98,54412.0,344.0,344.9,342.0,343.98,54412.0
2022-11-25 10:30:00,344.77,344.78,343.62,344.05,25274.0,344.77,344.78,343.62,344.05,25274.0
2022-11-25 11:00:00,343.78,343.78,342.2,343.07,41365.0,343.78,343.78,342.2,343.07,41365.0
2022-11-25 11:30:00,343.2,344.37,342.42,343.77,39376.0,343.2,344.37,342.42,343.77,39376.0
2022-11-25 12:00:00,343.72,343.83,342.42,343.38,16422.0,343.72,343.83,342.42,343.38,16422.0
2022-11-25 12:30:00,343.3,343.31,342.07,342.82,25085.0,343.3,343.31,342.07,342.82,25085.0
2022-11-28 09:30:00,340.29,343.45,340.29,341.43,15605.0,340.29,343.45,340.29,341.43,15605.0
2022-11-28 10:00:00,341.65,342.88,341.17,341.45,22101.0,341.65,342.88,341.17,341.45,22101.0
2022-11-28 10:30:00,341.45,343.14,341.34,343.14,12884.0,341.45,343.14,341.34,343.14,12884.0
2022-11-28 11:00:00,343.85,345.49,343.84,344.95,9194.0,343.85,345.49,343.84,344.95,9194.0
2022-11-28 11:30:00,345.06,345.26,344.2,344.71,6539.0,345.06,345.26,344.2,344.71,6539.0
2022-11-28 12:00:00,344.64,345.52,343.7,344.3,34883.0,344.64,345.52,343.7,344.3,34883.0
2022-11-28 12:30:00,344.49,345.42,343.94,344.53,14726.0,344.49,345.42,343.94,344.53,14726.0
2022-11-28 13:00:00,344.61,345.25,344.1,345.03,6143.0,344.61,345.25,344.1,345.03,6143.0
2022-11-28 13:30:00,345.08,345.97,344.73,344.73,7377.0,345.08,345.97,344.73,344.73,7377.0
2022-11-28 14:00:00,344.99,345.4,344.53,344.97,22580.0,344.99,345.4,344.53,344.97,22580.0
2022-11-28 14:30:00,344.73,345.52,344.69,345.09,17761.0,344.73,345.52,344.69,345.09,17761.0
2022-11-28 15:00:00,345.0,345.52,344.37,344.84,29125.0,345.0,345.52,344.37,344.84,29125.0
2022-11-28 15:30:00,344.76,345.99,344.24,345.23,77089.0,344.76,345.99,344.24,345.23,77089.0
2022-11-29 09:30:00,344.11,345.44,343.39,343.63,12313.0,344.11,345.44,343.39,343.63,12313.0
2022-11-29 10:00:00,343.63,343.64,341.41,342.52,6581.0,343.63,343.64,341.41,342.52,6581.0
2022-11-29 10:30:00,343.02,343.19,341.85,341.89,4874.0,343.02,343.19,341.85,341.89,4874.0
2022-11-29 11:00:00,342.26,342.26,340.55,341.06,4111.0,342.26,342.26,340.55,341.06,4111.0
2022-11-29 11:30:00,340.78,341.32,339.68,339.92,11867.0,340.78,341.32,339.68,339.92,11867.0
2022-11-29 12:00:00,340.0,340.31,339.45,339.98,4826.0,340.0,340.31,339.45,339.98,4826.0
2022-11-29 12:30:00,340.09,340.89,340.09,340.6,3299.0,340.09,340.89,340.09,340.6,3299.0
2022-11-29 13:00:00,340.66,340.66,339.37,339.48,4428.0,340.66,340.66,339.37,339.48,4428.0
2022-11-29 13:30:00,339.65,340.65,339.26,339.88,9780.0,339.65,340.65,339.26,339.88,9780.0
2022-11-29 14:00:00,340.6,340.84,339.4,339.79,8699.0,340.6,340.84,339.4,339.79,8699.0
2022-11-29 14:30:00,339.7,339.94,338.98,339.94,12879.0,339.7,339.94,338.98,339.94,12879.0
2022-11-29 15:00:00,340.02,340.67,339.1,339.99,16809.0,340.02,340.67,339.1,339.99,16809.0
2022-11-29 15:30:00,339.86,340.6,339.86,340.13,38623.0,339.86,340.6,339.86,340.13,38623.0
2022-11-30 09:30:00,339.95,342.41,339.95,342.18,7460.0,339.95,342.41,339.95,342.18,7460.0
2022-11-30 10:00:00,342.39,344.11,342.2,342.2,11885.0,342.39,344.11,342.2,342.2,11885.0
2022-11-30 10:30:00,342.18,342.65,341.2,341.2,3898.0,342.18,342.65,341.2,341.2,3898.0
2022-11-30 11:00:00,341.66,341.68,340.4,341.22,7636.0,341.66,341.68,340.4,341.22,7636.0
2022-11-30 11:30:00,341.24,341.6,340.43,340.53,21309.0,341.24,341.6,340.43,340.53,21309.0
2022-11-30 12:00:00,340.64,341.5,339.78,339.94,5732.0,340.64,341.5,339.78,339.94,5732.0
2022-11-30 12:30:00,339.91,340.6,339.1,340.51,9515.0,339.91,340.6,339.1,340.51,9515.0
2022-11-30 13:00:00,340.29,341.17,340.29,340.85,2501.0,340.29,341.17,340.29,340.85,2501.0
2022-11-30 13:30:00,340.91,345.9,340.7,345.9,9867.0,340.91,345.9,340.7,345.9,9867.0
2022-11-30 14:00:00,345.93,348.46,345.93,348.32,7093.0,345.93,348.46,345.93,348.32,7093.0
2022-11-30 14:30:00,348.17,349.67,347.98,349.24,4919.0,348.17,349.67,347.98,349.24,4919.0
2022-11-30 15:00:00,349.58,350.72,349.38,349.78,12809.0,349.58,350.72,349.38,349.78,12809.0
2022-11-30 15:30:00,349.87,350.93,349.87,350.46,53924.0,349.87,350.93,349.87,350.46,53924.0
2022-12-01 09:30:00,351.99,354.57,350.37,353.09,13233.0,351.99,354.57,350.37,353.09,13233.0
2022-12-01 10:00:00,353.66,353.86,349.23,349.23,8417.0,353.66,353.86,349.23,349.23,8417.0
2022-12-01 10:30:00,348.94,353.32,348.94,352.92,6316.0,348.94,353.32,348.94,352.92,6316.0
2022-12-01 11:00:00,353.14,353.32,351.05,352.35,12489.0,353.14,353.32,351.05,352.35,12489.0
2022-12-01 11:30:00,352.4,353.33,351.85,353.33,13584.0,352.4,353.33,351.85,353.33,13584.0
2022-12-01 12:00:00,353.18,353.55,351.28,353.12,7906.0,353.18,353.55,351.28,353.12,7906.0
2022-12-01 12:30:00,353.0,353.88,352.71,353.36,9447.0,353.0,353.88,352.71,353.36,9447.0
2022-12-01 13:00:00,353.68,354.29,353.33,354.2,8390.0,353.68,354.29,353.33,354.2,8390.0
2022-12-01 13:30:00,353.88,355.74,353.75,355.07,26404.0,353.88,355.74,353.75,355.07,26404.0
2022-12-01 14:00:00,355.07,355.77,354.11,355.45,19581.0,355.07,355.77,354.11,355.45,19581.0
2022-12-01 14:30:00,355.45,357.4,355.38,356.93,16317.0,355.45,357.4,355.38,356.93,16317.0
2022-12-01 15:00:00,357.14,357.16,356.13,356.18,12223.0,357.14,357.16,356.13,356.18,12223.0
2022-12-01 15:30:00,356.19,357.11,355.84,356.43,33803.0,356.19,357.11,355.84,356.43,33803.0
2022-12-02 09:30:00,351.52,353.36,350.62,352.54,10763.0,351.52,353.36,350.62,352.54,10763.0
2022-12-02 10:00:00,352.94,354.08,352.55,353.15,44033.0,352.94,354.08,352.55,353.15,44033.0
2022-12-02 10:30:00,352.69,354.79,352.57,353.32,13347.0,352.69,354.79,352.57,353.32,13347.0
2022-12-02 11:00:00,353.16,353.25,351.56,352.45,39885.0,353.16,353.25,351.56,352.45,39885.0
2022-12-02 11:30:00,352.15,352.51,351.06,351.14,12748.0,352.15,352.51,351.06,351.14,12748.0
2022-12-02 12:00:00,350.85,352.98,350.85,352.83,3708.0,350.85,352.98,350.85,352.83,3708.0
2022-12-02 12:30:00,352.76,353.0,351.75,351.75,3503.0,352.76,353.0,351.75,351.75,3503.0
2022-12-02 13:00:00,351.96,352.85,351.84,352.68,10049.0,351.96,352.85,351.84,352.68,10049.0
2022-12-02 13:30:00,352.52,352.81,350.93,351.75,43233.0,352.52,352.81,350.93,351.75,43233.0
2022-12-02 14:00:00,352.15,352.59,351.47,352.25,5645.0,352.15,352.59,351.47,352.25,5645.0
2022-12-02 14:30:00,352.18,352.91,351.98,352.82,14879.0,352.18,352.91,351.98,352.82,14879.0
2022-12-02 15:00:00,352.76,353.05,352.25,352.25,13772.0,352.76,353.05,352.25,352.25,13772.0
2022-12-02 15:30:00,352.59,352.63,351.45,351.99,30876.0,352.59,352.63,351.45,351.99,30876.0
2022-12-05 09:30:00,348.0,349.75,345.64,345.76,7492.0,348.0,349.75,345.64,345.76,7492.0
2022-12-05 10:00:00,345.54,348.76,345.12,348.36,5753.0,345.54,348.76,345.12,348.36,5753.0
2022-12-05 10:30:00,348.27,349.73,347.82,348.68,3240.0,348.27,349.73,347.82,348.68,3240.0
2022-12-05 11:00:00,349.32,349.87,348.61,349.08,11721.0,349.32,349.87,348.61,349.08,11721.0
2022-12-05 11:30:00,349.04,349.04,347.65,347.85,9239.0,349.04,349.04,347.65,347.85,9239.0
2022-12-05 12:00:00,347.92,349.32,347.89,348.6,4228.0,347.92,349.32,347.89,348.6,4228.0
2022-12-05 12:30:00,348.62,348.62,347.87,348.28,11170.0,348.62,348.62,347.87,348.28,11170.0
2022-12-05 13:00:00,348.31,348.79,348.0,348.42,3000.0,348.31,348.79,348.0,348.42,3000.0
2022-12-05 13:30:00,348.43,348.8,347.76,347.77,8829.0,348.43,348.8,347.76,347.77,8829.0
2022-12-05 14:00:00,347.78,348.35,347.58,348.35,27543.0,347.78,348.35,347.58,348.35,27543.0
2022-12-05 14:30:00,348.01,348.72,347.71,348.68,9652.0,348.01,348.72,347.71,348.68,9652.0
2022-12-05 15:00:00,348.81,349.2,348.21,348.94,14125.0,348.81,349.2,348.21,348.94,14125.0
2022-12-05 15:30:00,348.98,350.75,348.95,350.49,61373.0,348.98,350.75,348.95,350.49,61373.0
2022-12-06 09:30:00,349.56,350.29,348.33,348.33,26715.0,349.56,350.29,348.33,348.33,26715.0
2022-12-06 10:00:00,348.27,348.48,345.73,347.28,20812.0,348.27,348.48,345.73,347.28,20812.0
2022-12-06 10:30:00,347.56,348.7,346.91,348.25,12673.0,347.56,348.7,346.91,348.25,12673.0
2022-12-06 11:00:00,348.39,349.01,347.7,349.01,9781.0,348.39,349.01,347.7,349.01,9781.0
2022-12-06 11:30:00,348.7,349.66,348.47,348.75,15231.0,348.7,349.66,348.47,348.75,15231.0
2022-12-06 12:00:00,348.75,349.59,348.1,348.33,6649.0,348.75,349.59,348.1,348.33,6649.0
2022-12-06 12:30:00,348.29,348.43,346.88,346.88,9803.0,348.29,348.43,346.88,346.88,9803.0
2022-12-06 13:00:00,347.13,347.13,345.67,345.68,7673.0,347.13,347.13,345.67,345.68,7673.0
2022-12-06 13:30:00,345.66,346.4,345.39,346.18,9115.0,345.66,346.4,345.39,346.18,9115.0
2022-12-06 14:00:00,346.04,346.86,345.1,345.62,16538.0,346.04,346.86,345.1,345.62,16538.0
2022-12-06 14:30:00,345.6,347.65,345.38,347.28,17786.0,345.6,347.65,345.38,347.28,17786.0
2022-12-06 15:00:00,347.42,347.96,346.38,346.38,6361.0,347.42,347.96,346.38,346.38,6361.0
2022-12-06 15:30:00,346.41,348.64,346.41,347.8,35677.0,346.41,348.64,346.41,347.8,35677.0
2022-12-07 09:30:00,346.34,349.27,345.88,346.05,21239.0,346.34,349.27,345.88,346.05,21239.0
2022-12-07 10:00:00,346.0,347.95,343.93,344.82,6927.0,346.0,347.95,343.93,344.82,6927.0
2022-12-07 10:30:00,345.04,345.14,343.48,344.34,6289.0,345.04,345.14,343.48,344.34,6289.0
2022-12-07 11:00:00,344.68,345.05,341.93,342.33,6854.0,344.68,345.05,341.93,342.33,6854.0
2022-12-07 11:30:00,341.81,342.27,341.56,341.98,5375.0,341.81,342.27,341.56,341.98,5375.0
2022-12-07 12:00:00,341.8,342.33,340.56,340.56,4900.0,341.8,342.33,340.56,340.56,4900.0
2022-12-07 12:30:00,340.83,342.0,340.5,342.0,5621.0,340.83,342.0,340.5,342.0,5621.0
2022-12-07 13:00:00,341.98,342.14,341.13,341.71,4044.0,341.98,342.14,341.13,341.71,4044.0
2022-12-07 13:30:00,341.62,342.14,341.59,341.82,4602.0,341.62,342.14,341.59,341.82,4602.0
2022-12-07 14:00:00,341.86,342.21,341.09,342.21,6121.0,341.86,342.21,341.09,342.21,6121.0
2022-12-07 14:30:00,342.02,343.08,342.0,342.5,4885.0,342.02,343.08,342.0,342.5,4885.0
2022-12-07 15:00:00,342.32,342.89,342.21,342.76,7702.0,342.32,342.89,342.21,342.76,7702.0
2022-12-07 15:30:00,342.77,343.45,342.45,342.52,36171.0,342.77,343.45,342.45,342.52,36171.0
2022-12-08 09:30:00,345.23,347.39,343.11,345.8,8085.0,345.23,347.39,343.11,345.8,8085.0
2022-12-08 10:00:00,346.32,347.73,346.22,347.73,3572.0,346.32,347.73,346.22,347.73,3572.0
2022-12-08 10:30:00,347.65,347.65,345.99,346.67,6448.0,347.65,347.65,345.99,346.67,6448.0
2022-12-08 11:00:00,346.88,346.88,344.42,346.03,7497.0,346.88,346.88,344.42,346.03,7497.0
2022-12-08 11:30:00,345.83,346.27,345.57,346.25,3252.0,345.83,346.27,345.57,346.25,3252.0
2022-12-08 12:00:00,346.19,346.5,345.69,346.42,7511.0,346.19,346.5,345.69,346.42,7511.0
2022-12-08 12:30:00,346.31,347.68,346.3,347.65,2614.0,346.31,347.68,346.3,347.65,2614.0
2022-12-08 13:00:00,348.03,348.62,347.91,348.62,5400.0,348.03,348.62,347.91,348.62,5400.0
2022-12-08 13:30:00,348.56,348.67,346.53,346.84,6279.0,348.56,348.67,346.53,346.84,6279.0
2022-12-08 14:00:00,346.07,346.25,345.12,346.2,4338.0,346.07,346.25,345.12,346.2,4338.0
2022-12-08 14:30:00,345.31,345.79,345.08,345.37,13857.0,345.31,345.79,345.08,345.37,13857.0
2022-12-08 15:00:00,345.32,345.88,344.87,345.78,5283.0,345.32,345.88,344.87,345.78,5283.0
2022-12-08 15:30:00,346.08,346.38,345.24,346.24,18221.0,346.08,346.38,345.24,346.24,18221.0
2022-12-09 09:30:00,345.05,347.41,343.3,346.68,7599.0,345.05,347.41,343.3,346.68,7599.0
2022-12-09 10:00:00,346.38,346.91,343.3,344.1,16141.0,346.38,346.91,343.3,344.1,16141.0
2022-12-09 10:30:00,344.24,344.77,342.78,343.48,15037.0,344.24,344.77,342.78,343.48,15037.0
2022-12-09 11:00:00,343.42,343.95,341.8,342.24,6738.0,343.42,343.95,341.8,342.24,6738.0
2022-12-09 11:30:00,342.12,343.75,342.1,343.32,17637.0,342.12,343.75,342.1,343.32,17637.0
2022-12-09 12:00:00,343.32,343.51,342.37,343.51,13975.0,343.32,343.51,342.37,343.51,13975.0
2022-12-09 12:30:00,343.53,345.01,343.52,344.61,26401.0,343.53,345.01,343.52,344.61,26401.0
2022-12-09 13:00:00,344.48,344.52,343.66,344.13,7158.0,344.48,344.52,343.66,344.13,7158.0
2022-12-09 13:30:00,344.09,344.51,343.8,344.35,9138.0,344.09,344.51,343.8,344.35,9138.0
2022-12-09 14:00:00,344.28,344.85,343.53,344.85,7606.0,344.28,344.85,343.53,344.85,7606.0
2022-12-09 14:30:00,344.88,345.37,344.77,345.22,4328.0,344.88,345.37,344.77,345.22,4328.0
2022-12-09 15:00:00,345.11,345.45,345.03,345.19,5437.0,345.11,345.45,345.03,345.19,5437.0
2022-12-09 15:30:00,345.26,345.26,343.14,343.3,25319.0,345.26,345.26,343.14,343.3,25319.0
2022-12-12 09:30:00,344.85,346.49,344.8,346.35,8754.0,344.85,346.49,344.8,346.35,8754.0
2022-12-12 10:00:00,346.3,346.52,344.36,346.3,6203.0,346.3,346.52,344.36,346.3,6203.0
2022-12-12 10:30:00,345.67,346.63,345.46,345.46,7146.0,345.67,346.63,345.46,345.46,7146.0
2022-12-12 11:00:00,345.24,346.79,345.24,346.56,4876.0,345.24,346.79,345.24,346.56,4876.0
2022-12-12 11:30:00,346.46,346.46,345.46,345.82,6569.0,346.46,346.46,345.46,345.82,6569.0
2022-12-12 12:00:00,345.99,346.16,345.09,345.77,4432.0,345.99,346.16,345.09,345.77,4432.0
2022-12-12 12:30:00,345.84,346.13,345.54,345.98,3790.0,345.84,346.13,345.54,345.98,3790.0
2022-12-12 13:00:00,345.99,346.08,345.62,345.72,2342.0,345.99,346.08,345.62,345.72,2342.0
2022-12-12 13:30:00,345.44,345.86,345.44,345.72,2115.0,345.44,345.86,345.44,345.72,2115.0
2022-12-12 14:00:00,345.92,345.99,345.4,345.65,3300.0,345.92,345.99,345.4,345.65,3300.0
2022-12-12 14:30:00,345.57,346.45,345.4,346.35,5136.0,345.57,346.45,345.4,346.35,5136.0
2022-12-12 15:00:00,346.7,347.81,346.46,347.73,11755.0,346.7,347.81,346.46,347.73,11755.0
2022-12-12 15:30:00,347.63,348.52,347.04,348.1,44464.0,347.63,348.52,347.04,348.1,44464.0
2022-12-13 09:30:00,358.25,358.25,353.87,355.57,12459.0,358.25,358.25,353.87,355.57,12459.0
2022-12-13 10:00:00,354.95,355.42,349.43,351.24,11145.0,354.95,355.42,349.43,351.24,11145.0
2022-12-13 10:30:00,351.86,353.23,351.11,352.09,8313.0,351.86,353.23,351.11,352.09,8313.0
2022-12-13 11:00:00,352.59,353.11,351.21,351.21,4837.0,352.59,353.11,351.21,351.21,4837.0
2022-12-13 11:30:00,351.38,352.64,349.2,349.36,7977.0,351.38,352.64,349.2,349.36,7977.0
2022-12-13 12:00:00,350.18,350.24,347.23,348.01,6387.0,350.18,350.24,347.23,348.01,6387.0
2022-12-13 12:30:00,347.63,348.7,346.42,347.62,12280.0,347.63,348.7,346.42,347.62,12280.0
2022-12-13 13:00:00,348.06,350.65,347.8,350.56,6976.0,348.06,350.65,347.8,350.56,6976.0
2022-12-13 13:30:00,350.56,350.82,348.93,350.32,6183.0,350.56,350.82,348.93,350.32,6183.0
2022-12-13 14:00:00,350.63,350.86,349.7,349.85,3031.0,350.63,350.86,349.7,349.85,3031.0
2022-12-13 14:30:00,349.86,351.25,348.87,349.45,3801.0,349.86,351.25,348.87,349.45,3801.0
2022-12-13 15:00:00,349.48,349.56,347.85,349.43,6466.0,349.48,349.56,347.85,349.43,6466.0
2022-12-13 15:30:00,349.63,352.61,349.62,351.93,57759.0,349.63,352.61,349.62,351.93,57759.0
2022-12-14 09:30:00,351.78,354.74,351.4,353.87,5501.0,351.78,354.74,351.4,353.87,5501.0
2022-12-14 10:00:00,353.86,355.24,353.11,353.63,5333.0,353.86,355.24,353.11,353.63,5333.0
2022-12-14 10:30:00,353.55,354.13,353.1,353.21,3030.0,353.55,354.13,353.1,353.21,3030.0
2022-12-14 11:00:00,353.48,353.9,352.94,353.48,6835.0,353.48,353.9,352.94,353.48,6835.0
2022-12-14 11:30:00,353.27,353.72,352.5,352.58,3349.0,353.27,353.72,352.5,352.58,3349.0
2022-12-14 12:00:00,352.71,353.16,352.69,352.85,2636.0,352.71,353.16,352.69,352.85,2636.0
2022-12-14 12:30:00,352.56,353.13,352.5,352.65,1709.0,352.56,353.13,352.5,352.65,1709.0
2022-12-14 13:00:00,352.81,353.07,352.66,352.69,1595.0,352.81,353.07,352.66,352.69,1595.0
2022-12-14 13:30:00,352.89,353.52,352.69,353.39,1774.0,352.89,353.52,352.69,353.39,1774.0
2022-12-14 14:00:00,353.31,353.31,348.27,348.82,5416.0,353.31,353.31,348.27,348.82,5416.0
2022-12-14 14:30:00,348.16,349.56,345.73,348.04,6917.0,348.16,349.56,345.73,348.04,6917.0
2022-12-14 15:00:00,348.89,351.2,346.63,346.63,6927.0,348.89,351.2,346.63,346.63,6927.0
2022-12-14 15:30:00,346.24,348.49,345.17,347.25,35702.0,346.24,348.49,345.17,347.25,35702.0
2022-12-15 09:30:00,341.97,343.26,337.77,338.86,10771.0,341.97,343.26,337.77,338.86,10771.0
2022-12-15 10:00:00,337.42,340.48,337.42,340.48,7828.0,337.42,340.48,337.42,340.48,7828.0
2022-12-15 10:30:00,339.99,341.52,339.5,339.56,6088.0,339.99,341.52,339.5,339.56,6088.0
2022-12-15 11:00:00,339.96,340.12,338.69,339.2,5618.0,339.96,340.12,338.69,339.2,5618.0
2022-12-15 11:30:00,338.96,339.71,337.72,339.03,12148.0,338.96,339.71,337.72,339.03,12148.0
2022-12-15 12:00:00,339.29,340.14,339.23,340.13,10420.0,339.29,340.14,339.23,340.13,10420.0
2022-12-15 12:30:00,340.43,340.58,339.68,339.74,5507.0,340.43,340.58,339.68,339.74,5507.0
2022-12-15 13:00:00,339.74,339.74,338.22,338.69,7411.0,339.74,339.74,338.22,338.69,7411.0
2022-12-15 13:30:00,338.5,339.22,338.19,339.22,4150.0,338.5,339.22,338.19,339.22,4150.0
2022-12-15 14:00:00,339.36,339.55,338.55,338.97,7135.0,339.36,339.55,338.55,338.97,7135.0
2022-12-15 14:30:00,338.98,340.8,338.73,340.63,10882.0,338.98,340.8,338.73,340.63,10882.0
2022-12-15 15:00:00,340.79,340.79,338.8,339.73,9160.0,340.79,340.79,338.8,339.73,9160.0
2022-12-15 15:30:00,339.85,341.25,339.8,341.12,67053.0,339.85,341.25,339.8,341.12,67053.0
2022-12-16 09:30:00,339.94,339.94,336.89,337.71,67205.0,339.94,339.94,336.89,337.71,67205.0
2022-12-16 10:00:00,337.37,338.18,335.77,335.9,12465.0,337.37,338.18,335.77,335.9,12465.0
2022-12-16 10:30:00,335.75,335.76,333.32,333.86,17613.0,335.75,335.76,333.32,333.86,17613.0
2022-12-16 11:00:00,333.98,336.0,333.81,334.61,21859.0,333.98,336.0,333.81,334.61,21859.0
2022-12-16 11:30:00,334.61,336.14,334.42,335.53,12737.0,334.61,336.14,334.42,335.53,12737.0
2022-12-16 12:00:00,335.74,336.92,335.29,336.92,7883.0,335.74,336.92,335.29,336.92,7883.0
2022-12-16 12:30:00,336.92,336.92,334.81,335.66,27333.0,336.92,336.92,334.81,335.66,27333.0
2022-12-16 13:00:00,335.7,335.7,333.97,334.05,12235.0,335.7,335.7,333.97,334.05,12235.0
2022-12-16 13:30:00,333.86,335.59,333.86,335.14,29003.0,333.86,335.59,333.86,335.14,29003.0
2022-12-16 14:00:00,335.0,337.83,334.78,337.07,39311.0,335.0,337.83,334.78,337.07,39311.0
2022-12-16 14:30:00,336.9,337.06,336.0,336.79,9336.0,336.9,337.06,336.0,336.79,9336.0
2022-12-16 15:00:00,336.75,338.91,336.19,338.64,51158.0,336.75,338.91,336.19,338.64,51158.0
2022-12-16 15:30:00,338.85,339.67,337.46,338.06,57613.0,338.85,339.67,337.46,338.06,57613.0
2022-12-19 09:30:00,338.7,338.7,335.58,336.35,8131.0,338.7,338.7,335.58,336.35,8131.0
2022-12-19 10:00:00,336.17,339.29,334.56,338.99,12841.0,336.17,339.29,334.56,338.99,12841.0
2022-12-19 10:30:00,338.77,339.0,336.45,336.48,4594.0,338.77,339.0,336.45,336.48,4594.0
2022-12-19 11:00:00,336.55,337.26,336.01,336.53,10634.0,336.55,337.26,336.01,336.53,10634.0
2022-12-19 11:30:00,336.86,337.91,336.49,337.57,15787.0,336.86,337.91,336.49,337.57,15787.0
2022-12-19 12:00:00,337.65,338.75,337.65,337.92,14093.0,337.65,338.75,337.65,337.92,14093.0
2022-12-19 12:30:00,337.74,338.3,337.2,337.75,10887.0,337.74,338.3,337.2,337.75,10887.0
2022-12-19 13:00:00,337.79,337.79,336.91,337.06,9490.0,337.79,337.79,336.91,337.06,9490.0
2022-12-19 13:30:00,336.66,338.42,336.66,338.17,10492.0,336.66,338.42,336.66,338.17,10492.0
2022-12-19 14:00:00,337.97,338.24,336.87,337.08,5157.0,337.97,338.24,336.87,337.08,5157.0
2022-12-19 14:30:00,337.19,338.18,337.05,337.51,5721.0,337.19,338.18,337.05,337.51,5721.0
2022-12-19 15:00:00,337.56,338.21,336.85,337.92,9340.0,337.56,338.21,336.85,337.92,9340.0
2022-12-19 15:30:00,338.17,339.07,337.38,338.94,43966.0,338.17,339.07,337.38,338.94,43966.0
2022-12-20 09:30:00,336.86,337.89,332.96,334.7,16309.0,336.86,337.89,332.96,334.7,16309.0
2022-12-20 10:00:00,334.6,335.63,334.1,334.51,9426.0,334.6,335.63,334.1,334.51,9426.0
2022-12-20 10:30:00,334.65,335.85,333.57,333.77,21430.0,334.65,335.85,333.57,333.77,21430.0
2022-12-20 11:00:00,333.57,334.72,331.64,331.81,16350.0,333.57,334.72,331.64,331.81,16350.0
2022-12-20 11:30:00,332.14,332.52,331.54,332.43,11214.0,332.14,332.52,331.54,332.43,11214.0
2022-12-20 12:00:00,332.77,334.25,332.58,334.22,14652.0,332.77,334.25,332.58,334.22,14652.0
2022-12-20 12:30:00,334.22,335.13,333.29,334.96,27643.0,334.22,335.13,333.29,334.96,27643.0
2022-12-20 13:00:00,334.97,335.0,333.61,334.77,8274.0,334.97,335.0,333.61,334.77,8274.0
2022-12-20 13:30:00,334.89,335.09,334.28,334.32,13790.0,334.89,335.09,334.28,334.32,13790.0
2022-12-20 14:00:00,334.19,335.38,334.02,334.88,17540.0,334.19,335.38,334.02,334.88,17540.0
2022-12-20 14:30:00,334.88,334.93,333.92,334.8,10248.0,334.88,334.93,333.92,334.8,10248.0
2022-12-20 15:00:00,334.8,334.8,333.51,334.64,12107.0,334.8,334.8,333.51,334.64,12107.0
2022-12-20 15:30:00,334.67,336.2,334.52,335.72,58757.0,334.67,336.2,334.52,335.72,58757.0
2022-12-21 09:30:00,338.25,339.31,336.64,338.38,11481.0,338.25,339.31,336.64,338.38,11481.0
2022-12-21 10:00:00,339.09,340.95,339.09,340.81,4955.0,339.09,340.95,339.09,340.81,4955.0
2022-12-21 10:30:00,340.76,341.93,340.57,341.32,14360.0,340.76,341.93,340.57,341.32,14360.0
2022-12-21 11:00:00,341.72,342.72,341.59,342.19,7322.0,341.72,342.72,341.59,342.19,7322.0
2022-12-21 11:30:00,342.32,343.4,341.53,341.55,3512.0,342.32,343.4,341.53,341.55,3512.0
2022-12-21 12:00:00,341.39,341.6,340.86,341.44,3768.0,341.39,341.6,340.86,341.44,3768.0
2022-12-21 12:30:00,341.49,341.53,340.61,340.9,3374.0,341.49,341.53,340.61,340.9,3374.0
2022-12-21 13:00:00,341.61,342.29,341.47,341.7,3168.0,341.61,342.29,341.47,341.7,3168.0
2022-12-21 13:30:00,341.6,342.53,341.06,342.42,9065.0,341.6,342.53,341.06,342.42,9065.0
2022-12-21 14:00:00,342.47,343.48,342.46,342.6,6230.0,342.47,343.48,342.46,342.6,6230.0
2022-12-21 14:30:00,342.62,343.16,341.89,342.38,6119.0,342.62,343.16,341.89,342.38,6119.0
2022-12-21 15:00:00,342.51,342.83,342.08,342.25,5705.0,342.51,342.83,342.08,342.25,5705.0
2022-12-21 15:30:00,342.12,342.68,341.7,341.98,31309.0,342.12,342.68,341.7,341.98,31309.0
2022-12-22 09:30:00,338.34,338.38,336.92,338.38,5595.0,338.34,338.38,336.92,338.38,5595.0
2022-12-22 10:00:00,338.14,338.14,336.3,336.75,2430.0,338.14,338.14,336.3,336.75,2430.0
2022-12-22 10:30:00,337.13,338.67,337.04,337.32,7513.0,337.13,338.67,337.04,337.32,7513.0
2022-12-22 11:00:00,337.3,337.89,337.15,337.37,10921.0,337.3,337.89,337.15,337.37,10921.0
2022-12-22 11:30:00,337.02,337.33,335.69,336.82,6778.0,337.02,337.33,335.69,336.82,6778.0
2022-12-22 12:00:00,336.98,337.26,335.18,335.25,14098.0,336.98,337.26,335.18,335.25,14098.0
2022-12-22 12:30:00,335.05,335.05,333.03,333.03,28032.0,335.05,335.05,333.03,333.03,28032.0
2022-12-22 13:00:00,332.89,332.89,330.92,331.55,12576.0,332.89,332.89,330.92,331.55,12576.0
2022-12-22 13:30:00,331.56,332.55,330.67,331.75,6750.0,331.56,332.55,330.67,331.75,6750.0
2022-12-22 14:00:00,331.74,332.85,331.33,332.84,13678.0,331.74,332.85,331.33,332.84,13678.0
2022-12-22 14:30:00,332.59,333.66,332.25,333.48,9039.0,332.59,333.66,332.25,333.48,9039.0
2022-12-22 15:00:00,333.65,333.68,332.45,333.68,21154.0,333.65,333.68,332.45,333.68,21154.0
2022-12-22 15:30:00,333.97,335.04,332.19,335.04,42091.0,333.97,335.04,332.19,335.04,42091.0
2022-12-23 09:30:00,333.6,334.11,332.22,332.48,6404.0,333.6,334.11,332.22,332.48,6404.0
2022-12-23 10:00:00,334.44,334.9,332.5,334.31,2907.0,334.44,334.9,332.5,334.31,2907.0
2022-12-23 10:30:00,335.05,335.05,333.54,333.55,6064.0,335.05,335.05,333.54,333.55,6064.0
2022-12-23 11:00:00,333.17,334.01,332.77,333.31,2720.0,333.17,334.01,332.77,333.31,2720.0
2022-12-23 11:30:00,333.66,334.61,333.48,333.5,3280.0,333.66,334.61,333.48,333.5,3280.0
2022-12-23 12:00:00,333.57,335.01,333.39,334.65,6549.0,333.57,335.01,333.39,334.65,6549.0
2022-12-23 12:30:00,334.42,335.26,333.76,334.29,6462.0,334.42,335.26,333.76,334.29,6462.0
2022-12-23 13:00:00,334.38,334.52,333.95,334.29,2383.0,334.38,334.52,333.95,334.29,2383.0
2022-12-23 13:30:00,334.38,334.56,333.83,334.52,2705.0,334.38,334.56,333.83,334.52,2705.0
2022-12-23 14:00:00,334.51,334.88,333.83,334.46,4601.0,334.51,334.88,333.83,334.46,4601.0
2022-12-23 14:30:00,334.45,335.36,334.45,335.36,3202.0,334.45,335.36,334.45,335.36,3202.0
2022-12-23 15:00:00,335.39,335.75,334.93,335.16,6066.0,335.39,335.75,334.93,335.16,6066.0
2022-12-23 15:30:00,335.12,336.15,334.49,335.88,15247.0,335.12,336.15,334.49,335.88,15247.0
2022-12-27 09:30:00,336.36,336.36,334.75,336.28,2228.0,336.36,336.36,334.75,336.28,2228.0
2022-12-27 10:00:00,335.5,337.52,334.55,336.96,6337.0,335.5,337.52,334.55,336.96,6337.0
2022-12-27 10:30:00,336.96,337.78,336.22,336.22,4794.0,336.96,337.78,336.22,336.22,4794.0
2022-12-27 11:00:00,336.49,337.62,336.31,337.62,3089.0,336.49,337.62,336.31,337.62,3089.0
2022-12-27 11:30:00,337.62,337.89,336.16,336.47,7129.0,337.62,337.89,336.16,336.47,7129.0
2022-12-27 12:00:00,336.86,337.58,336.86,337.15,2708.0,336.86,337.58,336.86,337.15,2708.0
2022-12-27 12:30:00,336.96,336.96,336.21,336.24,4258.0,336.96,336.96,336.21,336.24,4258.0
2022-12-27 13:00:00,336.46,336.84,335.91,336.19,3621.0,336.46,336.84,335.91,336.19,3621.0
2022-12-27 13:30:00,336.18,336.44,335.62,335.62,6995.0,336.18,336.44,335.62,335.62,6995.0
2022-12-27 14:00:00,335.94,336.49,335.61,335.61,6358.0,335.94,336.49,335.61,335.61,6358.0
2022-12-27 14:30:00,335.65,336.21,335.02,336.21,14586.0,335.65,336.21,335.02,336.21,14586.0
2022-12-27 15:00:00,336.41,336.51,335.53,336.32,10427.0,336.41,336.51,335.53,336.32,10427.0
2022-12-27 15:30:00,336.39,336.82,335.3,335.61,24260.0,336.39,336.82,335.3,335.61,24260.0
2022-12-28 09:30:00,336.24,337.77,335.8,336.86,6587.0,336.24,337.77,335.8,336.86,6587.0
2022-12-28 10:00:00,336.46,338.27,336.4,336.85,5712.0,336.46,338.27,336.4,336.85,5712.0
2022-12-28 10:30:00,336.8,337.37,335.47,335.6,19615.0,336.8,337.37,335.47,335.6,19615.0
2022-12-28 11:00:00,335.84,335.84,334.73,335.0,6567.0,335.84,335.84,334.73,335.0,6567.0
2022-12-28 11:30:00,334.84,335.17,334.59,334.75,8106.0,334.84,335.17,334.59,334.75,8106.0
2022-12-28 12:00:00,334.6,335.03,333.85,334.74,6250.0,334.6,335.03,333.85,334.74,6250.0
2022-12-28 12:30:00,334.78,335.83,334.77,335.82,8401.0,334.78,335.83,334.77,335.82,8401.0
2022-12-28 13:00:00,335.45,336.15,335.28,335.69,8460.0,335.45,336.15,335.28,335.69,8460.0
2022-12-28 13:30:00,335.71,335.84,334.82,334.96,7771.0,335.71,335.84,334.82,334.96,7771.0
2022-12-28 14:00:00,335.05,335.21,334.63,334.78,4729.0,335.05,335.21,334.63,334.78,4729.0
2022-12-28 14:30:00,335.04,335.41,334.5,334.82,6696.0,335.04,335.41,334.5,334.82,6696.0
2022-12-28 15:00:00,334.89,334.89,333.76,334.13,6779.0,334.89,334.89,333.76,334.13,6779.0
2022-12-28 15:30:00,334.54,334.57,332.81,332.81,14737.0,334.54,334.57,332.81,332.81,14737.0
2022-12-29 09:30:00,335.59,336.57,332.15,336.14,10767.0,335.59,336.57,332.15,336.14,10767.0
2022-12-29 10:00:00,336.43,338.24,336.14,337.51,12757.0,336.43,338.24,336.14,337.51,12757.0
2022-12-29 10:30:00,337.8,339.0,337.34,337.5,8769.0,337.8,339.0,337.34,337.5,8769.0
2022-12-29 11:00:00,337.57,337.96,336.3,337.12,5694.0,337.57,337.96,336.3,337.12,5694.0
2022-12-29 11:30:00,337.6,338.1,337.04,338.01,7510.0,337.6,338.1,337.04,338.01,7510.0
2022-12-29 12:00:00,338.04,338.39,337.82,338.17,9097.0,338.04,338.39,337.82,338.17,9097.0
2022-12-29 12:30:00,338.17,338.42,337.69,338.39,6821.0,338.17,338.42,337.69,338.39,6821.0
2022-12-29 13:00:00,338.3,338.3,337.7,338.0,6558.0,338.3,338.3,337.7,338.0,6558.0
2022-12-29 13:30:00,337.77,338.53,337.76,338.29,7295.0,337.77,338.53,337.76,338.29,7295.0
2022-12-29 14:00:00,338.73,339.36,338.73,339.02,4331.0,338.73,339.36,338.73,339.02,4331.0
2022-12-29 14:30:00,339.08,339.97,338.87,338.96,6412.0,339.08,339.97,338.87,338.96,6412.0
2022-12-29 15:00:00,339.3,339.77,339.13,339.52,8000.0,339.3,339.77,339.13,339.52,8000.0
2022-12-29 15:30:00,339.41,340.58,339.39,340.17,20771.0,339.41,340.58,339.39,340.17,20771.0
2022-12-30 09:30:00,336.24,336.24,333.41,334.67,5979.0,336.24,336.24,333.41,334.67,5979.0
2022-12-30 10:00:00,335.24,336.85,334.86,336.62,5055.0,335.24,336.85,334.86,336.62,5055.0
2022-12-30 10:30:00,335.99,336.29,334.87,335.05,2812.0,335.99,336.29,334.87,335.05,2812.0
2022-12-30 11:00:00,335.23,335.62,333.86,333.87,4278.0,335.23,335.62,333.86,333.87,4278.0
2022-12-30 11:30:00,333.86,334.8,333.47,334.56,8197.0,333.86,334.8,333.47,334.56,8197.0
2022-12-30 12:00:00,334.59,335.15,334.36,334.69,3029.0,334.59,335.15,334.36,334.69,3029.0
2022-12-30 12:30:00,334.91,335.31,334.88,335.21,2454.0,334.91,335.31,334.88,335.21,2454.0
2022-12-30 13:00:00,335.13,335.18,332.51,333.38,5406.0,335.13,335.18,332.51,333.38,5406.0
2022-12-30 13:30:00,333.77,333.9,333.01,333.18,3265.0,333.77,333.9,333.01,333.18,3265.0
2022-12-30 14:00:00,333.09,333.23,332.13,332.54,7623.0,333.09,333.23,332.13,332.54,7623.0
2022-12-30 14:30:00,332.67,332.89,332.27,332.89,2550.0,332.67,332.89,332.27,332.89,2550.0
2022-12-30 15:00:00,333.21,334.64,333.21,334.26,3947.0,333.21,334.64,333.21,334.26,3947.0
2022-12-30 15:30:00,334.39,336.71,334.39,336.18,15505.0,334.39,336.71,334.39,336.18,15505.0
2023-01-03 09:30:00,339.41,342.06,337.04,338.13,15218.0,339.41,342.06,337.04,338.13,15218.0
2023-01-03 10:00:00,337.84,339.48,337.74,339.02,11142.0,337.84,339.48,337.74,339.02,11142.0
2023-01-03 10:30:00,338.79,339.75,335.31,336.92,15029.0,338.79,339.75,335.31,336.92,15029.0
2023-01-03 11:00:00,336.71,336.71,334.23,335.5,8134.0,336.71,336.71,334.23,335.5,8134.0
2023-01-03 11:30:00,335.35,335.64,334.49,335.33,9132.0,335.35,335.64,334.49,335.33,9132.0
2023-01-03 12:00:00,335.42,335.92,334.95,335.67,4152.0,335.42,335.92,334.95,335.67,4152.0
2023-01-03 12:30:00,335.92,336.65,334.74,336.65,3883.0,335.92,336.65,334.74,336.65,3883.0
2023-01-03 13:00:00,336.37,337.59,335.86,337.59,4283.0,336.37,337.59,335.86,337.59,4283.0
2023-01-03 13:30:00,337.37,338.87,337.01,338.06,4586.0,337.37,338.87,337.01,338.06,4586.0
2023-01-03 14:00:00,338.21,338.45,336.71,336.71,4475.0,338.21,338.45,336.71,336.71,4475.0
2023-01-03 14:30:00,336.58,338.0,335.93,337.2,4997.0,336.58,338.0,335.93,337.2,4997.0
2023-01-03 15:00:00,337.63,337.85,336.41,336.67,4863.0,337.63,337.85,336.41,336.67,4863.0
2023-01-03 15:30:00,336.85,338.13,336.49,337.52,17328.0,336.85,338.13,336.49,337.52,17328.0
2023-01-04 09:30:00,338.9,341.8,338.9,339.13,5301.0,338.9,341.8,338.9,339.13,5301.0
2023-01-04 10:00:00,339.43,339.43,337.16,337.49,9509.0,339.43,339.43,337.16,337.49,9509.0
2023-01-04 10:30:00,337.44,337.7,335.84,337.21,5119.0,337.44,337.7,335.84,337.21,5119.0
2023-01-04 11:00:00,337.44,337.6,336.15,336.15,6698.0,337.44,337.6,336.15,336.15,6698.0
2023-01-04 11:30:00,336.36,337.67,336.34,337.32,8434.0,336.36,337.67,336.34,337.32,8434.0
2023-01-04 12:00:00,337.32,337.32,335.53,336.21,7812.0,337.32,337.32,335.53,336.21,7812.0
2023-01-04 12:30:00,336.2,337.37,336.15,336.19,4502.0,336.2,337.37,336.15,336.19,4502.0
2023-01-04 13:00:00,335.93,336.4,335.53,336.25,6273.0,335.93,336.4,335.53,336.25,6273.0
2023-01-04 13:30:00,336.31,337.11,334.93,334.93,9119.0,336.31,337.11,334.93,334.93,9119.0
2023-01-04 14:00:00,335.87,336.26,334.0,334.0,5223.0,335.87,336.26,334.0,334.0,5223.0
2023-01-04 14:30:00,333.75,334.22,333.21,334.2,7071.0,333.75,334.22,333.21,334.2,7071.0
2023-01-04 15:00:00,334.29,334.87,332.85,333.48,11021.0,334.29,334.87,332.85,333.48,11021.0
2023-01-04 15:30:00,333.29,334.15,331.72,333.94,67400.0,333.29,334.15,331.72,333.94,67400.0
2023-01-05 09:30:00,330.94,330.94,328.01,330.12,9241.0,330.94,330.94,328.01,330.12,9241.0
2023-01-05 10:00:00,331.07,332.85,330.67,331.14,5364.0,331.07,332.85,330.67,331.14,5364.0
2023-01-05 10:30:00,331.53,331.82,330.2,330.58,9431.0,331.53,331.82,330.2,330.58,9431.0
2023-01-05 11:00:00,330.8,331.08,329.47,330.25,8560.0,330.8,331.08,329.47,330.25,8560.0
2023-01-05 11:30:00,330.26,330.5,328.92,328.92,7404.0,330.26,330.5,328.92,328.92,7404.0
2023-01-05 12:00:00,328.59,329.81,328.18,328.57,5014.0,328.59,329.81,328.18,328.57,5014.0
2023-01-05 12:30:00,328.34,329.21,327.59,327.6,3922.0,328.34,329.21,327.59,327.6,3922.0
2023-01-05 13:00:00,327.39,329.26,326.92,329.24,9412.0,327.39,329.26,326.92,329.24,9412.0
2023-01-05 13:30:00,329.21,329.69,328.88,328.9,6992.0,329.21,329.69,328.88,328.9,6992.0
2023-01-05 14:00:00,328.9,329.35,328.38,328.39,4776.0,328.9,329.35,328.38,328.39,4776.0
2023-01-05 14:30:00,328.74,329.52,328.13,328.16,7172.0,328.74,329.52,328.13,328.16,7172.0
2023-01-05 15:00:00,328.13,328.13,325.92,326.3,12818.0,328.13,328.13,325.92,326.3,12818.0
2023-01-05 15:30:00,326.18,326.27,324.61,324.67,50816.0,326.18,326.27,324.61,324.67,50816.0
2023-01-06 09:30:00,327.4,329.46,324.5,324.96,11040.0,327.4,329.46,324.5,324.96,11040.0
2023-01-06 10:00:00,325.45,327.42,325.45,325.54,9538.0,325.45,327.42,325.45,325.54,9538.0
2023-01-06 10:30:00,326.01,328.41,325.98,328.41,13825.0,326.01,328.41,325.98,328.41,13825.0
2023-01-06 11:00:00,328.44,329.4,327.89,328.07,11767.0,328.44,329.4,327.89,328.07,11767.0
2023-01-06 11:30:00,327.87,328.26,327.32,328.25,11227.0,327.87,328.26,327.32,328.25,11227.0
2023-01-06 12:00:00,328.32,328.37,327.0,327.07,11122.0,328.32,328.37,327.0,327.07,11122.0
2023-01-06 12:30:00,327.49,327.49,326.86,327.05,8131.0,327.49,327.49,326.86,327.05,8131.0
2023-01-06 13:00:00,327.07,327.86,326.81,327.8,12010.0,327.07,327.86,326.81,327.8,12010.0
2023-01-06 13:30:00,327.95,328.72,327.95,328.42,11831.0,327.95,328.72,327.95,328.42,11831.0
2023-01-06 14:00:00,328.63,329.69,328.5,329.39,17090.0,328.63,329.69,328.5,329.39,17090.0
2023-01-06 14:30:00,329.3,330.64,329.3,330.44,8976.0,329.3,330.64,329.3,330.44,8976.0
2023-01-06 15:00:00,330.55,331.01,329.49,329.69,8802.0,330.55,331.01,329.49,329.69,8802.0
2023-01-06 15:30:00,329.75,330.21,328.01,328.7,58184.0,329.75,330.21,328.01,328.7,58184.0
2023-01-09 09:30:00,330.43,331.93,329.6,331.58,25453.0,330.43,331.93,329.6,331.58,25453.0
2023-01-09 10:00:00,331.73,333.06,331.11,332.12,59316.0,331.73,333.06,331.11,332.12,59316.0
2023-01-09 10:30:00,332.32,335.28,332.32,334.2,14752.0,332.32,335.28,332.32,334.2,14752.0
2023-01-09 11:00:00,334.48,335.97,334.41,335.78,20582.0,334.48,335.97,334.41,335.78,20582.0
2023-01-09 11:30:00,335.98,336.1,335.25,336.09,11754.0,335.98,336.1,335.25,336.09,11754.0
2023-01-09 12:00:00,335.91,335.91,334.32,335.07,14588.0,335.91,335.91,334.32,335.07,14588.0
2023-01-09 12:30:00,335.11,335.23,334.22,334.33,7831.0,335.11,335.23,334.22,334.33,7831.0
2023-01-09 13:00:00,334.48,334.49,333.08,333.25,6012.0,334.48,334.49,333.08,333.25,6012.0
2023-01-09 13:30:00,333.09,333.09,330.41,331.31,7754.0,333.09,333.09,330.41,331.31,7754.0
2023-01-09 14:00:00,331.3,331.74,330.33,331.16,18795.0,331.3,331.74,330.33,331.16,18795.0
2023-01-09 14:30:00,331.45,331.46,329.22,329.24,11007.0,331.45,331.46,329.22,329.24,11007.0
2023-01-09 15:00:00,329.31,329.77,328.64,328.95,9033.0,329.31,329.77,328.64,328.95,9033.0
2023-01-09 15:30:00,328.95,329.15,327.91,329.15,43763.0,328.95,329.15,327.91,329.15,43763.0
2023-01-10 09:30:00,327.7,331.66,327.7,329.69,26711.0,327.7,331.66,327.7,329.69,26711.0
2023-01-10 10:00:00,330.54,331.97,329.49,330.17,7218.0,330.54,331.97,329.49,330.17,7218.0
2023-01-10 10:30:00,329.95,331.69,329.59,331.6,10513.0,329.95,331.69,329.59,331.6,10513.0
2023-01-10 11:00:00,331.3,331.67,330.79,330.79,2548.0,331.3,331.67,330.79,330.79,2548.0
2023-01-10 11:30:00,330.45,330.75,329.76,330.65,4976.0,330.45,330.75,329.76,330.65,4976.0
2023-01-10 12:00:00,330.29,330.29,329.2,329.2,3026.0,330.29,330.29,329.2,329.2,3026.0
2023-01-10 12:30:00,329.19,330.2,329.18,330.15,2244.0,329.19,330.2,329.18,330.15,2244.0
2023-01-10 13:00:00,330.36,331.79,330.36,331.14,5992.0,330.36,331.79,330.36,331.14,5992.0
2023-01-10 13:30:00,331.36,331.81,331.23,331.5,2701.0,331.36,331.81,331.23,331.5,2701.0
2023-01-10 14:00:00,331.54,332.0,331.21,331.68,5592.0,331.54,332.0,331.21,331.68,5592.0
2023-01-10 14:30:00,331.82,332.17,331.6,331.63,5633.0,331.82,332.17,331.6,331.63,5633.0
2023-01-10 15:00:00,331.68,332.07,331.09,332.03,3995.0,331.68,332.07,331.09,332.03,3995.0
2023-01-10 15:30:00,332.07,332.09,331.08,332.02,27225.0,332.07,332.09,331.08,332.02,27225.0
2023-01-11 09:30:00,333.98,336.57,332.57,335.54,8494.0,333.98,336.57,332.57,335.54,8494.0
2023-01-11 10:00:00,335.53,335.53,333.44,334.97,8496.0,335.53,335.53,333.44,334.97,8496.0
2023-01-11 10:30:00,334.86,335.74,333.62,333.62,8836.0,334.86,335.74,333.62,333.62,8836.0
2023-01-11 11:00:00,334.13,335.19,333.93,335.11,3766.0,334.13,335.19,333.93,335.11,3766.0
2023-01-11 11:30:00,334.84,335.17,333.92,335.17,10000.0,334.84,335.17,333.92,335.17,10000.0
2023-01-11 12:00:00,335.82,336.78,335.82,336.78,3016.0,335.82,336.78,335.82,336.78,3016.0
2023-01-11 12:30:00,336.56,336.63,335.5,336.63,4387.0,336.56,336.63,335.5,336.63,4387.0
2023-01-11 13:00:00,336.65,337.6,336.64,337.6,2401.0,336.65,337.6,336.64,337.6,2401.0
2023-01-11 13:30:00,337.56,338.04,337.37,337.37,3636.0,337.56,338.04,337.37,337.37,3636.0
2023-01-11 14:00:00,337.49,337.56,337.15,337.35,3843.0,337.49,337.56,337.15,337.35,3843.0
2023-01-11 14:30:00,337.41,337.78,336.54,337.07,6996.0,337.41,337.78,336.54,337.07,6996.0
2023-01-11 15:00:00,337.13,338.31,336.75,337.94,7617.0,337.13,338.31,336.75,337.94,7617.0
2023-01-11 15:30:00,337.85,338.2,337.41,337.69,42554.0,337.85,338.2,337.41,337.69,42554.0
2023-01-12 09:30:00,340.0,340.0,334.84,336.51,8214.0,340.0,340.0,334.84,336.51,8214.0
2023-01-12 10:00:00,336.69,340.55,336.13,338.32,10202.0,336.69,340.55,336.13,338.32,10202.0
2023-01-12 10:30:00,338.32,339.59,336.87,338.04,6244.0,338.32,339.59,336.87,338.04,6244.0
2023-01-12 11:00:00,337.81,337.87,336.05,336.15,17824.0,337.81,337.87,336.05,336.15,17824.0
2023-01-12 11:30:00,336.15,337.2,335.52,336.62,21501.0,336.15,337.2,335.52,336.62,21501.0
2023-01-12 12:00:00,337.05,338.57,337.05,338.57,1813.0,337.05,338.57,337.05,338.57,1813.0
2023-01-12 12:30:00,338.48,339.28,338.15,338.63,2888.0,338.48,339.28,338.15,338.63,2888.0
2023-01-12 13:00:00,338.82,338.83,336.52,336.53,2545.0,338.82,338.83,336.52,336.53,2545.0
2023-01-12 13:30:00,336.54,337.9,336.54,337.86,6861.0,336.54,337.9,336.54,337.86,6861.0
2023-01-12 14:00:00,337.59,337.59,336.59,336.61,5021.0,337.59,337.59,336.59,336.61,5021.0
2023-01-12 14:30:00,336.51,337.36,336.06,336.93,5944.0,336.51,337.36,336.06,336.93,5944.0
2023-01-12 15:00:00,336.59,336.8,335.82,335.98,3794.0,336.59,336.8,335.82,335.98,3794.0
2023-01-12 15:30:00,335.94,336.7,334.95,336.13,37587.0,335.94,336.7,334.95,336.13,37587.0
2023-01-13 09:30:00,333.33,334.53,332.42,334.53,3645.0,333.33,334.53,332.42,334.53,3645.0
2023-01-13 10:00:00,334.55,334.82,333.63,334.59,13076.0,334.55,334.82,333.63,334.59,13076.0
2023-01-13 10:30:00,334.62,334.62,332.87,333.42,3538.0,334.62,334.62,332.87,333.42,3538.0
2023-01-13 11:00:00,333.33,333.59,332.15,333.59,10356.0,333.33,333.59,332.15,333.59,10356.0
2023-01-13 11:30:00,332.92,333.16,332.4,332.47,3359.0,332.92,333.16,332.4,332.47,3359.0
2023-01-13 12:00:00,332.56,333.56,332.42,333.56,3927.0,332.56,333.56,332.42,333.56,3927.0
2023-01-13 12:30:00,333.57,333.57,332.02,332.06,7822.0,333.57,333.57,332.02,332.06,7822.0
2023-01-13 13:00:00,332.4,333.73,331.67,333.31,8665.0,332.4,333.73,331.67,333.31,8665.0
2023-01-13 13:30:00,333.44,335.61,333.44,335.49,3088.0,333.44,335.61,333.44,335.49,3088.0
2023-01-13 14:00:00,335.46,335.49,334.25,334.3,6756.0,335.46,335.49,334.25,334.3,6756.0
2023-01-13 14:30:00,334.37,335.64,334.17,335.53,4736.0,334.37,335.64,334.17,335.53,4736.0
2023-01-13 15:00:00,335.68,335.98,335.15,335.87,4987.0,335.68,335.98,335.15,335.87,4987.0
2023-01-13 15:30:00,335.84,337.04,335.84,335.99,32783.0,335.84,337.04,335.84,335.99,32783.0
2023-01-17 09:30:00,334.61,336.64,333.17,336.2,8269.0,334.61,336.64,333.17,336.2,8269.0
2023-01-17 10:00:00,336.69,338.19,336.68,336.72,9221.0,336.69,338.19,336.68,336.72,9221.0
2023-01-17 10:30:00,337.41,337.72,333.9,334.22,20175.0,337.41,337.72,333.9,334.22,20175.0
2023-01-17 11:00:00,334.07,334.07,332.89,333.59,14023.0,334.07,334.07,332.89,333.59,14023.0
2023-01-17 11:30:00,333.56,334.4,333.13,334.4,9152.0,333.56,334.4,333.13,334.4,9152.0
2023-01-17 12:00:00,334.87,335.55,334.08,334.08,6431.0,334.87,335.55,334.08,334.08,6431.0
2023-01-17 12:30:00,334.05,334.58,333.54,333.77,5010.0,334.05,334.58,333.54,333.77,5010.0
2023-01-17 13:00:00,333.58,334.12,333.28,333.7,4845.0,333.58,334.12,333.28,333.7,4845.0
2023-01-17 13:30:00,333.91,334.41,333.74,333.75,5726.0,333.91,334.41,333.74,333.75,5726.0
2023-01-17 14:00:00,333.67,333.76,332.22,332.42,5243.0,333.67,333.76,332.22,332.42,5243.0
2023-01-17 14:30:00,332.4,333.17,332.4,333.12,5897.0,332.4,333.17,332.4,333.12,5897.0
2023-01-17 15:00:00,333.14,334.16,332.87,333.95,10879.0,333.14,334.16,332.87,333.95,10879.0
2023-01-17 15:30:00,333.95,334.37,333.04,334.01,51253.0,333.95,334.37,333.04,334.01,51253.0
2023-01-18 09:30:00,335.32,337.05,333.96,334.61,10232.0,335.32,337.05,333.96,334.61,10232.0
2023-01-18 10:00:00,334.75,335.46,332.98,333.43,17232.0,334.75,335.46,332.98,333.43,17232.0
2023-01-18 10:30:00,333.16,333.16,330.47,331.11,10346.0,333.16,333.16,330.47,331.11,10346.0
2023-01-18 11:00:00,331.8,331.8,329.67,330.97,7690.0,331.8,331.8,329.67,330.97,7690.0
2023-01-18 11:30:00,330.67,330.67,329.22,329.97,6772.0,330.67,330.67,329.22,329.97,6772.0
2023-01-18 12:00:00,330.28,330.29,329.02,329.08,8563.0,330.28,330.29,329.02,329.08,8563.0
2023-01-18 12:30:00,328.84,328.92,328.03,328.32,8503.0,328.84,328.92,328.03,328.32,8503.0
2023-01-18 13:00:00,328.35,328.7,327.43,328.4,6736.0,328.35,328.7,327.43,328.4,6736.0
2023-01-18 13:30:00,328.69,330.34,328.48,329.66,9845.0,328.69,330.34,328.48,329.66,9845.0
2023-01-18 14:00:00,329.73,330.31,328.96,330.23,11580.0,329.73,330.31,328.96,330.23,11580.0
2023-01-18 14:30:00,330.01,330.47,329.72,330.11,11338.0,330.01,330.47,329.72,330.11,11338.0
2023-01-18 15:00:00,329.8,330.71,329.72,330.42,16858.0,329.8,330.71,329.72,330.42,16858.0
2023-01-18 15:30:00,330.48,331.3,329.68,330.75,60395.0,330.48,331.3,329.68,330.75,60395.0
2023-01-19 09:30:00,329.2,330.7,328.61,329.22,11483.0,329.2,330.7,328.61,329.22,11483.0
2023-01-19 10:00:00,329.17,329.89,327.88,327.88,5598.0,329.17,329.89,327.88,327.88,5598.0
2023-01-19 10:30:00,327.85,328.31,327.14,327.47,4638.0,327.85,328.31,327.14,327.47,4638.0
2023-01-19 11:00:00,327.57,328.83,327.48,327.95,3650.0,327.57,328.83,327.48,327.95,3650.0
2023-01-19 11:30:00,328.04,328.32,327.21,327.7,7308.0,328.04,328.32,327.21,327.7,7308.0
2023-01-19 12:00:00,327.7,328.43,327.63,328.27,2603.0,327.7,328.43,327.63,328.27,2603.0
2023-01-19 12:30:00,328.06,328.32,327.13,327.76,5617.0,328.06,328.32,327.13,327.76,5617.0
2023-01-19 13:00:00,327.75,327.75,326.54,326.54,7195.0,327.75,327.75,326.54,326.54,7195.0
2023-01-19 13:30:00,326.63,327.29,326.23,326.3,4977.0,326.63,327.29,326.23,326.3,4977.0
2023-01-19 14:00:00,326.18,328.15,326.18,327.83,6374.0,326.18,328.15,326.18,327.83,6374.0
2023-01-19 14:30:00,327.77,327.94,326.6,326.67,6186.0,327.77,327.94,326.6,326.67,6186.0
2023-01-19 15:00:00,326.66,327.15,326.24,326.56,6939.0,326.66,327.15,326.24,326.56,6939.0
2023-01-19 15:30:00,326.73,326.83,324.14,324.55,56659.0,326.73,326.83,324.14,324.55,56659.0
2023-01-20 09:30:00,326.31,326.62,323.84,326.62,42987.0,326.31,326.62,323.84,326.62,42987.0
2023-01-20 10:00:00,326.9,328.37,326.51,328.37,10730.0,326.9,328.37,326.51,328.37,10730.0
2023-01-20 10:30:00,328.41,329.21,327.57,328.79,14333.0,328.41,329.21,327.57,328.79,14333.0
2023-01-20 11:00:00,329.0,329.22,328.06,328.95,12338.0,329.0,329.22,328.06,328.95,12338.0
2023-01-20 11:30:00,329.03,329.4,328.59,328.59,10025.0,329.03,329.4,328.59,328.59,10025.0
2023-01-20 12:00:00,328.7,328.74,327.82,327.91,10585.0,328.7,328.74,327.82,327.91,10585.0
2023-01-20 12:30:00,327.94,328.75,327.9,328.67,4002.0,327.94,328.75,327.9,328.67,4002.0
2023-01-20 13:00:00,328.46,329.5,328.46,329.04,5543.0,328.46,329.5,328.46,329.04,5543.0
2023-01-20 13:30:00,329.44,331.18,329.4,330.91,6561.0,329.44,331.18,329.4,330.91,6561.0
2023-01-20 14:00:00,330.84,331.82,330.84,331.69,3047.0,330.84,331.82,330.84,331.69,3047.0
2023-01-20 14:30:00,331.63,332.39,331.62,332.38,4158.0,331.63,332.39,331.62,332.38,4158.0
2023-01-20 15:00:00,332.47,333.15,332.43,333.07,4539.0,332.47,333.15,332.43,333.07,4539.0
2023-01-20 15:30:00,333.09,333.5,332.23,332.85,31472.0,333.09,333.5,332.23,332.85,31472.0
2023-01-23 09:30:00,333.33,334.22,332.13,333.48,17512.0,333.33,334.22,332.13,333.48,17512.0
2023-01-23 10:00:00,333.38,336.1,333.38,335.43,11882.0,333.38,336.1,333.38,335.43,11882.0
2023-01-23 10:30:00,335.43,335.75,332.95,333.49,14326.0,335.43,335.75,332.95,333.49,14326.0
2023-01-23 11:00:00,333.67,336.29,333.67,335.3,15272.0,333.67,336.29,333.67,335.3,15272.0
2023-01-23 11:30:00,335.32,337.82,334.99,337.81,6380.0,335.32,337.82,334.99,337.81,6380.0
2023-01-23 12:00:00,338.28,338.41,337.05,337.34,11237.0,338.28,338.41,337.05,337.34,11237.0
2023-01-23 12:30:00,337.49,337.49,336.33,336.63,3192.0,337.49,337.49,336.33,336.63,3192.0
2023-01-23 13:00:00,336.98,337.3,336.52,336.52,4453.0,336.98,337.3,336.52,336.52,4453.0
2023-01-23 13:30:00,336.76,337.5,336.1,336.1,4985.0,336.76,337.5,336.1,336.1,4985.0
2023-01-23 14:00:00,335.87,335.87,333.41,333.41,7719.0,335.87,335.87,333.41,333.41,7719.0
2023-01-23 14:30:00,333.53,333.8,332.97,333.34,9530.0,333.53,333.8,332.97,333.34,9530.0
2023-01-23 15:00:00,333.35,333.87,332.49,332.66,9474.0,333.35,333.87,332.49,332.66,9474.0
2023-01-23 15:30:00,332.7,333.41,332.66,332.95,67770.0,332.7,333.41,332.66,332.95,67770.0
2023-01-24 09:30:00,329.54,335.52,329.54,332.21,3398.0,329.54,335.52,329.54,332.21,3398.0
2023-01-24 10:00:00,331.56,333.11,331.18,333.04,4019.0,331.56,333.11,331.18,333.04,4019.0
2023-01-24 10:30:00,332.78,334.51,332.71,333.98,4037.0,332.78,334.51,332.71,333.98,4037.0
2023-01-24 11:00:00,334.13,334.97,333.54,333.81,4084.0,334.13,334.97,333.54,333.81,4084.0
2023-01-24 11:30:00,333.79,333.85,332.19,332.19,3555.0,333.79,333.85,332.19,332.19,3555.0
2023-01-24 12:00:00,332.07,332.37,331.52,331.97,5204.0,332.07,332.37,331.52,331.97,5204.0
2023-01-24 12:30:00,331.99,332.06,330.8,331.12,7885.0,331.99,332.06,330.8,331.12,7885.0
2023-01-24 13:00:00,331.16,331.18,330.03,330.32,4530.0,331.16,331.18,330.03,330.32,4530.0
2023-01-24 13:30:00,330.44,330.72,329.96,329.96,8200.0,330.44,330.72,329.96,329.96,8200.0
2023-01-24 14:00:00,329.9,331.87,329.4,331.8,15841.0,329.9,331.87,329.4,331.8,15841.0
2023-01-24 14:30:00,331.87,333.15,331.44,331.77,11354.0,331.87,333.15,331.44,331.77,11354.0
2023-01-24 15:00:00,332.0,332.27,331.18,332.13,8723.0,332.0,332.27,331.18,332.13,8723.0
2023-01-24 15:30:00,332.3,333.0,330.81,332.9,38852.0,332.3,333.0,330.81,332.9,38852.0
2023-01-25 09:30:00,328.43,328.43,320.79,320.8,19303.0,328.43,328.43,320.79,320.8,19303.0
2023-01-25 10:00:00,321.13,325.16,321.13,324.45,9799.0,321.13,325.16,321.13,324.45,9799.0
2023-01-25 10:30:00,324.45,324.67,321.25,321.77,12353.0,324.45,324.67,321.25,321.77,12353.0
2023-01-25 11:00:00,321.46,321.56,320.74,321.38,17851.0,321.46,321.56,320.74,321.38,17851.0
2023-01-25 11:30:00,321.9,326.22,321.9,325.66,9458.0,321.9,326.22,321.9,325.66,9458.0
2023-01-25 12:00:00,325.41,327.16,325.41,326.38,9073.0,325.41,327.16,325.41,326.38,9073.0
2023-01-25 12:30:00,326.15,326.36,325.7,325.89,1730.0,326.15,326.36,325.7,325.89,1730.0
2023-01-25 13:00:00,325.85,327.58,325.5,327.53,2732.0,325.85,327.58,325.5,327.53,2732.0
2023-01-25 13:30:00,327.68,327.71,326.54,326.54,4439.0,327.68,327.71,326.54,326.54,4439.0
2023-01-25 14:00:00,326.69,328.72,326.33,327.93,6023.0,326.69,328.72,326.33,327.93,6023.0
2023-01-25 14:30:00,327.68,328.8,327.23,328.23,4483.0,327.68,328.8,327.23,328.23,4483.0
2023-01-25 15:00:00,328.63,329.53,328.09,328.23,9437.0,328.63,329.53,328.09,328.23,9437.0
2023-01-25 15:30:00,328.35,329.12,328.06,328.72,51630.0,328.35,329.12,328.06,328.72,51630.0
2023-01-26 09:30:00,331.52,332.66,330.39,330.55,10920.0,331.52,332.66,330.39,330.55,10920.0
2023-01-26 10:00:00,328.67,331.33,328.67,330.09,21452.0,328.67,331.33,328.67,330.09,21452.0
2023-01-26 10:30:00,329.66,329.86,327.94,327.94,25896.0,329.66,329.86,327.94,327.94,25896.0
2023-01-26 11:00:00,327.96,328.97,325.8,326.44,9600.0,327.96,328.97,325.8,326.44,9600.0
2023-01-26 11:30:00,326.7,328.04,326.04,327.36,8476.0,326.7,328.04,326.04,327.36,8476.0
2023-01-26 12:00:00,327.12,328.73,327.11,327.52,4959.0,327.12,328.73,327.11,327.52,4959.0
2023-01-26 12:30:00,327.48,328.79,327.47,328.62,8476.0,327.48,328.79,327.47,328.62,8476.0
2023-01-26 13:00:00,328.68,328.84,328.3,328.3,1695.0,328.68,328.84,328.3,328.3,1695.0
2023-01-26 13:30:00,328.38,329.71,328.28,328.67,4778.0,328.38,329.71,328.28,328.67,4778.0
2023-01-26 14:00:00,328.62,329.06,328.14,328.33,4691.0,328.62,329.06,328.14,328.33,4691.0
2023-01-26 14:30:00,328.49,329.2,328.1,328.47,5711.0,328.49,329.2,328.1,328.47,5711.0
2023-01-26 15:00:00,328.53,329.34,328.3,328.87,13788.0,328.53,329.34,328.3,328.87,13788.0
2023-01-26 15:30:00,328.81,329.16,328.26,328.94,59153.0,328.81,329.16,328.26,328.94,59153.0
2023-01-27 09:30:00,326.92,328.63,325.93,328.63,60746.0,326.92,328.63,325.93,328.63,60746.0
2023-01-27 10:00:00,328.38,329.99,326.67,327.02,71336.0,328.38,329.99,326.67,327.02,71336.0
2023-01-27 10:30:00,326.94,328.48,326.91,328.48,17711.0,326.94,328.48,326.91,328.48,17711.0
2023-01-27 11:00:00,328.1,329.5,327.86,329.24,4564.0,328.1,329.5,327.86,329.24,4564.0
2023-01-27 11:30:00,329.16,330.64,329.14,330.36,9948.0,329.16,330.64,329.14,330.36,9948.0
2023-01-27 12:00:00,330.37,330.96,329.58,330.96,17024.0,330.37,330.96,329.58,330.96,17024.0
2023-01-27 12:30:00,331.1,331.68,330.75,331.68,4538.0,331.1,331.68,330.75,331.68,4538.0
2023-01-27 13:00:00,331.66,331.66,330.3,330.8,5577.0,331.66,331.66,330.3,330.8,5577.0
2023-01-27 13:30:00,330.91,331.62,330.85,331.62,6215.0,330.91,331.62,330.85,331.62,6215.0
2023-01-27 14:00:00,331.72,333.0,331.72,332.41,6896.0,331.72,333.0,331.72,332.41,6896.0
2023-01-27 14:30:00,332.44,333.48,332.43,333.22,15431.0,332.44,333.48,332.43,333.22,15431.0
2023-01-27 15:00:00,333.1,333.1,332.01,332.56,8697.0,333.1,333.1,332.01,332.56,8697.0
2023-01-27 15:30:00,332.41,333.02,331.21,331.62,54294.0,332.41,333.02,331.21,331.62,54294.0
2023-01-30 09:30:00,329.28,334.34,329.28,333.94,13685.0,329.28,334.34,329.28,333.94,13685.0
2023-01-30 10:00:00,334.11,335.25,332.67,333.73,9831.0,334.11,335.25,332.67,333.73,9831.0
2023-01-30 10:30:00,333.94,333.97,331.44,333.63,9098.0,333.94,333.97,331.44,333.63,9098.0
2023-01-30 11:00:00,333.36,334.34,332.9,334.31,8426.0,333.36,334.34,332.9,334.31,8426.0
2023-01-30 11:30:00,334.69,334.88,333.68,334.59,7003.0,334.69,334.88,333.68,334.59,7003.0
2023-01-30 12:00:00,334.59,334.65,333.4,333.83,15104.0,334.59,334.65,333.4,333.83,15104.0
2023-01-30 12:30:00,333.88,333.97,332.74,332.86,7520.0,333.88,333.97,332.74,332.86,7520.0
2023-01-30 13:00:00,332.65,334.03,331.65,333.91,8308.0,332.65,334.03,331.65,333.91,8308.0
2023-01-30 13:30:00,333.88,334.78,333.43,334.49,9913.0,333.88,334.78,333.43,334.49,9913.0
2023-01-30 14:00:00,334.45,334.7,333.97,334.0,6045.0,334.45,334.7,333.97,334.0,6045.0
2023-01-30 14:30:00,333.86,334.93,333.85,334.62,13743.0,333.86,334.93,333.85,334.62,13743.0
2023-01-30 15:00:00,334.67,335.44,334.66,334.98,13376.0,334.67,335.44,334.66,334.98,13376.0
2023-01-30 15:30:00,334.89,335.76,333.13,333.26,60611.0,334.89,335.76,333.13,333.26,60611.0
2023-01-31 09:30:00,333.74,334.86,332.8,334.14,11282.0,333.74,334.86,332.8,334.14,11282.0
2023-01-31 10:00:00,334.24,335.65,333.91,335.65,9089.0,334.24,335.65,333.91,335.65,9089.0
2023-01-31 10:30:00,335.73,335.81,334.08,334.25,6911.0,335.73,335.81,334.08,334.25,6911.0
2023-01-31 11:00:00,334.44,335.1,333.5,334.35,8009.0,334.44,335.1,333.5,334.35,8009.0
2023-01-31 11:30:00,334.46,335.07,334.4,335.06,9551.0,334.46,335.07,334.4,335.06,9551.0
2023-01-31 12:00:00,334.99,335.04,334.17,334.8,7944.0,334.99,335.04,334.17,334.8,7944.0
2023-01-31 12:30:00,335.01,336.83,335.01,336.34,12402.0,335.01,336.83,335.01,336.34,12402.0
2023-01-31 13:00:00,336.38,336.71,334.45,334.74,6233.0,336.38,336.71,334.45,334.74,6233.0
2023-01-31 13:30:00,334.67,336.08,334.55,336.07,5345.0,334.67,336.08,334.55,336.07,5345.0
2023-01-31 14:00:00,336.11,336.88,335.93,336.44,4361.0,336.11,336.88,335.93,336.44,4361.0
2023-01-31 14:30:00,336.62,337.27,336.36,336.55,7186.0,336.62,337.27,336.36,336.55,7186.0
2023-01-31 15:00:00,336.3,336.67,334.9,335.23,6758.0,336.3,336.67,334.9,335.23,6758.0
2023-01-31 15:30:00,335.37,338.16,335.35,338.16,54418.0,335.37,338.16,335.35,338.16,54418.0
2023-02-01 09:30:00,337.05,341.11,337.05,340.81,13453.0,337.05,341.11,337.05,340.81,13453.0
2023-02-01 10:00:00,341.09,341.09,337.92,338.55,12402.0,341.09,341.09,337.92,338.55,12402.0
2023-02-01 10:30:00,338.42,339.14,337.89,338.93,9175.0,338.42,339.14,337.89,338.93,9175.0
2023-02-01 11:00:00,338.76,339.63,338.56,339.48,8301.0,338.76,339.63,338.56,339.48,8301.0
2023-02-01 11:30:00,339.56,340.6,339.56,340.04,4801.0,339.56,340.6,339.56,340.04,4801.0
2023-02-01 12:00:00,340.04,340.04,338.72,339.46,6479.0,340.04,340.04,338.72,339.46,6479.0
2023-02-01 12:30:00,339.78,340.54,339.64,340.41,9566.0,339.78,340.54,339.64,340.41,9566.0
2023-02-01 13:00:00,340.24,340.84,339.99,340.54,6755.0,340.24,340.84,339.99,340.54,6755.0
2023-02-01 13:30:00,340.98,342.0,340.59,341.64,5376.0,340.98,342.0,340.59,341.64,5376.0
2023-02-01 14:00:00,341.55,342.28,339.8,341.84,10917.0,341.55,342.28,339.8,341.84,10917.0
2023-02-01 14:30:00,342.13,345.49,340.38,344.59,22685.0,342.13,345.49,340.38,344.59,22685.0
2023-02-01 15:00:00,345.07,346.82,344.87,346.79,21584.0,345.07,346.82,344.87,346.79,21584.0
2023-02-01 15:30:00,346.87,348.89,346.52,347.17,66407.0,346.87,348.89,346.52,347.17,66407.0
2023-02-02 09:30:00,350.39,355.95,348.4,354.11,21134.0,350.39,355.95,348.4,354.11,21134.0
2023-02-02 10:00:00,354.49,355.94,351.63,351.63,25799.0,354.49,355.94,351.63,351.63,25799.0
2023-02-02 10:30:00,351.74,354.97,351.51,354.55,13254.0,351.74,354.97,351.51,354.55,13254.0
2023-02-02 11:00:00,354.62,354.9,353.25,354.28,10181.0,354.62,354.9,353.25,354.28,10181.0
2023-02-02 11:30:00,354.02,354.28,353.05,353.27,14402.0,354.02,354.28,353.05,353.27,14402.0
2023-02-02 12:00:00,353.09,353.86,353.0,353.56,9297.0,353.09,353.86,353.0,353.56,9297.0
2023-02-02 12:30:00,353.68,353.68,352.08,352.54,7525.0,353.68,353.68,352.08,352.54,7525.0
2023-02-02 13:00:00,352.65,353.11,351.16,351.16,7476.0,352.65,353.11,351.16,351.16,7476.0
2023-02-02 13:30:00,351.52,354.05,351.52,354.05,13343.0,351.52,354.05,351.52,354.05,13343.0
2023-02-02 14:00:00,354.11,354.14,351.1,351.29,22579.0,354.11,354.14,351.1,351.29,22579.0
2023-02-02 14:30:00,351.27,351.27,348.9,349.06,21248.0,351.27,351.27,348.9,349.06,21248.0
2023-02-02 15:00:00,348.98,349.4,348.07,348.54,18199.0,348.98,349.4,348.07,348.54,18199.0
2023-02-02 15:30:00,348.76,349.13,347.84,348.53,88782.0,348.76,349.13,347.84,348.53,88782.0
2023-02-03 09:30:00,344.15,345.73,342.93,343.53,7434.0,344.15,345.73,342.93,343.53,7434.0
2023-02-03 10:00:00,342.4,344.7,342.29,344.55,8004.0,342.4,344.7,342.29,344.55,8004.0
2023-02-03 10:30:00,344.31,346.0,344.17,344.78,10083.0,344.31,346.0,344.17,344.78,10083.0
2023-02-03 11:00:00,344.8,346.22,344.8,346.22,20221.0,344.8,346.22,344.8,346.22,20221.0
2023-02-03 11:30:00,346.23,346.84,343.97,344.15,7614.0,346.23,346.84,343.97,344.15,7614.0
2023-02-03 12:00:00,344.0,345.95,343.95,345.76,3322.0,344.0,345.95,343.95,345.76,3322.0
2023-02-03 12:30:00,345.86,346.07,343.13,343.13,5973.0,345.86,346.07,343.13,343.13,5973.0
2023-02-03 13:00:00,343.1,343.38,341.73,342.29,9027.0,343.1,343.38,341.73,342.29,9027.0
2023-02-03 13:30:00,342.13,342.66,341.43,341.73,4051.0,342.13,342.66,341.43,341.73,4051.0
2023-02-03 14:00:00,341.72,341.8,340.92,341.35,8435.0,341.72,341.8,340.92,341.35,8435.0
2023-02-03 14:30:00,341.49,342.48,341.3,342.09,8428.0,341.49,342.48,341.3,342.09,8428.0
2023-02-03 15:00:00,342.03,342.36,340.68,342.35,23010.0,342.03,342.36,340.68,342.35,23010.0
2023-02-03 15:30:00,342.39,342.62,341.08,341.78,48072.0,342.39,342.62,341.08,341.78,48072.0
2023-02-06 09:30:00,338.55,346.14,338.55,344.95,18773.0,338.55,346.14,338.55,344.95,18773.0
2023-02-06 10:00:00,344.36,345.01,341.65,343.36,28291.0,344.36,345.01,341.65,343.36,28291.0
2023-02-06 10:30:00,343.38,343.69,341.72,342.54,17040.0,343.38,343.69,341.72,342.54,17040.0
2023-02-06 11:00:00,342.81,343.59,342.44,342.89,16602.0,342.81,343.59,342.44,342.89,16602.0
2023-02-06 11:30:00,343.28,343.45,342.55,342.73,8257.0,343.28,343.45,342.55,342.73,8257.0
2023-02-06 12:00:00,342.58,343.31,341.71,342.23,7391.0,342.58,343.31,341.71,342.23,7391.0
2023-02-06 12:30:00,341.97,343.16,341.96,342.6,14247.0,341.97,343.16,341.96,342.6,14247.0
2023-02-06 13:00:00,342.66,342.77,342.03,342.33,13958.0,342.66,342.77,342.03,342.33,13958.0
2023-02-06 13:30:00,342.35,342.47,341.7,342.0,16605.0,342.35,342.47,341.7,342.0,16605.0
2023-02-06 14:00:00,342.0,344.09,341.99,342.38,15001.0,342.0,344.09,341.99,342.38,15001.0
2023-02-06 14:30:00,342.87,342.98,341.16,342.29,25804.0,342.87,342.98,341.16,342.29,25804.0
2023-02-06 15:00:00,342.31,342.31,340.75,341.01,36442.0,342.31,342.31,340.75,341.01,36442.0
2023-02-06 15:30:00,341.01,342.2,340.63,340.93,93645.0,341.01,342.2,340.63,340.93,93645.0
2023-02-07 09:30:00,333.0,341.14,319.3,332.46,65203.0,333.0,341.14,319.3,332.46,65203.0
2023-02-07 10:00:00,332.1,332.67,326.05,327.06,70580.0,332.1,332.67,326.05,327.06,70580.0
2023-02-07 10:30:00,327.05,331.77,326.89,329.11,28091.0,327.05,331.77,326.89,329.11,28091.0
2023-02-07 11:00:00,328.57,334.55,328.4,334.31,28979.0,328.57,334.55,328.4,334.31,28979.0
2023-02-07 11:30:00,334.31,336.54,332.94,334.23,36324.0,334.31,336.54,332.94,334.23,36324.0
2023-02-07 12:00:00,334.3,335.25,332.01,334.92,27419.0,334.3,335.25,332.01,334.92,27419.0
2023-02-07 12:30:00,335.37,341.58,335.2,341.03,36918.0,335.37,341.58,335.2,341.03,36918.0
2023-02-07 13:00:00,341.06,341.78,339.37,339.38,26191.0,341.06,341.78,339.37,339.38,26191.0
2023-02-07 13:30:00,339.38,342.16,337.95,341.93,54543.0,339.38,342.16,337.95,341.93,54543.0
2023-02-07 14:00:00,342.12,349.08,342.06,348.72,43193.0,342.12,349.08,342.06,348.72,43193.0
2023-02-07 14:30:00,348.69,350.2,347.1,350.01,28800.0,348.69,350.2,347.1,350.01,28800.0
2023-02-07 15:00:00,350.05,353.64,349.48,353.64,26460.0,350.05,353.64,349.48,353.64,26460.0
2023-02-07 15:30:00,353.43,354.9,352.89,352.89,92598.0,353.43,354.9,352.89,352.89,92598.0
2023-02-08 09:30:00,351.3,352.48,347.78,349.56,24234.0,351.3,352.48,347.78,349.56,24234.0
2023-02-08 10:00:00,349.56,350.52,347.42,347.42,17655.0,349.56,350.52,347.42,347.42,17655.0
2023-02-08 10:30:00,347.11,347.3,345.38,345.79,17511.0,347.11,347.3,345.38,345.79,17511.0
2023-02-08 11:00:00,345.56,345.56,341.94,342.53,11932.0,345.56,345.56,341.94,342.53,11932.0
2023-02-08 11:30:00,342.48,342.48,340.66,341.23,15406.0,342.48,342.48,340.66,341.23,15406.0
2023-02-08 12:00:00,341.31,342.49,340.87,342.49,7923.0,341.31,342.49,340.87,342.49,7923.0
2023-02-08 12:30:00,343.0,345.19,342.8,345.19,18116.0,343.0,345.19,342.8,345.19,18116.0
2023-02-08 13:00:00,345.38,346.4,344.61,344.61,8532.0,345.38,346.4,344.61,344.61,8532.0
2023-02-08 13:30:00,344.37,345.14,344.09,344.42,6406.0,344.37,345.14,344.09,344.42,6406.0
2023-02-08 14:00:00,344.48,345.13,343.93,344.81,15730.0,344.48,345.13,343.93,344.81,15730.0
2023-02-08 14:30:00,344.77,346.5,344.35,345.87,21270.0,344.77,346.5,344.35,345.87,21270.0
2023-02-08 15:00:00,345.92,347.0,344.7,346.78,24658.0,345.92,347.0,344.7,346.78,24658.0
2023-02-08 15:30:00,346.69,348.01,346.28,346.44,58703.0,346.69,348.01,346.28,346.44,58703.0
2023-02-09 09:30:00,350.0,352.28,348.56,351.67,10917.0,350.0,352.28,348.56,351.67,10917.0
2023-02-09 10:00:00,351.02,356.67,351.02,356.04,33837.0,351.02,356.67,351.02,356.04,33837.0
2023-02-09 10:30:00,356.04,356.44,354.28,355.49,27114.0,356.04,356.44,354.28,355.49,27114.0
2023-02-09 11:00:00,355.95,356.17,354.63,355.21,16828.0,355.95,356.17,354.63,355.21,16828.0
2023-02-09 11:30:00,355.33,356.38,354.72,356.06,9385.0,355.33,356.38,354.72,356.06,9385.0
2023-02-09 12:00:00,356.1,356.17,354.73,354.73,17498.0,356.1,356.17,354.73,354.73,17498.0
2023-02-09 12:30:00,354.51,354.51,352.45,353.2,7617.0,354.51,354.51,352.45,353.2,7617.0
2023-02-09 13:00:00,353.14,353.14,351.65,351.86,10943.0,353.14,353.14,351.65,351.86,10943.0
2023-02-09 13:30:00,351.62,351.62,350.59,350.68,5893.0,351.62,351.62,350.59,350.68,5893.0
2023-02-09 14:00:00,351.02,352.73,351.02,352.5,12129.0,351.02,352.73,351.02,352.5,12129.0
2023-02-09 14:30:00,352.92,354.59,352.79,353.54,9054.0,352.92,354.59,352.79,353.54,9054.0
2023-02-09 15:00:00,353.59,353.59,350.83,351.19,7679.0,353.59,353.59,350.83,351.19,7679.0
2023-02-09 15:30:00,350.9,352.9,350.03,351.03,54939.0,350.9,352.9,350.03,351.03,54939.0
2023-02-10 09:30:00,349.0,351.04,349.0,350.99,5074.0,349.0,351.04,349.0,350.99,5074.0
2023-02-10 10:00:00,349.74,350.49,348.06,348.53,7385.0,349.74,350.49,348.06,348.53,7385.0
2023-02-10 10:30:00,348.34,348.62,347.37,348.62,8040.0,348.34,348.62,347.37,348.62,8040.0
2023-02-10 11:00:00,349.25,351.16,348.87,349.62,11556.0,349.25,351.16,348.87,349.62,11556.0
2023-02-10 11:30:00,349.25,349.57,348.66,348.82,12409.0,349.25,349.57,348.66,348.82,12409.0
2023-02-10 12:00:00,348.7,348.7,347.0,348.3,12420.0,348.7,348.7,347.0,348.3,12420.0
2023-02-10 12:30:00,348.29,349.59,348.29,349.38,5355.0,348.29,349.59,348.29,349.38,5355.0
2023-02-10 13:00:00,349.36,349.77,348.91,349.1,4427.0,349.36,349.77,348.91,349.1,4427.0
2023-02-10 13:30:00,348.95,349.16,347.2,347.43,4391.0,348.95,349.16,347.2,347.43,4391.0
2023-02-10 14:00:00,347.35,347.86,346.97,347.37,4181.0,347.35,347.86,346.97,347.37,4181.0
2023-02-10 14:30:00,347.17,347.74,347.14,347.42,5130.0,347.17,347.74,347.14,347.42,5130.0
2023-02-10 15:00:00,347.7,347.93,346.61,347.74,14427.0,347.7,347.93,346.61,347.74,14427.0
2023-02-10 15:30:00,347.98,348.32,347.15,347.45,49445.0,347.98,348.32,347.15,347.45,49445.0
2023-02-13 09:30:00,348.92,353.5,348.92,352.6,11247.0,348.92,353.5,348.92,352.6,11247.0
2023-02-13 10:00:00,352.74,353.34,352.02,352.85,8500.0,352.74,353.34,352.02,352.85,8500.0
2023-02-13 10:30:00,352.62,353.43,351.66,352.78,14059.0,352.62,353.43,351.66,352.78,14059.0
2023-02-13 11:00:00,353.07,353.08,351.32,351.59,3925.0,353.07,353.08,351.32,351.59,3925.0
2023-02-13 11:30:00,351.91,352.06,349.87,349.96,8443.0,351.91,352.06,349.87,349.96,8443.0
2023-02-13 12:00:00,350.21,351.08,350.15,350.68,14744.0,350.21,351.08,350.15,350.68,14744.0
2023-02-13 12:30:00,351.06,352.61,351.02,352.06,4613.0,351.06,352.61,351.02,352.06,4613.0
2023-02-13 13:00:00,352.48,352.98,352.27,352.4,3212.0,352.48,352.98,352.27,352.4,3212.0
2023-02-13 13:30:00,352.65,353.43,352.39,352.76,9693.0,352.65,353.43,352.39,352.76,9693.0
2023-02-13 14:00:00,352.92,352.99,351.15,351.16,17415.0,352.92,352.99,351.15,351.16,17415.0
2023-02-13 14:30:00,351.29,351.31,350.26,351.0,12281.0,351.29,351.31,350.26,351.0,12281.0
2023-02-13 15:00:00,351.17,351.87,350.88,351.57,16098.0,351.17,351.87,350.88,351.57,16098.0
2023-02-13 15:30:00,351.61,352.03,351.19,351.57,56825.0,351.61,352.03,351.19,351.57,56825.0
2023-02-14 09:30:00,350.54,350.76,348.06,350.35,7448.0,350.54,350.76,348.06,350.35,7448.0
2023-02-14 10:00:00,350.47,351.83,350.2,350.66,12293.0,350.47,351.83,350.2,350.66,12293.0
2023-02-14 10:30:00,350.62,350.84,347.78,349.47,7993.0,350.62,350.84,347.78,349.47,7993.0
2023-02-14 11:00:00,349.16,349.98,347.52,347.77,4268.0,349.16,349.98,347.52,347.77,4268.0
2023-02-14 11:30:00,347.45,347.45,345.62,346.64,6984.0,347.45,347.45,345.62,346.64,6984.0
2023-02-14 12:00:00,346.5,347.68,346.5,346.9,5030.0,346.5,347.68,346.5,346.9,5030.0
2023-02-14 12:30:00,347.06,347.2,345.75,346.06,6171.0,347.06,347.2,345.75,346.06,6171.0
2023-02-14 13:00:00,345.95,348.19,345.93,347.22,5017.0,345.95,348.19,345.93,347.22,5017.0
2023-02-14 13:30:00,347.71,347.71,346.42,346.74,2338.0,347.71,347.71,346.42,346.74,2338.0
2023-02-14 14:00:00,346.39,346.95,345.87,346.52,6027.0,346.39,346.95,345.87,346.52,6027.0
2023-02-14 14:30:00,346.38,346.61,344.71,344.88,16392.0,346.38,346.61,344.71,344.88,16392.0
2023-02-14 15:00:00,344.77,345.14,343.32,343.42,26184.0,344.77,345.14,343.32,343.42,26184.0
2023-02-14 15:30:00,343.27,343.89,342.0,342.12,49857.0,343.27,343.89,342.0,342.12,49857.0
2023-02-15 09:30:00,339.39,344.86,339.39,344.3,6748.0,339.39,344.86,339.39,344.3,6748.0
2023-02-15 10:00:00,344.94,346.24,343.21,345.73,12099.0,344.94,346.24,343.21,345.73,12099.0
2023-02-15 10:30:00,346.15,346.38,344.78,344.87,1996.0,346.15,346.38,344.78,344.87,1996.0
2023-02-15 11:00:00,344.77,345.3,344.21,344.77,3071.0,344.77,345.3,344.21,344.77,3071.0
2023-02-15 11:30:00,344.67,345.41,344.06,344.68,4487.0,344.67,345.41,344.06,344.68,4487.0
2023-02-15 12:00:00,344.62,344.62,343.02,343.94,13462.0,344.62,344.62,343.02,343.94,13462.0
2023-02-15 12:30:00,343.93,344.58,343.66,344.15,5742.0,343.93,344.58,343.66,344.15,5742.0
2023-02-15 13:00:00,344.29,345.14,344.03,345.14,4083.0,344.29,345.14,344.03,345.14,4083.0
2023-02-15 13:30:00,345.16,345.5,344.8,345.38,6339.0,345.16,345.5,344.8,345.38,6339.0
2023-02-15 14:00:00,345.42,345.88,345.1,345.17,9418.0,345.42,345.88,345.1,345.17,9418.0
2023-02-15 14:30:00,345.35,345.61,344.53,344.92,7829.0,345.35,345.61,344.53,344.92,7829.0
2023-02-15 15:00:00,345.11,345.7,345.11,345.43,13616.0,345.11,345.7,345.11,345.43,13616.0
2023-02-15 15:30:00,345.45,345.5,344.11,344.66,31938.0,345.45,345.5,344.11,344.66,31938.0
2023-02-16 09:30:00,339.38,343.08,337.39,342.82,15309.0,339.38,343.08,337.39,342.82,15309.0
2023-02-16 10:00:00,342.88,344.69,342.88,343.88,5222.0,342.88,344.69,342.88,343.88,5222.0
2023-02-16 10:30:00,344.32,344.75,342.47,343.3,20388.0,344.32,344.75,342.47,343.3,20388.0
2023-02-16 11:00:00,343.41,345.37,343.31,345.37,10789.0,343.41,345.37,343.31,345.37,10789.0
2023-02-16 11:30:00,345.37,348.09,345.37,347.34,60985.0,345.37,348.09,345.37,347.34,60985.0
2023-02-16 12:00:00,347.48,350.0,347.39,349.92,31894.0,347.48,350.0,347.39,349.92,31894.0
2023-02-16 12:30:00,350.0,350.59,348.64,349.41,41515.0,350.0,350.59,348.64,349.41,41515.0
2023-02-16 13:00:00,349.7,350.89,349.47,350.27,18939.0,349.7,350.89,349.47,350.27,18939.0
2023-02-16 13:30:00,350.21,351.46,349.99,351.02,31919.0,350.21,351.46,349.99,351.02,31919.0
2023-02-16 14:00:00,351.01,351.9,347.35,350.12,17478.0,351.01,351.9,347.35,350.12,17478.0
2023-02-16 14:30:00,349.99,350.86,348.68,349.22,22925.0,349.99,350.86,348.68,349.22,22925.0
2023-02-16 15:00:00,349.31,349.31,346.85,346.98,44599.0,349.31,349.31,346.85,346.98,44599.0
2023-02-16 15:30:00,346.98,347.69,345.67,346.15,102948.0,346.98,347.69,345.67,346.15,102948.0
2023-02-17 09:30:00,345.45,345.87,344.35,345.11,13600.0,345.45,345.87,344.35,345.11,13600.0
2023-02-17 10:00:00,345.19,346.58,344.66,345.03,5860.0,345.19,346.58,344.66,345.03,5860.0
2023-02-17 10:30:00,344.81,345.49,344.01,344.96,33155.0,344.81,345.49,344.01,344.96,33155.0
2023-02-17 11:00:00,344.97,345.02,342.05,342.71,6941.0,344.97,345.02,342.05,342.71,6941.0
2023-02-17 11:30:00,342.69,343.09,341.78,342.1,15627.0,342.69,343.09,341.78,342.1,15627.0
2023-02-17 12:00:00,342.35,343.26,342.26,342.88,7275.0,342.35,343.26,342.26,342.88,7275.0
2023-02-17 12:30:00,342.85,342.85,342.15,342.73,9684.0,342.85,342.85,342.15,342.73,9684.0
2023-02-17 13:00:00,342.5,343.22,342.3,342.5,6249.0,342.5,343.22,342.3,342.5,6249.0
2023-02-17 13:30:00,342.84,343.45,342.38,342.82,6720.0,342.84,343.45,342.38,342.82,6720.0
2023-02-17 14:00:00,342.83,344.16,342.83,343.58,11308.0,342.83,344.16,342.83,343.58,11308.0
2023-02-17 14:30:00,343.61,344.53,343.22,344.03,7003.0,343.61,344.53,343.22,344.03,7003.0
2023-02-17 15:00:00,344.19,344.33,343.29,343.29,8860.0,344.19,344.33,343.29,343.29,8860.0
2023-02-17 15:30:00,343.32,346.02,343.32,345.97,41197.0,343.32,346.02,343.32,345.97,41197.0
2023-02-21 09:30:00,341.64,342.71,340.23,340.23,39778.0,341.64,342.71,340.23,340.23,39778.0
2023-02-21 10:00:00,340.11,341.0,338.24,338.25,25266.0,340.11,341.0,338.24,338.25,25266.0
2023-02-21 10:30:00,338.5,339.07,337.49,338.96,18073.0,338.5,339.07,337.49,338.96,18073.0
2023-02-21 11:00:00,338.52,339.14,338.27,338.77,11343.0,338.52,339.14,338.27,338.77,11343.0
2023-02-21 11:30:00,338.63,338.63,337.39,337.39,10788.0,338.63,338.63,337.39,337.39,10788.0
2023-02-21 12:00:00,338.1,338.94,338.1,338.48,22605.0,338.1,338.94,338.1,338.48,22605.0
2023-02-21 12:30:00,338.45,340.6,338.44,340.38,8720.0,338.45,340.6,338.44,340.38,8720.0
2023-02-21 13:00:00,340.33,340.35,339.46,339.69,3250.0,340.33,340.35,339.46,339.69,3250.0
2023-02-21 13:30:00,339.62,339.62,339.09,339.49,1905.0,339.62,339.62,339.09,339.49,1905.0
2023-02-21 14:00:00,339.38,339.68,338.61,339.15,5144.0,339.38,339.68,338.61,339.15,5144.0
2023-02-21 14:30:00,339.15,340.06,339.06,339.75,4765.0,339.15,340.06,339.06,339.75,4765.0
2023-02-21 15:00:00,339.53,340.03,339.5,339.7,6115.0,339.53,340.03,339.5,339.7,6115.0
2023-02-21 15:30:00,339.87,340.2,337.93,338.27,33153.0,339.87,340.2,337.93,338.27,33153.0
2023-02-22 09:30:00,338.39,338.58,335.58,336.25,15763.0,338.39,338.58,335.58,336.25,15763.0
2023-02-22 10:00:00,336.25,336.8,335.07,336.78,14522.0,336.25,336.8,335.07,336.78,14522.0
2023-02-22 10:30:00,336.24,336.88,335.5,336.43,30966.0,336.24,336.88,335.5,336.43,30966.0
2023-02-22 11:00:00,336.44,336.44,334.84,335.17,8589.0,336.44,336.44,334.84,335.17,8589.0
2023-02-22 11:30:00,335.25,335.28,334.94,335.1,3683.0,335.25,335.28,334.94,335.1,3683.0
2023-02-22 12:00:00,334.87,335.5,334.86,335.22,12189.0,334.87,335.5,334.86,335.22,12189.0
2023-02-22 12:30:00,335.15,336.62,335.06,335.91,10211.0,335.15,336.62,335.06,335.91,10211.0
2023-02-22 13:00:00,335.96,336.51,335.64,336.43,5014.0,335.96,336.51,335.64,336.43,5014.0
2023-02-22 13:30:00,336.57,336.57,335.55,335.75,8766.0,336.57,336.57,335.55,335.75,8766.0
2023-02-22 14:00:00,335.57,336.31,335.07,336.11,13048.0,335.57,336.31,335.07,336.11,13048.0
2023-02-22 14:30:00,335.78,335.88,334.3,334.55,13074.0,335.78,335.88,334.3,334.55,13074.0
2023-02-22 15:00:00,334.42,335.05,333.52,333.71,25871.0,334.42,335.05,333.52,333.71,25871.0
2023-02-22 15:30:00,333.65,334.27,333.33,334.18,61228.0,333.65,334.27,333.33,334.18,61228.0
2023-02-23 09:30:00,335.76,336.56,335.15,335.16,6288.0,335.76,336.56,335.15,335.16,6288.0
2023-02-23 10:00:00,335.53,335.81,334.05,335.14,6301.0,335.53,335.81,334.05,335.14,6301.0
2023-02-23 10:30:00,335.03,335.82,334.69,335.11,22875.0,335.03,335.82,334.69,335.11,22875.0
2023-02-23 11:00:00,335.05,335.47,334.12,334.41,48767.0,335.05,335.47,334.12,334.41,48767.0
2023-02-23 11:30:00,334.43,334.93,332.6,332.91,7363.0,334.43,334.93,332.6,332.91,7363.0
2023-02-23 12:00:00,332.68,333.76,332.68,333.42,5679.0,332.68,333.76,332.68,333.42,5679.0
2023-02-23 12:30:00,333.31,333.64,333.04,333.34,8328.0,333.31,333.64,333.04,333.34,8328.0
2023-02-23 13:00:00,333.35,333.92,333.2,333.72,4796.0,333.35,333.92,333.2,333.72,4796.0
2023-02-23 13:30:00,333.54,334.39,333.54,334.39,3834.0,333.54,334.39,333.54,334.39,3834.0
2023-02-23 14:00:00,334.31,334.97,333.91,334.58,5698.0,334.31,334.97,333.91,334.58,5698.0
2023-02-23 14:30:00,335.11,335.69,334.85,335.31,13216.0,335.11,335.69,334.85,335.31,13216.0
2023-02-23 15:00:00,335.5,336.79,335.47,336.66,14691.0,335.5,336.79,335.47,336.66,14691.0
2023-02-23 15:30:00,336.68,336.91,335.53,335.83,27960.0,336.68,336.91,335.53,335.83,27960.0
2023-02-24 09:30:00,331.19,334.61,329.96,330.85,13894.0,331.19,334.61,329.96,330.85,13894.0
2023-02-24 10:00:00,331.68,331.68,329.41,330.31,6618.0,331.68,331.68,329.41,330.31,6618.0
2023-02-24 10:30:00,330.56,330.56,329.18,329.5,5846.0,330.56,330.56,329.18,329.5,5846.0
2023-02-24 11:00:00,330.03,332.16,330.02,331.93,15612.0,330.03,332.16,330.02,331.93,15612.0
2023-02-24 11:30:00,331.92,332.76,331.92,332.02,4599.0,331.92,332.76,331.92,332.02,4599.0
2023-02-24 12:00:00,331.78,331.83,331.43,331.71,4306.0,331.78,331.83,331.43,331.71,4306.0
2023-02-24 12:30:00,331.83,332.19,330.83,330.99,2699.0,331.83,332.19,330.83,330.99,2699.0
2023-02-24 13:00:00,330.77,330.77,330.03,330.5,2948.0,330.77,330.77,330.03,330.5,2948.0
2023-02-24 13:30:00,330.37,331.19,329.82,331.09,5908.0,330.37,331.19,329.82,331.09,5908.0
2023-02-24 14:00:00,331.35,332.8,331.31,332.53,8125.0,331.35,332.8,331.31,332.53,8125.0
2023-02-24 14:30:00,332.48,334.97,332.04,334.75,19811.0,332.48,334.97,332.04,334.75,19811.0
2023-02-24 15:00:00,334.95,335.84,334.13,334.13,32974.0,334.95,335.84,334.13,334.13,32974.0
2023-02-24 15:30:00,334.17,334.17,331.93,332.37,51231.0,334.17,334.17,331.93,332.37,51231.0
2023-02-27 09:30:00,335.42,336.58,334.25,336.41,7059.0,335.42,336.58,334.25,336.41,7059.0
2023-02-27 10:00:00,336.76,337.09,334.2,335.07,9085.0,336.76,337.09,334.2,335.07,9085.0
2023-02-27 10:30:00,335.02,335.02,331.67,332.49,7552.0,335.02,335.02,331.67,332.49,7552.0
2023-02-27 11:00:00,332.39,333.21,331.03,331.16,23592.0,332.39,333.21,331.03,331.16,23592.0
2023-02-27 11:30:00,331.43,331.47,330.18,330.78,10647.0,331.43,331.47,330.18,330.78,10647.0
2023-02-27 12:00:00,330.71,330.78,329.47,329.47,9472.0,330.71,330.78,329.47,329.47,9472.0
2023-02-27 12:30:00,330.19,331.78,329.99,331.41,14064.0,330.19,331.78,329.99,331.41,14064.0
2023-02-27 13:00:00,331.46,331.46,330.34,330.45,9875.0,331.46,331.46,330.34,330.45,9875.0
2023-02-27 13:30:00,330.69,330.7,329.68,330.13,6968.0,330.69,330.7,329.68,330.13,6968.0
2023-02-27 14:00:00,330.12,330.5,329.13,329.44,16712.0,330.12,330.5,329.13,329.44,16712.0
2023-02-27 14:30:00,329.54,330.23,328.92,329.13,5363.0,329.54,330.23,328.92,329.13,5363.0
2023-02-27 15:00:00,328.98,328.98,326.96,327.5,17202.0,328.98,328.98,326.96,327.5,17202.0
2023-02-27 15:30:00,327.49,328.05,326.42,327.46,144390.0,327.49,328.05,326.42,327.46,144390.0
2023-02-28 09:30:00,326.43,329.5,325.46,328.65,21858.0,326.43,329.5,325.46,328.65,21858.0
2023-02-28 10:00:00,328.5,329.67,328.15,329.36,14753.0,328.5,329.67,328.15,329.36,14753.0
2023-02-28 10:30:00,329.24,331.25,329.17,331.12,18019.0,329.24,331.25,329.17,331.12,18019.0
2023-02-28 11:00:00,331.29,331.91,330.57,330.77,19892.0,331.29,331.91,330.57,330.77,19892.0
2023-02-28 11:30:00,330.82,331.21,330.27,330.28,17614.0,330.82,331.21,330.27,330.28,17614.0
2023-02-28 12:00:00,330.43,331.37,330.43,331.06,4031.0,330.43,331.37,330.43,331.06,4031.0
2023-02-28 12:30:00,331.11,331.18,330.08,330.25,4070.0,331.11,331.18,330.08,330.25,4070.0
2023-02-28 13:00:00,330.5,331.1,330.5,330.84,2901.0,330.5,331.1,330.5,330.84,2901.0
2023-02-28 13:30:00,330.79,330.82,330.18,330.29,4990.0,330.79,330.82,330.18,330.29,4990.0
2023-02-28 14:00:00,330.43,330.43,328.63,329.04,10328.0,330.43,330.43,328.63,329.04,10328.0
2023-02-28 14:30:00,329.16,329.65,328.63,328.64,4315.0,329.16,329.65,328.63,328.64,4315.0
2023-02-28 15:00:00,328.42,329.04,327.99,328.11,7436.0,328.42,329.04,327.99,328.11,7436.0
2023-02-28 15:30:00,328.36,328.42,327.61,327.8,33721.0,328.36,328.42,327.61,327.8,33721.0
2023-03-01 09:30:00,325.69,328.08,324.74,326.94,34789.0,325.69,328.08,324.74,326.94,34789.0
2023-03-01 10:00:00,327.25,328.01,327.24,327.7,9840.0,327.25,328.01,327.24,327.7,9840.0
2023-03-01 10:30:00,327.56,328.92,327.2,328.5,8706.0,327.56,328.92,327.2,328.5,8706.0
2023-03-01 11:00:00,328.17,328.17,326.52,326.62,6017.0,328.17,328.17,326.52,326.62,6017.0
2023-03-01 11:30:00,326.59,328.33,326.59,328.26,4076.0,326.59,328.33,326.59,328.26,4076.0
2023-03-01 12:00:00,328.24,328.93,327.58,327.58,5711.0,328.24,328.93,327.58,327.58,5711.0
2023-03-01 12:30:00,327.61,327.78,327.11,327.11,2294.0,327.61,327.78,327.11,327.11,2294.0
2023-03-01 13:00:00,327.12,327.3,326.71,326.94,2728.0,327.12,327.3,326.71,326.94,2728.0
2023-03-01 13:30:00,326.83,327.27,326.59,326.85,4013.0,326.83,327.27,326.59,326.85,4013.0
2023-03-01 14:00:00,326.59,327.1,326.18,326.18,2150.0,326.59,327.1,326.18,326.18,2150.0
2023-03-01 14:30:00,325.99,326.26,325.61,325.86,4413.0,325.99,326.26,325.61,325.86,4413.0
2023-03-01 15:00:00,325.78,326.53,325.78,325.88,5435.0,325.78,326.53,325.78,325.88,5435.0
2023-03-01 15:30:00,326.02,327.01,325.29,325.42,27490.0,326.02,327.01,325.29,325.42,27490.0
2023-03-02 09:30:00,324.31,325.63,323.94,324.81,16289.0,324.31,325.63,323.94,324.81,16289.0
2023-03-02 10:00:00,325.5,326.17,324.25,325.9,44196.0,325.5,326.17,324.25,325.9,44196.0
2023-03-02 10:30:00,325.85,326.36,325.23,326.36,3952.0,325.85,326.36,325.23,326.36,3952.0
2023-03-02 11:00:00,326.37,326.76,326.14,326.14,10589.0,326.37,326.76,326.14,326.14,10589.0
2023-03-02 11:30:00,325.44,325.95,325.34,325.94,2000.0,325.44,325.95,325.34,325.94,2000.0
2023-03-02 12:00:00,326.43,326.75,325.48,326.01,13655.0,326.43,326.75,325.48,326.01,13655.0
2023-03-02 12:30:00,326.43,328.56,326.43,328.56,18118.0,326.43,328.56,326.43,328.56,18118.0
2023-03-02 13:00:00,328.63,328.97,328.61,328.81,3121.0,328.63,328.97,328.61,328.81,3121.0
2023-03-02 13:30:00,328.63,329.62,328.21,329.25,4610.0,328.63,329.62,328.21,329.25,4610.0
2023-03-02 14:00:00,329.77,330.42,329.32,330.42,7287.0,329.77,330.42,329.32,330.42,7287.0
2023-03-02 14:30:00,330.41,330.54,329.32,329.81,6574.0,330.41,330.54,329.32,329.81,6574.0
2023-03-02 15:00:00,329.89,329.91,329.08,329.62,4799.0,329.89,329.91,329.08,329.62,4799.0
2023-03-02 15:30:00,329.77,330.11,328.83,329.38,22902.0,329.77,330.11,328.83,329.38,22902.0
2023-03-03 09:30:00,331.81,333.57,331.57,331.86,4675.0,331.81,333.57,331.57,331.86,4675.0
2023-03-03 10:00:00,330.86,332.31,329.77,332.31,7369.0,330.86,332.31,329.77,332.31,7369.0
2023-03-03 10:30:00,332.1,332.39,331.4,331.52,3348.0,332.1,332.39,331.4,331.52,3348.0
2023-03-03 11:00:00,331.53,331.77,331.0,331.21,12400.0,331.53,331.77,331.0,331.21,12400.0
2023-03-03 11:30:00,331.21,332.32,331.13,332.32,5776.0,331.21,332.32,331.13,332.32,5776.0
2023-03-03 12:00:00,332.37,333.16,332.23,333.16,2091.0,332.37,333.16,332.23,333.16,2091.0
2023-03-03 12:30:00,333.46,333.46,332.56,332.97,3559.0,333.46,333.46,332.56,332.97,3559.0
2023-03-03 13:00:00,333.28,333.97,332.85,333.97,3243.0,333.28,333.97,332.85,333.97,3243.0
2023-03-03 13:30:00,333.84,333.84,333.26,333.26,1671.0,333.84,333.84,333.26,333.26,1671.0
2023-03-03 14:00:00,333.31,334.42,333.22,333.87,6373.0,333.31,334.42,333.22,333.87,6373.0
2023-03-03 14:30:00,334.06,334.62,334.06,334.59,3105.0,334.06,334.62,334.06,334.59,3105.0
2023-03-03 15:00:00,334.27,334.95,334.03,334.19,5817.0,334.27,334.95,334.03,334.19,5817.0
2023-03-03 15:30:00,334.19,334.28,332.87,333.68,37773.0,334.19,334.28,332.87,333.68,37773.0
2023-03-06 09:30:00,335.34,336.24,334.2,335.99,9414.0,335.34,336.24,334.2,335.99,9414.0
2023-03-06 10:00:00,335.85,337.33,335.83,336.01,4965.0,335.85,337.33,335.83,336.01,4965.0
2023-03-06 10:30:00,336.12,337.59,336.11,337.05,4955.0,336.12,337.59,336.11,337.05,4955.0
2023-03-06 11:00:00,337.22,338.2,337.21,337.5,4433.0,337.22,338.2,337.21,337.5,4433.0
2023-03-06 11:30:00,337.61,338.98,337.51,338.98,4594.0,337.61,338.98,337.51,338.98,4594.0
2023-03-06 12:00:00,339.17,339.86,338.62,339.82,15394.0,339.17,339.86,338.62,339.82,15394.0
2023-03-06 12:30:00,339.77,340.98,339.67,340.94,24777.0,339.77,340.98,339.67,340.94,24777.0
2023-03-06 13:00:00,341.04,341.08,340.07,340.57,13192.0,341.04,341.08,340.07,340.57,13192.0
2023-03-06 13:30:00,340.44,340.58,339.66,340.11,7214.0,340.44,340.58,339.66,340.11,7214.0
2023-03-06 14:00:00,340.15,341.37,339.95,340.83,14402.0,340.15,341.37,339.95,340.83,14402.0
2023-03-06 14:30:00,340.92,341.78,340.44,340.65,20400.0,340.92,341.78,340.44,340.65,20400.0
2023-03-06 15:00:00,340.74,341.46,340.73,340.94,8093.0,340.74,341.46,340.73,340.94,8093.0
2023-03-06 15:30:00,340.93,341.99,340.87,341.42,38206.0,340.93,341.99,340.87,341.42,38206.0
2023-03-07 09:30:00,340.88,341.54,338.06,339.37,36446.0,340.88,341.54,338.06,339.37,36446.0
2023-03-07 10:00:00,338.92,339.27,337.6,338.49,14272.0,338.92,339.27,337.6,338.49,14272.0
2023-03-07 10:30:00,339.03,339.52,337.42,337.43,15064.0,339.03,339.52,337.42,337.43,15064.0
2023-03-07 11:00:00,336.94,337.62,334.25,335.0,81647.0,336.94,337.62,334.25,335.0,81647.0
2023-03-07 11:30:00,335.1,336.2,334.85,334.91,7118.0,335.1,336.2,334.85,334.91,7118.0
2023-03-07 12:00:00,335.26,336.65,334.81,336.65,11626.0,335.26,336.65,334.81,336.65,11626.0
2023-03-07 12:30:00,336.03,336.62,335.31,335.38,5380.0,336.03,336.62,335.31,335.38,5380.0
2023-03-07 13:00:00,335.34,335.58,334.86,335.49,18407.0,335.34,335.58,334.86,335.49,18407.0
2023-03-07 13:30:00,335.42,335.66,334.18,334.57,13272.0,335.42,335.66,334.18,334.57,13272.0
2023-03-07 14:00:00,334.65,335.01,334.16,334.86,8388.0,334.65,335.01,334.16,334.86,8388.0
2023-03-07 14:30:00,335.04,335.04,332.92,334.42,7035.0,335.04,335.04,332.92,334.42,7035.0
2023-03-07 15:00:00,334.08,334.62,333.95,334.18,3286.0,334.08,334.62,333.95,334.18,3286.0
2023-03-07 15:30:00,334.16,335.14,333.8,334.57,84359.0,334.16,335.14,333.8,334.57,84359.0
2023-03-08 09:30:00,333.7,336.14,333.7,336.14,16819.0,333.7,336.14,333.7,336.14,16819.0
2023-03-08 10:00:00,335.44,338.12,335.0,338.12,15229.0,335.44,338.12,335.0,338.12,15229.0
2023-03-08 10:30:00,338.45,340.0,338.39,339.57,5746.0,338.45,340.0,338.39,339.57,5746.0
2023-03-08 11:00:00,339.59,339.59,336.48,336.8,17136.0,339.59,339.59,336.48,336.8,17136.0
2023-03-08 11:30:00,336.81,337.37,336.32,337.37,10761.0,336.81,337.37,336.32,337.37,10761.0
2023-03-08 12:00:00,337.65,338.2,337.47,337.54,3803.0,337.65,338.2,337.47,337.54,3803.0
2023-03-08 12:30:00,337.12,337.23,336.59,336.97,2559.0,337.12,337.23,336.59,336.97,2559.0
2023-03-08 13:00:00,337.04,337.13,336.04,336.04,2901.0,337.04,337.13,336.04,336.04,2901.0
2023-03-08 13:30:00,336.15,337.06,336.15,337.04,4144.0,336.15,337.06,336.15,337.04,4144.0
2023-03-08 14:00:00,337.06,337.32,336.24,337.3,5097.0,337.06,337.32,336.24,337.3,5097.0
2023-03-08 14:30:00,337.28,337.78,337.14,337.32,3529.0,337.28,337.78,337.14,337.32,3529.0
2023-03-08 15:00:00,337.35,337.45,336.51,336.81,7921.0,337.35,337.45,336.51,336.81,7921.0
2023-03-08 15:30:00,336.84,338.61,336.8,338.33,25395.0,336.84,338.61,336.8,338.33,25395.0
2023-03-09 09:30:00,339.26,340.13,338.25,338.25,4635.0,339.26,340.13,338.25,338.25,4635.0
2023-03-09 10:00:00,338.17,338.21,336.19,336.19,6970.0,338.17,338.21,336.19,336.19,6970.0
2023-03-09 10:30:00,336.7,338.34,336.7,337.71,26967.0,336.7,338.34,336.7,337.71,26967.0
2023-03-09 11:00:00,337.53,337.53,335.97,335.97,4284.0,337.53,337.53,335.97,335.97,4284.0
2023-03-09 11:30:00,335.87,337.28,335.87,337.28,3873.0,335.87,337.28,335.87,337.28,3873.0
2023-03-09 12:00:00,337.42,338.08,336.87,338.01,1500.0,337.42,338.08,336.87,338.01,1500.0
2023-03-09 12:30:00,338.16,338.96,337.46,337.55,4363.0,338.16,338.96,337.46,337.55,4363.0
2023-03-09 13:00:00,337.56,337.7,334.95,335.1,3524.0,337.56,337.7,334.95,335.1,3524.0
2023-03-09 13:30:00,335.24,335.26,333.86,334.63,3600.0,335.24,335.26,333.86,334.63,3600.0
2023-03-09 14:00:00,334.67,335.21,333.84,334.93,5466.0,334.67,335.21,333.84,334.93,5466.0
2023-03-09 14:30:00,334.66,335.98,334.52,334.52,2878.0,334.66,335.98,334.52,334.52,2878.0
2023-03-09 15:00:00,334.4,334.49,331.62,333.08,11797.0,334.4,334.49,331.62,333.08,11797.0
2023-03-09 15:30:00,332.89,333.9,331.76,332.27,73075.0,332.89,333.9,331.76,332.27,73075.0
2023-03-10 09:30:00,331.64,332.25,329.05,329.13,7389.0,331.64,332.25,329.05,329.13,7389.0
2023-03-10 10:00:00,330.56,331.0,328.34,329.56,8259.0,330.56,331.0,328.34,329.56,8259.0
2023-03-10 10:30:00,329.37,330.22,327.43,329.62,8017.0,329.37,330.22,327.43,329.62,8017.0
2023-03-10 11:00:00,329.74,329.76,326.4,328.39,17218.0,329.74,329.76,326.4,328.39,17218.0
2023-03-10 11:30:00,328.53,328.53,323.89,325.12,62644.0,328.53,328.53,323.89,325.12,62644.0
2023-03-10 12:00:00,325.44,326.12,322.17,322.53,39929.0,325.44,326.12,322.17,322.53,39929.0
2023-03-10 12:30:00,322.84,323.74,319.55,320.04,25482.0,322.84,323.74,319.55,320.04,25482.0
2023-03-10 13:00:00,320.04,320.55,318.89,319.57,10398.0,320.04,320.55,318.89,319.57,10398.0
2023-03-10 13:30:00,319.35,319.41,316.52,316.88,25287.0,319.35,319.41,316.52,316.88,25287.0
2023-03-10 14:00:00,316.81,318.72,315.51,316.19,15873.0,316.81,318.72,315.51,316.19,15873.0
2023-03-10 14:30:00,316.58,317.63,315.67,316.7,45983.0,316.58,317.63,315.67,316.7,45983.0
2023-03-10 15:00:00,316.75,317.51,315.2,315.98,11180.0,316.75,317.51,315.2,315.98,11180.0
2023-03-10 15:30:00,316.22,316.23,313.79,314.45,67805.0,316.22,316.23,313.79,314.45,67805.0
2023-03-13 09:30:00,311.9,316.68,310.16,316.28,14503.0,311.9,316.68,310.16,316.28,14503.0
2023-03-13 10:00:00,315.99,316.56,312.95,312.95,9404.0,315.99,316.56,312.95,312.95,9404.0
2023-03-13 10:30:00,313.21,316.09,312.8,315.62,16427.0,313.21,316.09,312.8,315.62,16427.0
2023-03-13 11:00:00,316.02,317.43,315.47,316.8,17513.0,316.02,317.43,315.47,316.8,17513.0
2023-03-13 11:30:00,316.74,316.74,313.7,314.72,6269.0,316.74,316.74,313.7,314.72,6269.0
2023-03-13 12:00:00,315.87,315.87,313.74,314.24,5182.0,315.87,315.87,313.74,314.24,5182.0
2023-03-13 12:30:00,314.27,315.07,312.88,312.98,12977.0,314.27,315.07,312.88,312.98,12977.0
2023-03-13 13:00:00,313.09,313.79,312.03,313.12,12230.0,313.09,313.79,312.03,313.12,12230.0
2023-03-13 13:30:00,312.87,315.68,312.73,315.21,11756.0,312.87,315.68,312.73,315.21,11756.0
2023-03-13 14:00:00,315.29,316.38,315.18,315.92,12968.0,315.29,316.38,315.18,315.92,12968.0
2023-03-13 14:30:00,316.52,317.07,315.11,315.27,16679.0,316.52,317.07,315.11,315.27,16679.0
2023-03-13 15:00:00,315.31,315.31,312.99,313.15,19759.0,315.31,315.31,312.99,313.15,19759.0
2023-03-13 15:30:00,313.38,314.42,312.51,313.15,30658.0,313.38,314.42,312.51,313.15,30658.0
2023-03-14 09:30:00,317.97,321.1,315.92,319.49,25050.0,317.97,321.1,315.92,319.49,25050.0
2023-03-14 10:00:00,319.6,320.87,319.37,320.87,29756.0,319.6,320.87,319.37,320.87,29756.0
2023-03-14 10:30:00,320.66,322.23,319.97,321.51,23220.0,320.66,322.23,319.97,321.51,23220.0
2023-03-14 11:00:00,321.59,323.59,321.52,322.85,18489.0,321.59,323.59,321.52,322.85,18489.0
2023-03-14 11:30:00,322.85,324.41,322.31,322.33,23476.0,322.85,324.41,322.31,322.33,23476.0
2023-03-14 12:00:00,322.49,323.04,321.94,322.25,8036.0,322.49,323.04,321.94,322.25,8036.0
2023-03-14 12:30:00,322.22,322.8,321.63,322.49,7695.0,322.22,322.8,321.63,322.49,7695.0
2023-03-14 13:00:00,322.38,322.42,318.99,320.02,5932.0,322.38,322.42,318.99,320.02,5932.0
2023-03-14 13:30:00,319.87,320.85,319.21,319.29,37588.0,319.87,320.85,319.21,319.29,37588.0
2023-03-14 14:00:00,319.32,319.53,317.24,317.75,22031.0,319.32,319.53,317.24,317.75,22031.0
2023-03-14 14:30:00,317.78,318.82,317.48,317.56,16616.0,317.78,318.82,317.48,317.56,16616.0
2023-03-14 15:00:00,317.57,317.77,315.43,316.65,34229.0,317.57,317.77,315.43,316.65,34229.0
2023-03-14 15:30:00,316.63,320.41,316.41,320.32,46982.0,316.63,320.41,316.41,320.32,46982.0
2023-03-15 09:30:00,315.17,316.89,312.48,312.83,13016.0,315.17,316.89,312.48,312.83,13016.0
2023-03-15 10:00:00,312.23,314.24,311.68,312.72,11370.0,312.23,314.24,311.68,312.72,11370.0
2023-03-15 10:30:00,312.62,312.94,309.1,309.92,26875.0,312.62,312.94,309.1,309.92,26875.0
2023-03-15 11:00:00,309.82,312.57,309.57,311.94,19151.0,309.82,312.57,309.57,311.94,19151.0
2023-03-15 11:30:00,311.46,311.46,308.58,308.72,8226.0,311.46,311.46,308.58,308.72,8226.0
2023-03-15 12:00:00,308.76,309.84,307.91,308.42,14714.0,308.76,309.84,307.91,308.42,14714.0
2023-03-15 12:30:00,308.53,308.91,306.54,307.27,9980.0,308.53,308.91,306.54,307.27,9980.0
2023-03-15 13:00:00,307.01,308.44,306.66,308.31,7682.0,307.01,308.44,306.66,308.31,7682.0
2023-03-15 13:30:00,308.07,308.07,306.01,307.16,7601.0,308.07,308.07,306.01,307.16,7601.0
2023-03-15 14:00:00,307.07,310.2,306.8,309.55,8288.0,307.07,310.2,306.8,309.55,8288.0
2023-03-15 14:30:00,309.95,310.28,309.39,309.83,8971.0,309.95,310.28,309.39,309.83,8971.0
2023-03-15 15:00:00,310.22,310.64,309.62,309.93,9554.0,310.22,310.64,309.62,309.93,9554.0
2023-03-15 15:30:00,309.97,310.93,308.96,310.77,34330.0,309.97,310.93,308.96,310.77,34330.0
2023-03-16 09:30:00,309.61,311.5,308.94,311.28,6505.0,309.61,311.5,308.94,311.28,6505.0
2023-03-16 10:00:00,311.92,312.95,310.81,311.52,47339.0,311.92,312.95,310.81,311.52,47339.0
2023-03-16 10:30:00,311.62,311.74,310.28,310.77,63952.0,311.62,311.74,310.28,310.77,63952.0
2023-03-16 11:00:00,311.05,311.24,308.42,309.02,34836.0,311.05,311.24,308.42,309.02,34836.0
2023-03-16 11:30:00,309.1,310.0,307.85,307.85,30148.0,309.1,310.0,307.85,307.85,30148.0
2023-03-16 12:00:00,307.94,308.25,305.91,307.73,45705.0,307.94,308.25,305.91,307.73,45705.0
2023-03-16 12:30:00,307.73,309.6,307.11,309.07,44668.0,307.73,309.6,307.11,309.07,44668.0
2023-03-16 13:00:00,309.05,310.1,307.17,307.37,45817.0,309.05,310.1,307.17,307.37,45817.0
2023-03-16 13:30:00,307.37,307.79,306.69,307.57,38020.0,307.37,307.79,306.69,307.57,38020.0
2023-03-16 14:00:00,307.66,308.41,304.99,305.12,21812.0,307.66,308.41,304.99,305.12,21812.0
2023-03-16 14:30:00,305.13,305.5,304.41,305.3,39458.0,305.13,305.5,304.41,305.3,39458.0
2023-03-16 15:00:00,305.48,305.58,304.51,305.27,60048.0,305.48,305.58,304.51,305.27,60048.0
2023-03-16 15:30:00,305.31,306.22,304.93,305.95,134219.0,305.31,306.22,304.93,305.95,134219.0
2023-03-17 09:30:00,303.7,310.78,303.7,307.97,118383.0,303.7,310.78,303.7,307.97,118383.0
2023-03-17 10:00:00,308.22,309.29,304.04,304.92,39413.0,308.22,309.29,304.04,304.92,39413.0
2023-03-17 10:30:00,304.68,304.84,300.63,302.51,16333.0,304.68,304.84,300.63,302.51,16333.0
2023-03-17 11:00:00,302.28,303.44,301.08,301.53,17061.0,302.28,303.44,301.08,301.53,17061.0
2023-03-17 11:30:00,301.38,302.88,301.37,301.92,10255.0,301.38,302.88,301.37,301.92,10255.0
2023-03-17 12:00:00,302.26,303.04,301.33,302.0,10410.0,302.26,303.04,301.33,302.0,10410.0
2023-03-17 12:30:00,302.19,302.67,300.72,301.31,9251.0,302.19,302.67,300.72,301.31,9251.0
2023-03-17 13:00:00,301.41,303.45,301.17,302.85,7144.0,301.41,303.45,301.17,302.85,7144.0
2023-03-17 13:30:00,303.24,303.47,301.24,301.8,12823.0,303.24,303.47,301.24,301.8,12823.0
2023-03-17 14:00:00,301.91,302.1,299.07,299.34,22416.0,301.91,302.1,299.07,299.34,22416.0
2023-03-17 14:30:00,299.34,302.21,299.17,301.13,21345.0,299.34,302.21,299.17,301.13,21345.0
2023-03-17 15:00:00,301.21,301.85,300.69,301.74,13303.0,301.21,301.85,300.69,301.74,13303.0
2023-03-17 15:30:00,301.71,302.73,300.92,302.49,90855.0,301.71,302.73,300.92,302.49,90855.0
2023-03-20 09:30:00,303.07,305.54,303.07,305.06,6093.0,303.07,305.54,303.07,305.06,6093.0
2023-03-20 10:00:00,305.3,306.81,305.3,306.8,17574.0,305.3,306.81,305.3,306.8,17574.0
2023-03-20 10:30:00,306.79,307.57,305.53,307.24,15322.0,306.79,307.57,305.53,307.24,15322.0
2023-03-20 11:00:00,307.26,308.11,307.13,308.09,12194.0,307.26,308.11,307.13,308.09,12194.0
2023-03-20 11:30:00,308.32,308.42,307.13,307.62,12635.0,308.32,308.42,307.13,307.62,12635.0
2023-03-20 12:00:00,307.63,308.11,306.34,307.4,10868.0,307.63,308.11,306.34,307.4,10868.0
2023-03-20 12:30:00,307.38,307.91,305.9,307.3,13189.0,307.38,307.91,305.9,307.3,13189.0
2023-03-20 13:00:00,307.61,307.69,306.55,306.55,3832.0,307.61,307.69,306.55,306.55,3832.0
2023-03-20 13:30:00,306.44,306.77,306.05,306.55,6398.0,306.44,306.77,306.05,306.55,6398.0
2023-03-20 14:00:00,306.51,306.93,306.25,306.38,7129.0,306.51,306.93,306.25,306.38,7129.0
2023-03-20 14:30:00,306.34,306.34,304.85,305.38,6388.0,306.34,306.34,304.85,305.38,6388.0
2023-03-20 15:00:00,305.28,305.6,304.98,305.48,10576.0,305.28,305.6,304.98,305.48,10576.0
2023-03-20 15:30:00,305.45,308.44,305.41,308.04,32775.0,305.45,308.44,305.41,308.04,32775.0
2023-03-21 09:30:00,310.32,312.86,309.1,309.89,8018.0,310.32,312.86,309.1,309.89,8018.0
2023-03-21 10:00:00,310.63,310.7,309.15,309.15,8627.0,310.63,310.7,309.15,309.15,8627.0
2023-03-21 10:30:00,309.1,309.91,308.88,309.4,7513.0,309.1,309.91,308.88,309.4,7513.0
2023-03-21 11:00:00,309.43,311.55,309.41,310.98,9016.0,309.43,311.55,309.41,310.98,9016.0
2023-03-21 11:30:00,311.29,311.29,310.22,310.27,6771.0,311.29,311.29,310.22,310.27,6771.0
2023-03-21 12:00:00,310.12,310.31,309.5,310.18,5167.0,310.12,310.31,309.5,310.18,5167.0
2023-03-21 12:30:00,310.29,310.41,308.66,309.12,8058.0,310.29,310.41,308.66,309.12,8058.0
2023-03-21 13:00:00,309.17,309.75,309.02,309.5,5675.0,309.17,309.75,309.02,309.5,5675.0
2023-03-21 13:30:00,309.63,310.45,309.57,309.98,10552.0,309.63,310.45,309.57,309.98,10552.0
2023-03-21 14:00:00,309.97,311.06,308.29,310.73,30550.0,309.97,311.06,308.29,310.73,30550.0
2023-03-21 14:30:00,310.76,311.65,310.68,310.92,8698.0,310.76,311.65,310.68,310.92,8698.0
2023-03-21 15:00:00,310.99,312.98,310.9,312.3,20960.0,310.99,312.98,310.9,312.3,20960.0
2023-03-21 15:30:00,312.35,314.11,312.24,314.06,75925.0,312.35,314.11,312.24,314.06,75925.0
2023-03-22 09:30:00,313.21,315.36,312.48,314.91,16981.0,313.21,315.36,312.48,314.91,16981.0
2023-03-22 10:00:00,314.91,316.86,314.9,316.86,15822.0,314.91,316.86,314.9,316.86,15822.0
2023-03-22 10:30:00,316.58,317.08,316.03,316.03,9573.0,316.58,317.08,316.03,316.03,9573.0
2023-03-22 11:00:00,316.24,316.61,315.36,315.37,8669.0,316.24,316.61,315.36,315.37,8669.0
2023-03-22 11:30:00,315.36,315.52,314.51,315.52,14750.0,315.36,315.52,314.51,315.52,14750.0
2023-03-22 12:00:00,315.51,315.6,314.73,315.35,9123.0,315.51,315.6,314.73,315.35,9123.0
2023-03-22 12:30:00,315.17,316.15,314.94,315.78,8247.0,315.17,316.15,314.94,315.78,8247.0
2023-03-22 13:00:00,315.63,317.15,315.63,316.21,20892.0,315.63,317.15,315.63,316.21,20892.0
2023-03-22 13:30:00,316.48,318.24,316.47,318.24,12054.0,316.48,318.24,316.47,318.24,12054.0
2023-03-22 14:00:00,318.75,321.11,317.59,318.31,28117.0,318.75,321.11,317.59,318.31,28117.0
2023-03-22 14:30:00,318.37,320.31,316.21,317.59,20330.0,318.37,320.31,316.21,317.59,20330.0
2023-03-22 15:00:00,317.12,318.13,315.3,317.64,25450.0,317.12,318.13,315.3,317.64,25450.0
2023-03-22 15:30:00,317.66,317.66,312.0,312.28,75291.0,317.66,317.66,312.0,312.28,75291.0
2023-03-23 09:30:00,313.08,314.51,312.34,313.82,18370.0,313.08,314.51,312.34,313.82,18370.0
2023-03-23 10:00:00,313.75,314.62,313.27,313.5,20099.0,313.75,314.62,313.27,313.5,20099.0
2023-03-23 10:30:00,313.5,314.96,313.33,314.59,47940.0,313.5,314.96,313.33,314.59,47940.0
2023-03-23 11:00:00,314.79,315.27,313.49,313.53,11097.0,314.79,315.27,313.49,313.53,11097.0
2023-03-23 11:30:00,313.73,314.59,313.5,313.5,7068.0,313.73,314.59,313.5,313.5,7068.0
2023-03-23 12:00:00,313.53,314.12,312.37,312.82,11231.0,313.53,314.12,312.37,312.82,11231.0
2023-03-23 12:30:00,313.0,313.25,311.72,312.0,9141.0,313.0,313.25,311.72,312.0,9141.0
2023-03-23 13:00:00,311.9,312.46,310.77,310.96,14320.0,311.9,312.46,310.77,310.96,14320.0
2023-03-23 13:30:00,310.96,312.12,310.5,310.99,23463.0,310.96,312.12,310.5,310.99,23463.0
2023-03-23 14:00:00,311.2,311.68,309.19,309.19,31635.0,311.2,311.68,309.19,309.19,31635.0
2023-03-23 14:30:00,309.16,309.17,307.07,308.49,18420.0,309.16,309.17,307.07,308.49,18420.0
2023-03-23 15:00:00,308.64,310.24,306.91,307.78,53022.0,308.64,310.24,306.91,307.78,53022.0
2023-03-23 15:30:00,307.6,310.35,307.42,308.73,90523.0,307.6,310.35,307.42,308.73,90523.0
2023-03-24 09:30:00,307.81,307.81,302.03,303.2,29788.0,307.81,307.81,302.03,303.2,29788.0
2023-03-24 10:00:00,303.1,305.72,302.95,305.49,15069.0,303.1,305.72,302.95,305.49,15069.0
2023-03-24 10:30:00,305.5,305.96,304.24,304.95,7946.0,305.5,305.96,304.24,304.95,7946.0
2023-03-24 11:00:00,305.16,306.23,304.56,306.23,8049.0,305.16,306.23,304.56,306.23,8049.0
2023-03-24 11:30:00,306.08,308.03,305.56,307.69,7099.0,306.08,308.03,305.56,307.69,7099.0
2023-03-24 12:00:00,308.01,308.44,307.46,308.12,8963.0,308.01,308.44,307.46,308.12,8963.0
2023-03-24 12:30:00,308.23,309.43,308.19,309.2,6189.0,308.23,309.43,308.19,309.2,6189.0
2023-03-24 13:00:00,309.52,310.7,308.92,310.7,7650.0,309.52,310.7,308.92,310.7,7650.0
2023-03-24 13:30:00,310.16,310.69,309.83,310.26,5331.0,310.16,310.69,309.83,310.26,5331.0
2023-03-24 14:00:00,310.34,311.25,310.34,310.61,7643.0,310.34,311.25,310.34,310.61,7643.0
2023-03-24 14:30:00,310.56,311.31,310.43,310.75,10313.0,310.56,311.31,310.43,310.75,10313.0
2023-03-24 15:00:00,310.8,311.64,310.09,311.62,10150.0,310.8,311.64,310.09,311.62,10150.0
2023-03-24 15:30:00,311.76,312.26,311.16,312.13,36735.0,311.76,312.26,311.16,312.13,36735.0
2023-03-27 09:30:00,313.89,315.04,311.84,313.39,10118.0,313.89,315.04,311.84,313.39,10118.0
2023-03-27 10:00:00,313.72,313.72,312.44,312.99,9808.0,313.72,313.72,312.44,312.99,9808.0
2023-03-27 10:30:00,312.87,313.02,312.43,312.7,8018.0,312.87,313.02,312.43,312.7,8018.0
2023-03-27 11:00:00,312.82,313.4,312.59,313.4,7971.0,312.82,313.4,312.59,313.4,7971.0
2023-03-27 11:30:00,313.57,313.85,312.96,313.17,7333.0,313.57,313.85,312.96,313.17,7333.0
2023-03-27 12:00:00,312.82,313.1,312.31,312.99,7467.0,312.82,313.1,312.31,312.99,7467.0
2023-03-27 12:30:00,312.99,313.14,312.21,312.89,9101.0,312.99,313.14,312.21,312.89,9101.0
2023-03-27 13:00:00,312.86,313.81,312.86,313.81,4434.0,312.86,313.81,312.86,313.81,4434.0
2023-03-27 13:30:00,313.44,314.61,313.44,314.12,5845.0,313.44,314.61,313.44,314.12,5845.0
2023-03-27 14:00:00,313.78,314.49,313.52,314.49,3054.0,313.78,314.49,313.52,314.49,3054.0
2023-03-27 14:30:00,314.32,314.32,313.92,313.97,4401.0,314.32,314.32,313.92,313.97,4401.0
2023-03-27 15:00:00,314.14,314.58,313.48,314.38,4235.0,314.14,314.58,313.48,314.38,4235.0
2023-03-27 15:30:00,314.29,314.54,312.15,312.63,27712.0,314.29,314.54,312.15,312.63,27712.0
2023-03-28 09:30:00,311.61,313.37,311.61,312.16,9643.0,311.61,313.37,311.61,312.16,9643.0
2023-03-28 10:00:00,312.37,314.44,312.18,313.35,10336.0,312.37,314.44,312.18,313.35,10336.0
2023-03-28 10:30:00,313.82,313.98,312.18,312.5,8140.0,313.82,313.98,312.18,312.5,8140.0
2023-03-28 11:00:00,312.49,313.46,312.2,313.02,16414.0,312.49,313.46,312.2,313.02,16414.0
2023-03-28 11:30:00,313.02,313.41,312.75,312.81,5903.0,313.02,313.41,312.75,312.81,5903.0
2023-03-28 12:00:00,313.1,314.39,313.1,314.32,3437.0,313.1,314.39,313.1,314.32,3437.0
2023-03-28 12:30:00,314.18,314.23,313.68,314.09,5154.0,314.18,314.23,313.68,314.09,5154.0
2023-03-28 13:00:00,314.15,314.4,313.83,313.9,2907.0,314.15,314.4,313.83,313.9,2907.0
2023-03-28 13:30:00,313.91,314.06,313.08,313.4,5088.0,313.91,314.06,313.08,313.4,5088.0
2023-03-28 14:00:00,313.43,313.73,313.22,313.39,3886.0,313.43,313.73,313.22,313.39,3886.0
2023-03-28 14:30:00,313.02,313.83,313.02,313.74,3694.0,313.02,313.83,313.02,313.74,3694.0
2023-03-28 15:00:00,313.9,314.22,313.55,313.69,9313.0,313.9,314.22,313.55,313.69,9313.0
2023-03-28 15:30:00,313.48,314.99,313.19,314.85,49316.0,313.48,314.99,313.19,314.85,49316.0
2023-03-29 09:30:00,317.0,317.44,314.52,316.94,9237.0,317.0,317.44,314.52,316.94,9237.0
2023-03-29 10:00:00,317.16,317.57,316.49,316.49,4841.0,317.16,317.57,316.49,316.49,4841.0
2023-03-29 10:30:00,316.68,316.68,314.86,314.86,5573.0,316.68,316.68,314.86,314.86,5573.0
2023-03-29 11:00:00,314.96,316.13,314.83,316.0,3373.0,314.96,316.13,314.83,316.0,3373.0
2023-03-29 11:30:00,316.33,317.09,316.15,316.93,2875.0,316.33,317.09,316.15,316.93,2875.0
2023-03-29 12:00:00,317.1,317.45,316.66,317.45,2595.0,317.1,317.45,316.66,317.45,2595.0
2023-03-29 12:30:00,317.25,317.48,315.74,315.74,3801.0,317.25,317.48,315.74,315.74,3801.0
2023-03-29 13:00:00,315.8,316.96,315.78,316.85,12612.0,315.8,316.96,315.78,316.85,12612.0
2023-03-29 13:30:00,316.84,316.98,316.11,316.4,3547.0,316.84,316.98,316.11,316.4,3547.0
2023-03-29 14:00:00,316.42,316.97,316.39,316.8,1916.0,316.42,316.97,316.39,316.8,1916.0
2023-03-29 14:30:00,317.07,317.83,316.95,317.77,3669.0,317.07,317.83,316.95,317.77,3669.0
2023-03-29 15:00:00,317.63,318.4,317.42,318.32,4438.0,317.63,318.4,317.42,318.32,4438.0
2023-03-29 15:30:00,318.44,318.81,318.02,318.57,22023.0,318.44,318.81,318.02,318.57,22023.0
2023-03-30 09:30:00,319.33,319.8,318.18,319.58,5856.0,319.33,319.8,318.18,319.58,5856.0
2023-03-30 10:00:00,320.1,320.25,317.99,318.61,7260.0,320.1,320.25,317.99,318.61,7260.0
2023-03-30 10:30:00,318.58,318.76,317.41,318.03,9332.0,318.58,318.76,317.41,318.03,9332.0
2023-03-30 11:00:00,318.2,318.87,317.83,318.13,11751.0,318.2,318.87,317.83,318.13,11751.0
2023-03-30 11:30:00,318.06,318.69,317.71,318.63,8960.0,318.06,318.69,317.71,318.63,8960.0
2023-03-30 12:00:00,318.63,319.25,318.32,319.25,3947.0,318.63,319.25,318.32,319.25,3947.0
2023-03-30 12:30:00,319.3,319.3,318.12,318.93,4508.0,319.3,319.3,318.12,318.93,4508.0
2023-03-30 13:00:00,318.76,318.94,318.47,318.71,3137.0,318.76,318.94,318.47,318.71,3137.0
2023-03-30 13:30:00,318.61,319.35,318.53,319.35,3225.0,318.61,319.35,318.53,319.35,3225.0
2023-03-30 14:00:00,319.33,320.23,319.3,320.16,5466.0,319.33,320.23,319.3,320.16,5466.0
2023-03-30 14:30:00,320.23,320.41,319.96,320.39,4323.0,320.23,320.41,319.96,320.39,4323.0
2023-03-30 15:00:00,320.31,320.6,319.94,320.07,4195.0,320.31,320.6,319.94,320.07,4195.0
2023-03-30 15:30:00,319.96,320.12,319.39,319.83,22720.0,319.96,320.12,319.39,319.83,22720.0
2023-03-31 09:30:00,321.01,322.9,320.84,322.21,5955.0,321.01,322.9,320.84,322.21,5955.0
2023-03-31 10:00:00,321.67,322.35,321.01,322.27,6454.0,321.67,322.35,321.01,322.27,6454.0
2023-03-31 10:30:00,322.08,323.82,322.07,323.82,5278.0,322.08,323.82,322.07,323.82,5278.0
2023-03-31 11:00:00,323.89,323.98,322.76,322.81,4196.0,323.89,323.98,322.76,322.81,4196.0
2023-03-31 11:30:00,323.04,324.09,322.97,324.09,3998.0,323.04,324.09,322.97,324.09,3998.0
2023-03-31 12:00:00,324.19,324.52,323.52,323.94,3318.0,324.19,324.52,323.52,323.94,3318.0
2023-03-31 12:30:00,323.81,323.82,322.01,322.17,6277.0,323.81,323.82,322.01,322.17,6277.0
2023-03-31 13:00:00,322.37,323.0,322.01,323.0,3148.0,322.37,323.0,322.01,323.0,3148.0
2023-03-31 13:30:00,322.68,323.51,322.68,323.51,2644.0,322.68,323.51,322.68,323.51,2644.0
2023-03-31 14:00:00,323.8,323.99,323.14,323.6,7996.0,323.8,323.99,323.14,323.6,7996.0
2023-03-31 14:30:00,323.28,323.49,322.91,323.49,6153.0,323.28,323.49,322.91,323.49,6153.0
2023-03-31 15:00:00,323.56,324.9,323.49,324.9,4188.0,323.56,324.9,323.49,324.9,4188.0
2023-03-31 15:30:00,325.0,325.8,323.66,325.56,46289.0,325.0,325.8,323.66,325.56,46289.0
2023-04-03 09:30:00,323.27,324.93,322.47,323.55,10328.0,323.27,324.93,322.47,323.55,10328.0
2023-04-03 10:00:00,324.36,325.5,324.05,324.95,7654.0,324.36,325.5,324.05,324.95,7654.0
2023-04-03 10:30:00,325.33,325.85,322.28,322.95,36393.0,325.33,325.85,322.28,322.95,36393.0
2023-04-03 11:00:00,322.27,323.14,322.09,322.94,7434.0,322.27,323.14,322.09,322.94,7434.0
2023-04-03 11:30:00,323.03,323.74,322.78,323.66,5145.0,323.03,323.74,322.78,323.66,5145.0
2023-04-03 12:00:00,323.58,323.71,323.18,323.43,6476.0,323.58,323.71,323.18,323.43,6476.0
2023-04-03 12:30:00,323.25,323.74,323.08,323.42,7446.0,323.25,323.74,323.08,323.42,7446.0
2023-04-03 13:00:00,323.38,324.86,323.08,324.58,4699.0,323.38,324.86,323.08,324.58,4699.0
2023-04-03 13:30:00,324.37,324.58,323.36,323.37,34972.0,324.37,324.58,323.36,323.37,34972.0
2023-04-03 14:00:00,323.37,324.39,322.85,324.39,6557.0,323.37,324.39,322.85,324.39,6557.0
2023-04-03 14:30:00,324.08,324.46,323.75,324.31,8037.0,324.08,324.46,323.75,324.31,8037.0
2023-04-03 15:00:00,324.24,324.55,323.94,324.41,19435.0,324.24,324.55,323.94,324.41,19435.0
2023-04-03 15:30:00,324.42,325.09,323.89,324.7,95456.0,324.42,325.09,323.89,324.7,95456.0
2023-04-04 09:30:00,324.06,324.24,320.94,322.29,12646.0,324.06,324.24,320.94,322.29,12646.0
2023-04-04 10:00:00,322.19,322.81,319.25,319.25,17162.0,322.19,322.81,319.25,319.25,17162.0
2023-04-04 10:30:00,319.36,319.65,317.99,318.0,29291.0,319.36,319.65,317.99,318.0,29291.0
2023-04-04 11:00:00,317.94,318.02,314.52,314.61,27757.0,317.94,318.02,314.52,314.61,27757.0
2023-04-04 11:30:00,314.61,316.65,314.5,315.39,16708.0,314.61,316.65,314.5,315.39,16708.0
2023-04-04 12:00:00,315.43,315.73,313.99,315.46,14895.0,315.43,315.73,313.99,315.46,14895.0
2023-04-04 12:30:00,315.51,316.21,314.83,315.94,7363.0,315.51,316.21,314.83,315.94,7363.0
2023-04-04 13:00:00,315.94,316.73,315.58,316.65,8018.0,315.94,316.73,315.58,316.65,8018.0
2023-04-04 13:30:00,316.6,316.64,313.71,314.23,24595.0,316.6,316.64,313.71,314.23,24595.0
2023-04-04 14:00:00,313.97,314.7,312.89,313.12,33492.0,313.97,314.7,312.89,313.12,33492.0
2023-04-04 14:30:00,312.9,312.9,311.87,312.57,13585.0,312.9,312.9,311.87,312.57,13585.0
2023-04-04 15:00:00,312.52,313.53,312.07,312.8,16823.0,312.52,313.53,312.07,312.8,16823.0
2023-04-04 15:30:00,312.8,314.14,312.11,314.08,90247.0,312.8,314.14,312.11,314.08,90247.0
2023-04-05 09:30:00,313.08,316.31,313.08,316.31,4115.0,313.08,316.31,313.08,316.31,4115.0
2023-04-05 10:00:00,315.78,317.4,315.43,316.1,22293.0,315.78,317.4,315.43,316.1,22293.0
2023-04-05 10:30:00,316.17,317.29,315.19,315.67,14587.0,316.17,317.29,315.19,315.67,14587.0
2023-04-05 11:00:00,315.67,316.39,313.59,313.88,19216.0,315.67,316.39,313.59,313.88,19216.0
2023-04-05 11:30:00,313.86,313.96,311.85,311.85,17197.0,313.86,313.96,311.85,311.85,17197.0
2023-04-05 12:00:00,311.67,312.3,311.08,311.15,18006.0,311.67,312.3,311.08,311.15,18006.0
2023-04-05 12:30:00,311.15,311.39,310.0,310.52,11991.0,311.15,311.39,310.0,310.52,11991.0
2023-04-05 13:00:00,310.52,311.56,310.52,311.0,12158.0,310.52,311.56,310.52,311.0,12158.0
2023-04-05 13:30:00,311.0,311.62,310.08,311.62,17893.0,311.0,311.62,310.08,311.62,17893.0
2023-04-05 14:00:00,311.92,312.63,311.89,312.24,10308.0,311.92,312.63,311.89,312.24,10308.0
2023-04-05 14:30:00,312.22,312.55,311.39,311.75,14089.0,312.22,312.55,311.39,311.75,14089.0
2023-04-05 15:00:00,311.97,312.28,311.19,311.71,17908.0,311.97,312.28,311.19,311.71,17908.0
2023-04-05 15:30:00,311.81,313.22,311.71,313.12,82162.0,311.81,313.22,311.71,313.12,82162.0
2023-04-06 09:30:00,312.43,312.43,307.42,309.8,8049.0,312.43,312.43,307.42,309.8,8049.0
2023-04-06 10:00:00,309.79,312.33,309.78,311.42,13033.0,309.79,312.33,309.78,311.42,13033.0
2023-04-06 10:30:00,311.54,311.54,309.11,309.75,31632.0,311.54,311.54,309.11,309.75,31632.0
2023-04-06 11:00:00,309.69,311.99,309.3,311.73,7591.0,309.69,311.99,309.3,311.73,7591.0
2023-04-06 11:30:00,311.52,311.67,311.15,311.66,6017.0,311.52,311.67,311.15,311.66,6017.0
2023-04-06 12:00:00,311.85,312.95,311.85,312.94,6190.0,311.85,312.95,311.85,312.94,6190.0
2023-04-06 12:30:00,312.92,313.52,312.8,313.39,21314.0,312.92,313.52,312.8,313.39,21314.0
2023-04-06 13:00:00,313.38,313.55,312.82,313.23,13799.0,313.38,313.55,312.82,313.23,13799.0
2023-04-06 13:30:00,313.23,313.61,312.71,312.83,16107.0,313.23,313.61,312.71,312.83,16107.0
2023-04-06 14:00:00,312.87,313.18,312.68,312.9,14274.0,312.87,313.18,312.68,312.9,14274.0
2023-04-06 14:30:00,312.82,313.12,312.44,312.5,18584.0,312.82,313.12,312.44,312.5,18584.0
2023-04-06 15:00:00,312.66,312.71,311.97,312.71,16614.0,312.66,312.71,311.97,312.71,16614.0
2023-04-06 15:30:00,312.67,313.83,312.35,313.7,77879.0,312.67,313.83,312.35,313.7,77879.0
2023-04-10 09:30:00,311.43,311.43,308.84,308.85,8696.0,311.43,311.43,308.84,308.85,8696.0
2023-04-10 10:00:00,308.81,312.66,308.41,311.31,10242.0,308.81,312.66,308.41,311.31,10242.0
2023-04-10 10:30:00,311.51,312.55,311.36,312.31,11344.0,311.51,312.55,311.36,312.31,11344.0
2023-04-10 11:00:00,311.59,312.04,311.25,311.9,6423.0,311.59,312.04,311.25,311.9,6423.0
2023-04-10 11:30:00,311.94,312.46,311.35,311.4,9952.0,311.94,312.46,311.35,311.4,9952.0
2023-04-10 12:00:00,311.19,311.83,310.53,311.83,4007.0,311.19,311.83,310.53,311.83,4007.0
2023-04-10 12:30:00,311.88,312.83,311.69,312.83,10310.0,311.88,312.83,311.69,312.83,10310.0
2023-04-10 13:00:00,313.02,313.53,312.9,312.9,4006.0,313.02,313.53,312.9,312.9,4006.0
2023-04-10 13:30:00,313.04,313.67,312.95,313.45,13867.0,313.04,313.67,312.95,313.45,13867.0
2023-04-10 14:00:00,313.44,313.8,312.93,313.54,7651.0,313.44,313.8,312.93,313.54,7651.0
2023-04-10 14:30:00,313.7,313.78,313.38,313.73,6857.0,313.7,313.78,313.38,313.73,6857.0
2023-04-10 15:00:00,313.91,314.32,313.84,313.91,9699.0,313.91,314.32,313.84,313.91,9699.0
2023-04-10 15:30:00,313.9,314.91,313.9,314.75,38307.0,313.9,314.91,313.9,314.75,38307.0
2023-04-11 09:30:00,315.71,318.73,315.71,317.74,12819.0,315.71,318.73,315.71,317.74,12819.0
2023-04-11 10:00:00,317.29,318.4,315.61,316.1,16485.0,317.29,318.4,315.61,316.1,16485.0
2023-04-11 10:30:00,316.42,316.42,314.65,314.77,5411.0,316.42,316.42,314.65,314.77,5411.0
2023-04-11 11:00:00,314.99,316.5,314.81,316.31,8940.0,314.99,316.5,314.81,316.31,8940.0
2023-04-11 11:30:00,316.34,317.35,316.11,317.32,5461.0,316.34,317.35,316.11,317.32,5461.0
2023-04-11 12:00:00,317.39,317.39,316.34,316.7,5249.0,317.39,317.39,316.34,316.7,5249.0
2023-04-11 12:30:00,316.69,317.73,316.68,317.34,6567.0,316.69,317.73,316.68,317.34,6567.0
2023-04-11 13:00:00,317.55,317.6,316.37,316.71,4439.0,317.55,317.6,316.37,316.71,4439.0
2023-04-11 13:30:00,316.66,317.13,316.36,316.94,5703.0,316.66,317.13,316.36,316.94,5703.0
2023-04-11 14:00:00,317.18,317.29,316.73,317.23,3704.0,317.18,317.29,316.73,317.23,3704.0
2023-04-11 14:30:00,317.42,317.7,317.07,317.18,5018.0,317.42,317.7,317.07,317.18,5018.0
2023-04-11 15:00:00,317.3,318.05,317.21,317.74,7653.0,317.3,318.05,317.21,317.74,7653.0
2023-04-11 15:30:00,317.72,317.89,315.88,316.22,31891.0,317.72,317.89,315.88,316.22,31891.0
2023-04-12 09:30:00,317.92,319.62,317.08,319.39,15110.0,317.92,319.62,317.08,319.39,15110.0
2023-04-12 10:00:00,318.9,320.58,318.46,320.46,8418.0,318.9,320.58,318.46,320.46,8418.0
2023-04-12 10:30:00,320.5,320.56,319.06,319.17,67237.0,320.5,320.56,319.06,319.17,67237.0
2023-04-12 11:00:00,319.37,320.5,318.95,320.26,11021.0,319.37,320.5,318.95,320.26,11021.0
2023-04-12 11:30:00,319.89,320.39,319.86,320.23,3335.0,319.89,320.39,319.86,320.23,3335.0
2023-04-12 12:00:00,320.34,320.49,320.25,320.38,7897.0,320.34,320.49,320.25,320.38,7897.0
2023-04-12 12:30:00,320.66,320.84,320.36,320.84,2970.0,320.66,320.84,320.36,320.84,2970.0
2023-04-12 13:00:00,320.76,321.39,320.58,321.38,5198.0,320.76,321.39,320.58,321.38,5198.0
2023-04-12 13:30:00,321.37,321.84,321.27,321.75,9192.0,321.37,321.84,321.27,321.75,9192.0
2023-04-12 14:00:00,321.74,321.95,320.41,320.53,7492.0,321.74,321.95,320.41,320.53,7492.0
2023-04-12 14:30:00,320.23,320.25,319.27,319.64,12259.0,320.23,320.25,319.27,319.64,12259.0
2023-04-12 15:00:00,319.67,319.96,318.29,318.84,22269.0,319.67,319.96,318.29,318.84,22269.0
2023-04-12 15:30:00,318.82,320.61,318.82,320.39,61604.0,318.82,320.61,318.82,320.39,61604.0
2023-04-13 09:30:00,320.71,321.33,320.01,320.01,5062.0,320.71,321.33,320.01,320.01,5062.0
2023-04-13 10:00:00,320.17,320.21,318.19,319.09,16020.0,320.17,320.21,318.19,319.09,16020.0
2023-04-13 10:30:00,319.1,320.44,317.57,318.79,19203.0,319.1,320.44,317.57,318.79,19203.0
2023-04-13 11:00:00,319.19,320.26,319.19,320.23,4356.0,319.19,320.26,319.19,320.23,4356.0
2023-04-13 11:30:00,320.12,320.47,319.42,320.47,13162.0,320.12,320.47,319.42,320.47,13162.0
2023-04-13 12:00:00,320.46,320.88,320.01,320.53,12742.0,320.46,320.88,320.01,320.53,12742.0
2023-04-13 12:30:00,320.6,320.87,320.25,320.25,13361.0,320.6,320.87,320.25,320.25,13361.0
2023-04-13 13:00:00,319.94,319.94,318.52,318.78,33306.0,319.94,319.94,318.52,318.78,33306.0
2023-04-13 13:30:00,318.95,320.15,318.53,319.74,26461.0,318.95,320.15,318.53,319.74,26461.0
2023-04-13 14:00:00,319.97,321.3,319.58,320.81,26782.0,319.97,321.3,319.58,320.81,26782.0
2023-04-13 14:30:00,320.74,321.38,320.25,320.94,22386.0,320.74,321.38,320.25,320.94,22386.0
2023-04-13 15:00:00,320.88,321.1,319.98,320.9,30607.0,320.88,321.1,319.98,320.9,30607.0
2023-04-13 15:30:00,320.9,321.75,320.4,321.01,98819.0,320.9,321.75,320.4,321.01,98819.0
2023-04-14 09:30:00,319.93,323.36,318.48,323.24,14837.0,319.93,323.36,318.48,323.24,14837.0
2023-04-14 10:00:00,323.0,323.0,319.69,320.28,14157.0,323.0,323.0,319.69,320.28,14157.0
2023-04-14 10:30:00,320.26,320.55,318.72,319.73,10453.0,320.26,320.55,318.72,319.73,10453.0
2023-04-14 11:00:00,319.72,319.83,318.53,318.53,4101.0,319.72,319.83,318.53,318.53,4101.0
2023-04-14 11:30:00,318.52,318.52,316.88,317.36,11100.0,318.52,318.52,316.88,317.36,11100.0
2023-04-14 12:00:00,317.37,317.39,316.44,316.76,4490.0,317.37,317.39,316.44,316.76,4490.0
2023-04-14 12:30:00,316.89,316.89,314.44,314.44,7947.0,316.89,316.89,314.44,314.44,7947.0
2023-04-14 13:00:00,314.56,315.11,314.08,314.08,9517.0,314.56,315.11,314.08,314.08,9517.0
2023-04-14 13:30:00,313.75,315.07,313.35,314.92,16883.0,313.75,315.07,313.35,314.92,16883.0
2023-04-14 14:00:00,314.91,315.74,314.53,315.7,12409.0,314.91,315.74,314.53,315.7,12409.0
2023-04-14 14:30:00,315.8,316.32,315.1,315.78,15818.0,315.8,316.32,315.1,315.78,15818.0
2023-04-14 15:00:00,315.66,315.78,314.7,315.43,14787.0,315.66,315.78,314.7,315.43,14787.0
2023-04-14 15:30:00,315.45,315.84,314.83,314.87,52918.0,315.45,315.84,314.83,314.87,52918.0
2023-04-17 09:30:00,314.88,319.52,313.62,318.36,9338.0,314.88,319.52,313.62,318.36,9338.0
2023-04-17 10:00:00,318.86,319.66,318.13,318.48,9860.0,318.86,319.66,318.13,318.48,9860.0
2023-04-17 10:30:00,318.44,318.94,317.24,317.87,6230.0,318.44,318.94,317.24,317.87,6230.0
2023-04-17 11:00:00,317.98,318.94,317.98,318.32,6785.0,317.98,318.94,317.98,318.32,6785.0
2023-04-17 11:30:00,318.25,319.36,318.19,319.29,12929.0,318.25,319.36,318.19,319.29,12929.0
2023-04-17 12:00:00,319.0,319.12,317.73,318.16,6220.0,319.0,319.12,317.73,318.16,6220.0
2023-04-17 12:30:00,318.31,319.5,318.15,319.5,4557.0,318.31,319.5,318.15,319.5,4557.0
2023-04-17 13:00:00,319.81,319.84,319.03,319.26,7202.0,319.81,319.84,319.03,319.26,7202.0
2023-04-17 13:30:00,319.11,319.12,318.18,318.23,7839.0,319.11,319.12,318.18,318.23,7839.0
2023-04-17 14:00:00,318.03,318.64,318.03,318.37,5020.0,318.03,318.64,318.03,318.37,5020.0
2023-04-17 14:30:00,318.29,319.51,318.25,319.37,5435.0,318.29,319.51,318.25,319.37,5435.0
2023-04-17 15:00:00,319.49,319.99,319.33,319.61,6374.0,319.49,319.99,319.33,319.61,6374.0
2023-04-17 15:30:00,319.39,320.04,319.12,319.63,34136.0,319.39,320.04,319.12,319.63,34136.0
2023-04-18 09:30:00,321.26,321.6,319.64,319.64,6987.0,321.26,321.6,319.64,319.64,6987.0
2023-04-18 10:00:00,319.77,320.74,318.08,318.25,11715.0,319.77,320.74,318.08,318.25,11715.0
2023-04-18 10:30:00,318.21,318.36,317.61,317.93,9527.0,318.21,318.36,317.61,317.93,9527.0
2023-04-18 11:00:00,317.97,318.39,317.02,317.5,8431.0,317.97,318.39,317.02,317.5,8431.0
2023-04-18 11:30:00,317.32,317.79,316.35,317.19,6574.0,317.32,317.79,316.35,317.19,6574.0
2023-04-18 12:00:00,317.3,318.03,317.04,317.46,28020.0,317.3,318.03,317.04,317.46,28020.0
2023-04-18 12:30:00,317.47,317.48,316.71,317.03,3361.0,317.47,317.48,316.71,317.03,3361.0
2023-04-18 13:00:00,317.04,317.26,316.17,316.75,34026.0,317.04,317.26,316.17,316.75,34026.0
2023-04-18 13:30:00,316.99,318.56,316.95,317.96,31425.0,316.99,318.56,316.95,317.96,31425.0
2023-04-18 14:00:00,318.11,318.23,317.71,318.01,7209.0,318.11,318.23,317.71,318.01,7209.0
2023-04-18 14:30:00,317.84,318.24,317.37,317.97,5688.0,317.84,318.24,317.37,317.97,5688.0
2023-04-18 15:00:00,317.99,318.23,317.21,317.21,13417.0,317.99,318.23,317.21,317.21,13417.0
2023-04-18 15:30:00,317.25,317.85,316.94,317.71,63432.0,317.25,317.85,316.94,317.71,63432.0
2023-04-19 09:30:00,314.58,314.67,307.19,307.79,18382.0,314.58,314.67,307.19,307.79,18382.0
2023-04-19 10:00:00,308.41,309.43,308.36,308.63,11735.0,308.41,309.43,308.36,308.63,11735.0
2023-04-19 10:30:00,308.58,311.45,308.58,311.35,9847.0,308.58,311.45,308.58,311.35,9847.0
2023-04-19 11:00:00,311.08,311.09,309.31,309.51,14721.0,311.08,311.09,309.31,309.51,14721.0
2023-04-19 11:30:00,309.62,309.62,307.91,308.24,10549.0,309.62,309.62,307.91,308.24,10549.0
2023-04-19 12:00:00,308.43,308.53,307.05,307.16,13129.0,308.43,308.53,307.05,307.16,13129.0
2023-04-19 12:30:00,307.37,307.72,306.37,306.46,9589.0,307.37,307.72,306.37,306.46,9589.0
2023-04-19 13:00:00,306.35,308.55,306.31,307.88,9008.0,306.35,308.55,306.31,307.88,9008.0
2023-04-19 13:30:00,307.95,308.07,307.35,307.43,10681.0,307.95,308.07,307.35,307.43,10681.0
2023-04-19 14:00:00,307.49,307.77,306.76,307.76,13233.0,307.49,307.77,306.76,307.76,13233.0
2023-04-19 14:30:00,308.03,308.77,307.55,308.27,12767.0,308.03,308.77,307.55,308.27,12767.0
2023-04-19 15:00:00,308.06,308.23,307.81,307.96,12796.0,308.06,308.23,307.81,307.96,12796.0
2023-04-19 15:30:00,307.98,307.98,306.6,307.24,68632.0,307.98,307.98,306.6,307.24,68632.0
2023-04-20 09:30:00,305.47,305.47,302.83,303.69,15689.0,305.47,305.47,302.83,303.69,15689.0
2023-04-20 10:00:00,303.7,305.94,303.23,305.87,18148.0,303.7,305.94,303.23,305.87,18148.0
2023-04-20 10:30:00,305.87,306.42,305.03,306.14,25668.0,305.87,306.42,305.03,306.14,25668.0
2023-04-20 11:00:00,306.21,307.09,306.18,306.48,16148.0,306.21,307.09,306.18,306.48,16148.0
2023-04-20 11:30:00,306.57,306.63,305.81,306.41,29226.0,306.57,306.63,305.81,306.41,29226.0
2023-04-20 12:00:00,306.47,306.7,305.7,305.78,12896.0,306.47,306.7,305.7,305.78,12896.0
2023-04-20 12:30:00,305.81,306.48,305.6,306.48,8720.0,305.81,306.48,305.6,306.48,8720.0
2023-04-20 13:00:00,306.5,307.11,306.13,306.37,38813.0,306.5,307.11,306.13,306.37,38813.0
2023-04-20 13:30:00,306.32,306.33,305.55,305.6,17077.0,306.32,306.33,305.55,305.6,17077.0
2023-04-20 14:00:00,305.52,306.05,305.11,305.94,10927.0,305.52,306.05,305.11,305.94,10927.0
2023-04-20 14:30:00,305.78,305.85,304.7,305.11,14947.0,305.78,305.85,304.7,305.11,14947.0
2023-04-20 15:00:00,305.15,305.52,303.74,303.95,14846.0,305.15,305.52,303.74,303.95,14846.0
2023-04-20 15:30:00,303.86,304.34,303.54,304.01,129511.0,303.86,304.34,303.54,304.01,129511.0
2023-04-21 09:30:00,304.7,305.59,302.67,303.02,19170.0,304.7,305.59,302.67,303.02,19170.0
2023-04-21 10:00:00,303.06,304.64,302.84,304.2,13053.0,303.06,304.64,302.84,304.2,13053.0
2023-04-21 10:30:00,304.14,304.53,301.7,302.0,15966.0,304.14,304.53,301.7,302.0,15966.0
2023-04-21 11:00:00,302.11,303.59,301.96,303.23,11797.0,302.11,303.59,301.96,303.23,11797.0
2023-04-21 11:30:00,303.25,303.36,301.77,302.13,12367.0,303.25,303.36,301.77,302.13,12367.0
2023-04-21 12:00:00,302.18,302.4,301.39,301.86,12807.0,302.18,302.4,301.39,301.86,12807.0
2023-04-21 12:30:00,301.77,301.77,300.55,300.72,11269.0,301.77,301.77,300.55,300.72,11269.0
2023-04-21 13:00:00,300.85,301.23,300.5,300.95,18972.0,300.85,301.23,300.5,300.95,18972.0
2023-04-21 13:30:00,301.07,302.26,301.07,301.48,24448.0,301.07,302.26,301.07,301.48,24448.0
2023-04-21 14:00:00,301.48,302.53,301.42,302.02,14674.0,301.48,302.53,301.42,302.02,14674.0
2023-04-21 14:30:00,302.04,302.13,300.89,301.75,24457.0,302.04,302.13,300.89,301.75,24457.0
2023-04-21 15:00:00,301.64,301.78,300.59,300.87,54319.0,301.64,301.78,300.59,300.87,54319.0
2023-04-21 15:30:00,300.96,302.73,300.9,302.71,91227.0,300.96,302.73,300.9,302.71,91227.0
2023-04-24 09:30:00,303.56,303.88,302.16,302.5,14316.0,303.56,303.88,302.16,302.5,14316.0
2023-04-24 10:00:00,302.63,303.13,301.88,302.43,30175.0,302.63,303.13,301.88,302.43,30175.0
2023-04-24 10:30:00,302.55,302.84,301.46,302.13,7419.0,302.55,302.84,301.46,302.13,7419.0
2023-04-24 11:00:00,302.1,302.92,301.82,302.54,7068.0,302.1,302.92,301.82,302.54,7068.0
2023-04-24 11:30:00,302.54,302.88,302.02,302.02,7767.0,302.54,302.88,302.02,302.02,7767.0
2023-04-24 12:00:00,302.08,302.87,301.86,302.87,12049.0,302.08,302.87,301.86,302.87,12049.0
2023-04-24 12:30:00,302.88,303.0,302.64,302.78,12850.0,302.88,303.0,302.64,302.78,12850.0
2023-04-24 13:00:00,302.78,303.02,302.57,302.89,11736.0,302.78,303.02,302.57,302.89,11736.0
2023-04-24 13:30:00,303.0,303.23,302.56,302.82,12628.0,303.0,303.23,302.56,302.82,12628.0
2023-04-24 14:00:00,302.82,302.91,302.48,302.69,8535.0,302.82,302.91,302.48,302.69,8535.0
2023-04-24 14:30:00,302.68,302.94,302.17,302.84,9460.0,302.68,302.94,302.17,302.84,9460.0
2023-04-24 15:00:00,302.91,303.11,302.52,302.63,13354.0,302.91,303.11,302.52,302.63,13354.0
2023-04-24 15:30:00,302.66,302.8,302.14,302.62,66810.0,302.66,302.8,302.14,302.62,66810.0
2023-04-25 09:30:00,300.88,301.1,299.18,299.28,6662.0,300.88,301.1,299.18,299.28,6662.0
2023-04-25 10:00:00,299.48,299.48,297.42,297.69,13295.0,299.48,299.48,297.42,297.69,13295.0
2023-04-25 10:30:00,297.74,299.63,297.73,299.63,13533.0,297.74,299.63,297.73,299.63,13533.0
2023-04-25 11:00:00,299.65,299.65,298.03,298.69,19582.0,299.65,299.65,298.03,298.69,19582.0
2023-04-25 11:30:00,298.48,299.15,297.98,298.33,10464.0,298.48,299.15,297.98,298.33,10464.0
2023-04-25 12:00:00,298.3,298.45,297.59,297.6,6009.0,298.3,298.45,297.59,297.6,6009.0
2023-04-25 12:30:00,297.51,298.29,297.21,297.38,5937.0,297.51,298.29,297.21,297.38,5937.0
2023-04-25 13:00:00,297.22,297.53,295.89,296.34,6609.0,297.22,297.53,295.89,296.34,6609.0
2023-04-25 13:30:00,296.18,296.18,295.63,295.86,8747.0,296.18,296.18,295.63,295.86,8747.0
2023-04-25 14:00:00,296.09,296.25,295.43,295.76,6751.0,296.09,296.25,295.43,295.76,6751.0
2023-04-25 14:30:00,295.81,295.91,295.19,295.56,8193.0,295.81,295.91,295.19,295.56,8193.0
2023-04-25 15:00:00,295.47,296.02,295.28,295.37,12275.0,295.47,296.02,295.28,295.37,12275.0
2023-04-25 15:30:00,295.43,295.65,294.52,294.92,45894.0,295.43,295.65,294.52,294.92,45894.0
2023-04-26 09:30:00,293.25,296.16,293.25,295.49,7273.0,293.25,296.16,293.25,295.49,7273.0
2023-04-26 10:00:00,295.25,295.25,292.6,292.91,9454.0,295.25,295.25,292.6,292.91,9454.0
2023-04-26 10:30:00,293.08,293.9,292.73,293.25,16599.0,293.08,293.9,292.73,293.25,16599.0
2023-04-26 11:00:00,293.36,294.95,293.19,294.62,8151.0,293.36,294.95,293.19,294.62,8151.0
2023-04-26 11:30:00,294.75,295.14,293.68,293.93,12964.0,294.75,295.14,293.68,293.93,12964.0
2023-04-26 12:00:00,294.31,295.64,294.31,295.43,7015.0,294.31,295.64,294.31,295.43,7015.0
2023-04-26 12:30:00,295.38,295.64,294.91,295.5,10157.0,295.38,295.64,294.91,295.5,10157.0
2023-04-26 13:00:00,295.7,295.72,294.92,294.92,6383.0,295.7,295.72,294.92,294.92,6383.0
2023-04-26 13:30:00,294.94,294.99,293.96,294.23,10018.0,294.94,294.99,293.96,294.23,10018.0
2023-04-26 14:00:00,294.1,294.63,293.75,294.63,6327.0,294.1,294.63,293.75,294.63,6327.0
2023-04-26 14:30:00,294.57,294.65,293.84,293.86,6227.0,294.57,294.65,293.84,293.86,6227.0
2023-04-26 15:00:00,293.83,293.91,293.49,293.91,8871.0,293.83,293.91,293.49,293.91,8871.0
2023-04-26 15:30:00,293.98,294.95,293.36,294.35,36364.0,293.98,294.95,293.36,294.35,36364.0
2023-04-27 09:30:00,295.06,296.86,293.73,294.5,32209.0,295.06,296.86,293.73,294.5,32209.0
2023-04-27 10:00:00,294.76,296.11,294.29,295.84,20946.0,294.76,296.11,294.29,295.84,20946.0
2023-04-27 10:30:00,296.07,296.07,294.45,294.47,13300.0,296.07,296.07,294.45,294.47,13300.0
2023-04-27 11:00:00,294.62,296.13,294.47,295.92,19505.0,294.62,296.13,294.47,295.92,19505.0
2023-04-27 11:30:00,295.72,298.53,295.72,298.53,16037.0,295.72,298.53,295.72,298.53,16037.0
2023-04-27 12:00:00,298.4,299.65,298.39,299.16,12398.0,298.4,299.65,298.39,299.16,12398.0
2023-04-27 12:30:00,299.21,300.03,299.19,299.52,8378.0,299.21,300.03,299.19,299.52,8378.0
2023-04-27 13:00:00,299.61,299.65,298.77,299.65,16159.0,299.61,299.65,298.77,299.65,16159.0
2023-04-27 13:30:00,299.43,299.98,298.97,299.95,5815.0,299.43,299.98,298.97,299.95,5815.0
2023-04-27 14:00:00,299.98,301.13,299.77,301.13,9220.0,299.98,301.13,299.77,301.13,9220.0
2023-04-27 14:30:00,300.9,301.93,300.8,301.93,7398.0,300.9,301.93,300.8,301.93,7398.0
2023-04-27 15:00:00,301.87,302.12,301.26,301.94,14894.0,301.87,302.12,301.26,301.94,14894.0
2023-04-27 15:30:00,301.93,302.99,301.51,302.43,77768.0,301.93,302.99,301.51,302.43,77768.0
2023-04-28 09:30:00,301.19,302.85,300.27,302.08,7899.0,301.19,302.85,300.27,302.08,7899.0
2023-04-28 10:00:00,302.17,303.45,302.04,303.37,11077.0,302.17,303.45,302.04,303.37,11077.0
2023-04-28 10:30:00,303.4,304.77,302.3,302.69,23116.0,303.4,304.77,302.3,302.69,23116.0
2023-04-28 11:00:00,302.86,303.86,302.02,303.78,9429.0,302.86,303.86,302.02,303.78,9429.0
2023-04-28 11:30:00,303.77,303.78,302.7,303.38,10176.0,303.77,303.78,302.7,303.38,10176.0
2023-04-28 12:00:00,303.46,303.47,302.43,302.72,8104.0,303.46,303.47,302.43,302.72,8104.0
2023-04-28 12:30:00,302.8,303.66,302.77,303.47,9842.0,302.8,303.66,302.77,303.47,9842.0
2023-04-28 13:00:00,303.52,304.15,303.27,303.62,8558.0,303.52,304.15,303.27,303.62,8558.0
2023-04-28 13:30:00,303.67,303.82,302.26,302.64,7038.0,303.67,303.82,302.26,302.64,7038.0
2023-04-28 14:00:00,302.75,302.94,301.77,301.77,9832.0,302.75,302.94,301.77,301.77,9832.0
2023-04-28 14:30:00,301.97,302.22,301.07,301.75,8201.0,301.97,302.22,301.07,301.75,8201.0
2023-04-28 15:00:00,301.81,302.57,301.57,301.99,10135.0,301.81,302.57,301.57,301.99,10135.0
2023-04-28 15:30:00,302.0,303.41,301.85,302.47,89629.0,302.0,303.41,301.85,302.47,89629.0
2023-05-01 09:30:00,301.4,304.83,301.22,304.0,9065.0,301.4,304.83,301.22,304.0,9065.0
2023-05-01 10:00:00,303.61,306.21,303.08,305.49,15111.0,303.61,306.21,303.08,305.49,15111.0
2023-05-01 10:30:00,305.6,307.42,304.72,307.06,17045.0,305.6,307.42,304.72,307.06,17045.0
2023-05-01 11:00:00,307.23,307.53,306.46,307.53,13278.0,307.23,307.53,306.46,307.53,13278.0
2023-05-01 11:30:00,307.56,307.9,306.4,307.89,11465.0,307.56,307.9,306.4,307.89,11465.0
2023-05-01 12:00:00,308.04,308.78,307.6,308.77,16885.0,308.04,308.78,307.6,308.77,16885.0
2023-05-01 12:30:00,308.85,309.76,308.57,309.69,26896.0,308.85,309.76,308.57,309.69,26896.0
2023-05-01 13:00:00,309.75,309.94,309.08,309.48,16468.0,309.75,309.94,309.08,309.48,16468.0
2023-05-01 13:30:00,309.5,309.72,308.83,308.83,13716.0,309.5,309.72,308.83,308.83,13716.0
2023-05-01 14:00:00,308.8,308.8,307.54,308.24,8719.0,308.8,308.8,307.54,308.24,8719.0
2023-05-01 14:30:00,308.16,308.97,307.8,308.42,32637.0,308.16,308.97,307.8,308.42,32637.0
2023-05-01 15:00:00,308.43,309.12,308.35,308.84,30046.0,308.43,309.12,308.35,308.84,30046.0
2023-05-01 15:30:00,308.84,309.8,307.59,307.6,147019.0,308.84,309.8,307.59,307.6,147019.0
2023-05-02 09:30:00,313.53,324.15,312.0,315.9,68389.0,313.53,324.15,312.0,315.9,68389.0
2023-05-02 10:00:00,315.9,317.58,310.32,311.4,40207.0,315.9,317.58,310.32,311.4,40207.0
2023-05-02 10:30:00,310.76,310.76,302.84,304.74,29879.0,310.76,310.76,302.84,304.74,29879.0
2023-05-02 11:00:00,304.73,308.51,304.73,308.43,26115.0,304.73,308.51,304.73,308.43,26115.0
2023-05-02 11:30:00,308.26,308.28,303.75,304.38,25830.0,308.26,308.28,303.75,304.38,25830.0
2023-05-02 12:00:00,304.48,305.55,303.5,303.59,17373.0,304.48,305.55,303.5,303.59,17373.0
2023-05-02 12:30:00,303.61,304.0,301.75,303.82,27013.0,303.61,304.0,301.75,303.82,27013.0
2023-05-02 13:00:00,303.82,303.89,302.7,302.8,12975.0,303.82,303.89,302.7,302.8,12975.0
2023-05-02 13:30:00,302.71,303.82,302.33,302.95,29632.0,302.71,303.82,302.33,302.95,29632.0
2023-05-02 14:00:00,302.68,303.29,302.19,302.67,14099.0,302.68,303.29,302.19,302.67,14099.0
2023-05-02 14:30:00,302.92,304.01,302.88,303.96,15003.0,302.92,304.01,302.88,303.96,15003.0
2023-05-02 15:00:00,303.86,304.18,302.65,302.91,18207.0,303.86,304.18,302.65,302.91,18207.0
2023-05-02 15:30:00,302.91,303.44,301.56,301.79,75005.0,302.91,303.44,301.56,301.79,75005.0
2023-05-03 09:30:00,305.73,309.22,303.74,308.76,26567.0,305.73,309.22,303.74,308.76,26567.0
2023-05-03 10:00:00,309.08,310.7,305.57,306.36,16629.0,309.08,310.7,305.57,306.36,16629.0
2023-05-03 10:30:00,306.51,307.78,305.91,307.27,28326.0,306.51,307.78,305.91,307.27,28326.0
2023-05-03 11:00:00,307.13,307.86,306.63,307.04,13917.0,307.13,307.86,306.63,307.04,13917.0
2023-05-03 11:30:00,306.98,308.31,306.8,308.04,16078.0,306.98,308.31,306.8,308.04,16078.0
2023-05-03 12:00:00,308.06,308.62,306.63,307.0,23007.0,308.06,308.62,306.63,307.0,23007.0
2023-05-03 12:30:00,307.19,308.59,307.19,308.54,6793.0,307.19,308.59,307.19,308.54,6793.0
2023-05-03 13:00:00,308.53,309.57,308.36,309.57,11998.0,308.53,309.57,308.36,309.57,11998.0
2023-05-03 13:30:00,309.54,310.79,308.84,310.17,65493.0,309.54,310.79,308.84,310.17,65493.0
2023-05-03 14:00:00,310.13,310.45,308.91,309.57,14767.0,310.13,310.45,308.91,309.57,14767.0
2023-05-03 14:30:00,309.68,310.28,308.16,309.7,16723.0,309.68,310.28,308.16,309.7,16723.0
2023-05-03 15:00:00,309.69,310.95,307.89,308.52,35662.0,309.69,310.95,307.89,308.52,35662.0
2023-05-03 15:30:00,308.01,308.01,305.82,305.99,91900.0,308.01,308.01,305.82,305.99,91900.0
2023-05-04 09:30:00,305.48,305.48,303.74,304.28,16123.0,305.48,305.48,303.74,304.28,16123.0
2023-05-04 10:00:00,303.89,304.4,295.43,295.66,45519.0,303.89,304.4,295.43,295.66,45519.0
2023-05-04 10:30:00,295.77,299.74,295.77,298.81,30027.0,295.77,299.74,295.77,298.81,30027.0
2023-05-04 11:00:00,297.99,300.95,297.74,300.49,9057.0,297.99,300.95,297.74,300.49,9057.0
2023-05-04 11:30:00,300.84,300.84,299.47,299.83,8975.0,300.84,300.84,299.47,299.83,8975.0
2023-05-04 12:00:00,300.04,301.58,299.77,301.05,11352.0,300.04,301.58,299.77,301.05,11352.0
2023-05-04 12:30:00,301.31,302.49,301.21,302.49,7055.0,301.31,302.49,301.21,302.49,7055.0
2023-05-04 13:00:00,302.3,303.92,302.15,303.69,11493.0,302.3,303.92,302.15,303.69,11493.0
2023-05-04 13:30:00,303.67,304.44,303.37,304.28,25188.0,303.67,304.44,303.37,304.28,25188.0
2023-05-04 14:00:00,304.31,304.34,302.33,302.93,13597.0,304.31,304.34,302.33,302.93,13597.0
2023-05-04 14:30:00,302.91,303.4,302.66,303.3,11960.0,302.91,303.4,302.66,303.3,11960.0
2023-05-04 15:00:00,303.5,303.63,301.7,302.06,23708.0,303.5,303.63,301.7,302.06,23708.0
2023-05-04 15:30:00,302.11,302.45,300.31,300.71,76460.0,302.11,302.45,300.31,300.71,76460.0
2023-05-05 09:30:00,302.54,305.65,301.96,304.43,27510.0,302.54,305.65,301.96,304.43,27510.0
2023-05-05 10:00:00,304.84,306.34,304.6,305.03,28018.0,304.84,306.34,304.6,305.03,28018.0
2023-05-05 10:30:00,305.16,305.51,303.02,303.04,12009.0,305.16,305.51,303.02,303.04,12009.0
2023-05-05 11:00:00,303.27,303.27,301.49,302.28,12578.0,303.27,303.27,301.49,302.28,12578.0
2023-05-05 11:30:00,302.35,302.35,301.95,302.05,13417.0,302.35,302.35,301.95,302.05,13417.0
2023-05-05 12:00:00,302.04,302.15,301.21,301.21,13783.0,302.04,302.15,301.21,301.21,13783.0
2023-05-05 12:30:00,300.58,301.43,300.38,301.43,17045.0,300.58,301.43,300.38,301.43,17045.0
2023-05-05 13:00:00,301.61,301.61,301.03,301.17,4249.0,301.61,301.61,301.03,301.17,4249.0
2023-05-05 13:30:00,301.19,301.45,300.87,301.19,10384.0,301.19,301.45,300.87,301.19,10384.0
2023-05-05 14:00:00,301.33,301.45,300.6,301.05,5628.0,301.33,301.45,300.6,301.05,5628.0
2023-05-05 14:30:00,301.09,302.79,301.0,302.31,12113.0,301.09,302.79,301.0,302.31,12113.0
2023-05-05 15:00:00,302.47,302.97,302.29,302.92,11985.0,302.47,302.97,302.29,302.92,11985.0
2023-05-05 15:30:00,302.9,303.7,302.59,303.66,89657.0,302.9,303.7,302.59,303.66,89657.0
2023-05-08 09:30:00,304.58,305.82,301.82,302.06,16052.0,304.58,305.82,301.82,302.06,16052.0
2023-05-08 10:00:00,301.76,303.25,300.94,301.49,17392.0,301.76,303.25,300.94,301.49,17392.0
2023-05-08 10:30:00,301.77,303.93,301.77,302.55,12029.0,301.77,303.93,301.77,302.55,12029.0
2023-05-08 11:00:00,302.6,302.68,301.03,301.88,9523.0,302.6,302.68,301.03,301.88,9523.0
2023-05-08 11:30:00,301.86,302.34,301.66,302.2,9303.0,301.86,302.34,301.66,302.2,9303.0
2023-05-08 12:00:00,302.1,302.47,301.71,301.88,13118.0,302.1,302.47,301.71,301.88,13118.0
2023-05-08 12:30:00,301.98,303.24,301.98,303.24,11030.0,301.98,303.24,301.98,303.24,11030.0
2023-05-08 13:00:00,303.32,303.4,303.0,303.31,12085.0,303.32,303.4,303.0,303.31,12085.0
2023-05-08 13:30:00,303.49,303.81,303.23,303.81,11421.0,303.49,303.81,303.23,303.81,11421.0
2023-05-08 14:00:00,303.82,304.51,303.02,304.36,22275.0,303.82,304.51,303.02,304.36,22275.0
2023-05-08 14:30:00,304.45,305.44,304.41,305.36,21997.0,304.45,305.44,304.41,305.36,21997.0
2023-05-08 15:00:00,305.36,305.66,304.24,304.28,15598.0,305.36,305.66,304.24,304.28,15598.0
2023-05-08 15:30:00,304.28,304.75,303.73,304.1,40161.0,304.28,304.75,303.73,304.1,40161.0
2023-05-09 09:30:00,302.33,303.18,301.78,302.86,15306.0,302.33,303.18,301.78,302.86,15306.0
2023-05-09 10:00:00,303.05,303.36,302.35,303.1,10305.0,303.05,303.36,302.35,303.1,10305.0
2023-05-09 10:30:00,302.89,303.78,302.59,303.77,6903.0,302.89,303.78,302.59,303.77,6903.0
2023-05-09 11:00:00,303.65,304.72,303.65,304.39,8405.0,303.65,304.72,303.65,304.39,8405.0
2023-05-09 11:30:00,304.47,305.0,303.75,303.76,6885.0,304.47,305.0,303.75,303.76,6885.0
2023-05-09 12:00:00,303.87,304.22,302.55,302.68,5749.0,303.87,304.22,302.55,302.68,5749.0
2023-05-09 12:30:00,302.71,303.49,302.38,303.34,11724.0,302.71,303.49,302.38,303.34,11724.0
2023-05-09 13:00:00,303.39,303.53,303.01,303.04,3808.0,303.39,303.53,303.01,303.04,3808.0
2023-05-09 13:30:00,303.21,304.15,303.2,304.15,5828.0,303.21,304.15,303.2,304.15,5828.0
2023-05-09 14:00:00,304.25,304.78,304.18,304.37,8706.0,304.25,304.78,304.18,304.37,8706.0
2023-05-09 14:30:00,304.37,304.67,303.82,304.09,11936.0,304.37,304.67,303.82,304.09,11936.0
2023-05-09 15:00:00,304.12,305.19,304.11,305.06,13754.0,304.12,305.19,304.11,305.06,13754.0
2023-05-09 15:30:00,304.99,305.13,304.17,304.48,28615.0,304.99,305.13,304.17,304.48,28615.0
2023-05-10 09:30:00,307.83,309.43,306.2,307.2,7768.0,307.83,309.43,306.2,307.2,7768.0
2023-05-10 10:00:00,307.38,307.38,305.33,305.65,5766.0,307.38,307.38,305.33,305.65,5766.0
2023-05-10 10:30:00,305.9,306.55,304.45,305.34,13155.0,305.9,306.55,304.45,305.34,13155.0
2023-05-10 11:00:00,305.32,306.88,305.12,306.76,6230.0,305.32,306.88,305.12,306.76,6230.0
2023-05-10 11:30:00,306.69,307.27,305.38,305.39,6939.0,306.69,307.27,305.38,305.39,6939.0
2023-05-10 12:00:00,305.2,305.48,304.65,304.92,6146.0,305.2,305.48,304.65,304.92,6146.0
2023-05-10 12:30:00,304.85,306.27,304.84,305.13,8559.0,304.85,306.27,304.84,305.13,8559.0
2023-05-10 13:00:00,304.85,304.85,302.74,303.09,3642.0,304.85,304.85,302.74,303.09,3642.0
2023-05-10 13:30:00,302.99,304.6,302.91,304.14,11071.0,302.99,304.6,302.91,304.14,11071.0
2023-05-10 14:00:00,304.25,304.69,303.9,303.9,8807.0,304.25,304.69,303.9,303.9,8807.0
2023-05-10 14:30:00,304.01,304.93,304.01,304.7,5095.0,304.01,304.93,304.01,304.7,5095.0
2023-05-10 15:00:00,304.77,305.94,304.75,305.76,11509.0,304.77,305.94,304.75,305.76,11509.0
2023-05-10 15:30:00,305.78,306.16,304.36,304.46,44184.0,305.78,306.16,304.36,304.46,44184.0
2023-05-11 09:30:00,304.39,304.9,303.45,303.9,5612.0,304.39,304.9,303.45,303.9,5612.0
2023-05-11 10:00:00,304.14,304.3,303.1,303.94,3651.0,304.14,304.3,303.1,303.94,3651.0
2023-05-11 10:30:00,304.29,304.68,303.77,304.47,5931.0,304.29,304.68,303.77,304.47,5931.0
2023-05-11 11:00:00,304.79,305.74,304.79,305.22,11119.0,304.79,305.74,304.79,305.22,11119.0
2023-05-11 11:30:00,305.32,305.4,304.77,305.06,5456.0,305.32,305.4,304.77,305.06,5456.0
2023-05-11 12:00:00,304.79,305.82,304.74,305.5,5727.0,304.79,305.82,304.74,305.5,5727.0
2023-05-11 12:30:00,305.65,306.49,304.77,306.49,10089.0,305.65,306.49,304.77,306.49,10089.0
2023-05-11 13:00:00,306.49,306.64,304.55,304.82,7589.0,306.49,306.64,304.55,304.82,7589.0
2023-05-11 13:30:00,304.65,304.65,303.2,303.68,10416.0,304.65,304.65,303.2,303.68,10416.0
2023-05-11 14:00:00,303.73,303.96,303.43,303.76,8751.0,303.73,303.96,303.43,303.76,8751.0
2023-05-11 14:30:00,303.7,304.43,303.7,304.43,4864.0,303.7,304.43,303.7,304.43,4864.0
2023-05-11 15:00:00,304.44,305.71,304.2,305.71,16165.0,304.44,305.71,304.2,305.71,16165.0
2023-05-11 15:30:00,305.64,306.59,304.96,305.89,85323.0,305.64,306.59,304.96,305.89,85323.0
2023-05-12 09:30:00,308.14,311.26,306.92,310.16,20217.0,308.14,311.26,306.92,310.16,20217.0
2023-05-12 10:00:00,310.16,311.13,308.23,310.79,20926.0,310.16,311.13,308.23,310.79,20926.0
2023-05-12 10:30:00,310.63,310.89,309.4,310.37,25793.0,310.63,310.89,309.4,310.37,25793.0
2023-05-12 11:00:00,310.49,311.56,309.35,310.05,36376.0,310.49,311.56,309.35,310.05,36376.0
2023-05-12 11:30:00,310.12,310.5,308.91,310.5,11472.0,310.12,310.5,308.91,310.5,11472.0
2023-05-12 12:00:00,310.63,312.45,310.63,311.29,40566.0,310.63,312.45,310.63,311.29,40566.0
2023-05-12 12:30:00,311.29,311.74,310.56,310.97,18269.0,311.29,311.74,310.56,310.97,18269.0
2023-05-12 13:00:00,310.96,311.92,310.32,311.43,19122.0,310.96,311.92,310.32,311.43,19122.0
2023-05-12 13:30:00,311.43,311.85,310.45,310.73,13571.0,311.43,311.85,310.45,310.73,13571.0
2023-05-12 14:00:00,310.55,311.03,309.99,310.27,13256.0,310.55,311.03,309.99,310.27,13256.0
2023-05-12 14:30:00,310.27,310.43,309.12,309.13,16343.0,310.27,310.43,309.12,309.13,16343.0
2023-05-12 15:00:00,309.27,310.7,309.0,309.86,14859.0,309.27,310.7,309.0,309.86,14859.0
2023-05-12 15:30:00,310.04,311.75,310.04,310.66,76816.0,310.04,311.75,310.04,310.66,76816.0
2023-05-15 09:30:00,310.63,312.91,309.01,311.0,11185.0,310.63,312.91,309.01,311.0,11185.0
2023-05-15 10:00:00,310.94,311.23,309.37,310.31,11040.0,310.94,311.23,309.37,310.31,11040.0
2023-05-15 10:30:00,310.32,312.81,310.32,311.96,17276.0,310.32,312.81,310.32,311.96,17276.0
2023-05-15 11:00:00,312.07,313.69,312.07,313.54,12805.0,312.07,313.69,312.07,313.54,12805.0
2023-05-15 11:30:00,313.7,314.38,313.4,314.17,11152.0,313.7,314.38,313.4,314.17,11152.0
2023-05-15 12:00:00,314.13,314.13,313.08,313.51,11695.0,314.13,314.13,313.08,313.51,11695.0
2023-05-15 12:30:00,313.43,314.39,313.03,314.39,6259.0,313.43,314.39,313.03,314.39,6259.0
2023-05-15 13:00:00,314.41,314.92,314.39,314.53,10612.0,314.41,314.92,314.39,314.53,10612.0
2023-05-15 13:30:00,314.53,315.31,314.08,315.25,15909.0,314.53,315.31,314.08,315.25,15909.0
2023-05-15 14:00:00,315.22,315.25,314.47,314.67,11520.0,315.22,315.25,314.47,314.67,11520.0
2023-05-15 14:30:00,314.79,315.12,314.63,314.88,9053.0,314.79,315.12,314.63,314.88,9053.0
2023-05-15 15:00:00,315.0,315.16,314.78,315.15,11216.0,315.0,315.16,314.78,315.15,11216.0
2023-05-15 15:30:00,315.1,315.32,314.5,315.31,62827.0,315.1,315.32,314.5,315.31,62827.0
2023-05-16 09:30:00,313.86,316.43,312.58,316.0,20200.0,313.86,316.43,312.58,316.0,20200.0
2023-05-16 10:00:00,315.92,317.11,315.06,317.11,20552.0,315.92,317.11,315.06,317.11,20552.0
2023-05-16 10:30:00,317.19,317.82,316.71,317.56,34195.0,317.19,317.82,316.71,317.56,34195.0
2023-05-16 11:00:00,317.67,318.4,317.62,318.19,22929.0,317.67,318.4,317.62,318.19,22929.0
2023-05-16 11:30:00,318.19,318.77,317.25,318.71,21107.0,318.19,318.77,317.25,318.71,21107.0
2023-05-16 12:00:00,318.83,318.96,317.48,318.45,13946.0,318.83,318.96,317.48,318.45,13946.0
2023-05-16 12:30:00,318.53,320.05,318.25,319.06,19501.0,318.53,320.05,318.25,319.06,19501.0
2023-05-16 13:00:00,319.28,319.81,318.97,319.33,15222.0,319.28,319.81,318.97,319.33,15222.0
2023-05-16 13:30:00,319.31,320.68,319.0,320.68,37289.0,319.31,320.68,319.0,320.68,37289.0
2023-05-16 14:00:00,320.62,322.94,320.03,322.13,56488.0,320.62,322.94,320.03,322.13,56488.0
2023-05-16 14:30:00,322.25,323.32,322.0,322.85,33825.0,322.25,323.32,322.0,322.85,33825.0
2023-05-16 15:00:00,323.04,324.27,321.91,321.98,51020.0,323.04,324.27,321.91,321.98,51020.0
2023-05-16 15:30:00,321.78,322.47,319.89,321.05,137960.0,321.78,322.47,319.89,321.05,137960.0
2023-05-17 09:30:00,321.82,323.18,319.0,319.71,49677.0,321.82,323.18,319.0,319.71,49677.0
2023-05-17 10:00:00,320.45,322.16,319.61,320.27,49667.0,320.45,322.16,319.61,320.27,49667.0
2023-05-17 10:30:00,320.32,320.33,317.86,319.03,22231.0,320.32,320.33,317.86,319.03,22231.0
2023-05-17 11:00:00,318.98,320.13,318.36,320.13,12098.0,318.98,320.13,318.36,320.13,12098.0
2023-05-17 11:30:00,320.13,322.57,319.7,322.2,28775.0,320.13,322.57,319.7,322.2,28775.0
2023-05-17 12:00:00,322.2,323.12,321.17,321.79,18111.0,322.2,323.12,321.17,321.79,18111.0
2023-05-17 12:30:00,322.16,323.83,322.16,323.63,12568.0,322.16,323.83,322.16,323.63,12568.0
2023-05-17 13:00:00,324.3,324.55,323.52,324.27,13983.0,324.3,324.55,323.52,324.27,13983.0
2023-05-17 13:30:00,324.28,325.18,324.09,325.18,14784.0,324.28,325.18,324.09,325.18,14784.0
2023-05-17 14:00:00,324.97,325.19,323.89,324.62,14524.0,324.97,325.19,323.89,324.62,14524.0
2023-05-17 14:30:00,324.76,324.79,323.64,323.69,16351.0,324.76,324.79,323.64,323.69,16351.0
2023-05-17 15:00:00,323.67,324.43,323.56,323.97,25819.0,323.67,324.43,323.56,323.97,25819.0
2023-05-17 15:30:00,323.94,324.1,322.87,323.36,71416.0,323.94,324.1,322.87,323.36,71416.0
2023-05-18 09:30:00,324.8,327.55,320.82,327.05,20139.0,324.8,327.55,320.82,327.05,20139.0
2023-05-18 10:00:00,326.77,327.17,325.05,326.48,9224.0,326.77,327.17,325.05,326.48,9224.0
2023-05-18 10:30:00,326.7,327.42,326.33,327.37,18758.0,326.7,327.42,326.33,327.37,18758.0
2023-05-18 11:00:00,327.56,328.02,326.68,326.91,7288.0,327.56,328.02,326.68,326.91,7288.0
2023-05-18 11:30:00,326.58,329.08,326.05,328.1,24239.0,326.58,329.08,326.05,328.1,24239.0
2023-05-18 12:00:00,328.05,328.26,327.07,327.11,16424.0,328.05,328.26,327.07,327.11,16424.0
2023-05-18 12:30:00,327.29,328.9,326.8,328.52,22074.0,327.29,328.9,326.8,328.52,22074.0
2023-05-18 13:00:00,328.58,328.64,327.89,328.0,13428.0,328.58,328.64,327.89,328.0,13428.0
2023-05-18 13:30:00,328.0,328.44,326.81,327.04,13261.0,328.0,328.44,326.81,327.04,13261.0
2023-05-18 14:00:00,327.02,328.45,326.91,328.31,8740.0,327.02,328.45,326.91,328.31,8740.0
2023-05-18 14:30:00,328.31,328.75,327.73,327.9,9160.0,328.31,328.75,327.73,327.9,9160.0
2023-05-18 15:00:00,328.27,330.09,327.81,330.09,20521.0,328.27,330.09,327.81,330.09,20521.0
2023-05-18 15:30:00,330.16,332.27,329.96,331.32,100277.0,330.16,332.27,329.96,331.32,100277.0
2023-05-19 09:30:00,332.75,333.82,331.66,333.19,17531.0,332.75,333.82,331.66,333.19,17531.0
2023-05-19 10:00:00,333.18,334.99,331.97,334.99,15907.0,333.18,334.99,331.97,334.99,15907.0
2023-05-19 10:30:00,334.88,335.49,333.81,335.49,17083.0,334.88,335.49,333.81,335.49,17083.0
2023-05-19 11:00:00,335.01,335.54,332.98,332.99,19723.0,335.01,335.54,332.98,332.99,19723.0
2023-05-19 11:30:00,332.94,334.21,332.15,333.91,14585.0,332.94,334.21,332.15,333.91,14585.0
2023-05-19 12:00:00,334.03,334.07,333.16,333.22,14676.0,334.03,334.07,333.16,333.22,14676.0
2023-05-19 12:30:00,332.77,333.45,331.85,333.23,5057.0,332.77,333.45,331.85,333.23,5057.0
2023-05-19 13:00:00,333.2,333.36,332.65,332.65,4103.0,333.2,333.36,332.65,332.65,4103.0
2023-05-19 13:30:00,332.41,332.48,330.86,330.86,4166.0,332.41,332.48,330.86,330.86,4166.0
2023-05-19 14:00:00,331.19,331.52,330.17,330.17,8269.0,331.19,331.52,330.17,330.17,8269.0
2023-05-19 14:30:00,330.23,330.63,329.31,329.86,14833.0,330.23,330.63,329.31,329.86,14833.0
2023-05-19 15:00:00,330.04,330.36,329.17,329.86,15407.0,330.04,330.36,329.17,329.86,15407.0
2023-05-19 15:30:00,329.77,331.47,329.76,330.78,61646.0,329.77,331.47,329.76,330.78,61646.0
2023-05-22 09:30:00,331.28,334.36,331.28,331.41,13917.0,331.28,334.36,331.28,331.41,13917.0
2023-05-22 10:00:00,331.68,331.7,329.3,330.91,13241.0,331.68,331.7,329.3,330.91,13241.0
2023-05-22 10:30:00,330.66,330.74,329.27,329.78,8741.0,330.66,330.74,329.27,329.78,8741.0
2023-05-22 11:00:00,329.72,330.11,328.65,328.81,9491.0,329.72,330.11,328.65,328.81,9491.0
2023-05-22 11:30:00,328.89,328.89,327.09,328.15,17570.0,328.89,328.89,327.09,328.15,17570.0
2023-05-22 12:00:00,328.16,328.42,327.56,327.72,18021.0,328.16,328.42,327.56,327.72,18021.0
2023-05-22 12:30:00,327.75,329.81,327.74,329.81,10949.0,327.75,329.81,327.74,329.81,10949.0
2023-05-22 13:00:00,330.23,330.57,329.43,330.13,6977.0,330.23,330.57,329.43,330.13,6977.0
2023-05-22 13:30:00,330.04,330.85,329.56,330.29,9554.0,330.04,330.85,329.56,330.29,9554.0
2023-05-22 14:00:00,330.56,332.26,330.56,332.26,5439.0,330.56,332.26,330.56,332.26,5439.0
2023-05-22 14:30:00,332.4,333.21,331.59,332.45,27473.0,332.4,333.21,331.59,332.45,27473.0
2023-05-22 15:00:00,332.32,332.63,331.63,331.86,15074.0,332.32,332.63,331.63,331.86,15074.0
2023-05-22 15:30:00,331.9,332.45,331.32,331.41,75245.0,331.9,332.45,331.32,331.41,75245.0
2023-05-23 09:30:00,329.6,330.56,327.5,327.52,23367.0,329.6,330.56,327.5,327.52,23367.0
2023-05-23 10:00:00,327.58,327.81,324.97,325.24,28457.0,327.58,327.81,324.97,325.24,28457.0
2023-05-23 10:30:00,325.16,326.03,324.94,325.38,21737.0,325.16,326.03,324.94,325.38,21737.0
2023-05-23 11:00:00,325.38,326.87,325.38,326.87,5848.0,325.38,326.87,325.38,326.87,5848.0
2023-05-23 11:30:00,326.79,328.03,326.79,327.35,7428.0,326.79,328.03,326.79,327.35,7428.0
2023-05-23 12:00:00,327.64,328.03,326.68,326.7,10145.0,327.64,328.03,326.68,326.7,10145.0
2023-05-23 12:30:00,326.86,327.09,325.99,325.99,10055.0,326.86,327.09,325.99,325.99,10055.0
2023-05-23 13:00:00,326.15,326.25,325.09,325.09,5488.0,326.15,326.25,325.09,325.09,5488.0
2023-05-23 13:30:00,325.0,326.52,325.0,325.82,10880.0,325.0,326.52,325.0,325.82,10880.0
2023-05-23 14:00:00,326.3,326.91,325.06,325.79,22980.0,326.3,326.91,325.06,325.79,22980.0
2023-05-23 14:30:00,325.67,326.05,324.99,326.02,14916.0,325.67,326.05,324.99,326.02,14916.0
2023-05-23 15:00:00,326.17,326.54,325.18,326.09,14622.0,326.17,326.54,325.18,326.09,14622.0
2023-05-23 15:30:00,326.0,326.12,325.09,325.16,49163.0,326.0,326.12,325.09,325.16,49163.0
2023-05-24 09:30:00,324.13,327.85,324.13,326.44,12656.0,324.13,327.85,324.13,326.44,12656.0
2023-05-24 10:00:00,326.55,326.84,325.01,325.75,7852.0,326.55,326.84,325.01,325.75,7852.0
2023-05-24 10:30:00,326.19,327.36,325.82,327.34,9321.0,326.19,327.36,325.82,327.34,9321.0
2023-05-24 11:00:00,327.33,328.63,326.98,328.13,15663.0,327.33,328.63,326.98,328.13,15663.0
2023-05-24 11:30:00,328.31,328.31,327.51,327.79,11700.0,328.31,328.31,327.51,327.79,11700.0
2023-05-24 12:00:00,327.78,328.54,327.76,328.5,8096.0,327.78,328.54,327.76,328.5,8096.0
2023-05-24 12:30:00,328.39,329.17,328.38,329.0,11152.0,328.39,329.17,328.38,329.0,11152.0
2023-05-24 13:00:00,329.0,329.13,328.12,328.81,8938.0,329.0,329.13,328.12,328.81,8938.0
2023-05-24 13:30:00,329.08,329.64,328.84,328.94,27414.0,329.08,329.64,328.84,328.94,27414.0
2023-05-24 14:00:00,328.74,329.26,328.2,328.33,4890.0,328.74,329.26,328.2,328.33,4890.0
2023-05-24 14:30:00,328.18,329.5,328.17,329.42,12868.0,328.18,329.5,328.17,329.42,12868.0
2023-05-24 15:00:00,329.17,330.78,329.01,330.4,8422.0,329.17,330.78,329.01,330.4,8422.0
2023-05-24 15:30:00,330.54,330.94,329.28,329.55,65656.0,330.54,330.94,329.28,329.55,65656.0
2023-05-25 09:30:00,332.41,333.41,329.57,331.43,11444.0,332.41,333.41,329.57,331.43,11444.0
2023-05-25 10:00:00,331.74,332.95,331.68,332.85,11578.0,331.74,332.95,331.68,332.85,11578.0
2023-05-25 10:30:00,332.87,335.54,332.29,335.37,56729.0,332.87,335.54,332.29,335.37,56729.0
2023-05-25 11:00:00,335.06,335.87,335.0,335.51,18739.0,335.06,335.87,335.0,335.51,18739.0
2023-05-25 11:30:00,335.7,336.81,335.0,336.81,13273.0,335.7,336.81,335.0,336.81,13273.0
2023-05-25 12:00:00,336.89,339.69,336.89,338.7,30301.0,336.89,339.69,336.89,338.7,30301.0
2023-05-25 12:30:00,338.63,339.04,337.78,338.17,17330.0,338.63,339.04,337.78,338.17,17330.0
2023-05-25 13:00:00,338.16,338.56,336.72,336.81,31854.0,338.16,338.56,336.72,336.81,31854.0
2023-05-25 13:30:00,337.09,337.12,336.15,337.0,21528.0,337.09,337.12,336.15,337.0,21528.0
2023-05-25 14:00:00,337.0,339.46,337.0,338.6,20639.0,337.0,339.46,337.0,338.6,20639.0
2023-05-25 14:30:00,338.48,338.48,337.28,337.7,15806.0,338.48,338.48,337.28,337.7,15806.0
2023-05-25 15:00:00,337.7,340.99,337.7,340.32,40918.0,337.7,340.99,337.7,340.32,40918.0
2023-05-25 15:30:00,340.17,340.53,338.14,338.24,108303.0,340.17,340.53,338.14,338.24,108303.0
2023-05-26 09:30:00,338.51,342.17,338.51,341.33,6891.0,338.51,342.17,338.51,341.33,6891.0
2023-05-26 10:00:00,341.44,344.95,341.38,344.63,28235.0,341.44,344.95,341.38,344.63,28235.0
2023-05-26 10:30:00,344.75,346.45,343.31,345.14,20605.0,344.75,346.45,343.31,345.14,20605.0
2023-05-26 11:00:00,345.28,345.56,343.36,343.72,42555.0,345.28,345.56,343.36,343.72,42555.0
2023-05-26 11:30:00,343.82,344.55,343.61,343.9,9154.0,343.82,344.55,343.61,343.9,9154.0
2023-05-26 12:00:00,344.06,344.49,343.47,343.89,12543.0,344.06,344.49,343.47,343.89,12543.0
2023-05-26 12:30:00,344.04,344.58,343.27,343.38,11487.0,344.04,344.58,343.27,343.38,11487.0
2023-05-26 13:00:00,343.5,343.85,342.99,343.21,13193.0,343.5,343.85,342.99,343.21,13193.0
2023-05-26 13:30:00,343.37,343.83,343.23,343.64,12337.0,343.37,343.83,343.23,343.64,12337.0
2023-05-26 14:00:00,343.98,343.98,342.36,342.46,8632.0,343.98,343.98,342.36,342.46,8632.0
2023-05-26 14:30:00,342.29,342.9,341.85,341.85,19228.0,342.29,342.9,341.85,341.85,19228.0
2023-05-26 15:00:00,341.8,343.2,341.8,342.75,14564.0,341.8,343.2,341.8,342.75,14564.0
2023-05-26 15:30:00,342.75,343.85,342.75,343.41,45756.0,342.75,343.85,342.75,343.41,45756.0
2023-05-30 09:30:00,344.98,349.1,344.52,346.72,43327.0,344.98,349.1,344.52,346.72,43327.0
2023-05-30 10:00:00,346.21,346.21,344.09,344.09,16425.0,346.21,346.21,344.09,344.09,16425.0
2023-05-30 10:30:00,343.28,345.16,342.61,344.38,21321.0,343.28,345.16,342.61,344.38,21321.0
2023-05-30 11:00:00,344.36,344.59,342.04,342.97,23271.0,344.36,344.59,342.04,342.97,23271.0
2023-05-30 11:30:00,343.03,344.01,342.33,343.24,19450.0,343.03,344.01,342.33,343.24,19450.0
2023-05-30 12:00:00,343.25,343.25,342.22,342.75,6263.0,343.25,343.25,342.22,342.75,6263.0
2023-05-30 12:30:00,342.39,342.78,340.96,341.5,11363.0,342.39,342.78,340.96,341.5,11363.0
2023-05-30 13:00:00,341.82,343.54,341.8,343.39,13523.0,341.82,343.54,341.8,343.39,13523.0
2023-05-30 13:30:00,343.3,344.05,342.65,342.66,8353.0,343.3,344.05,342.65,342.66,8353.0
2023-05-30 14:00:00,342.86,343.52,341.62,343.4,10946.0,342.86,343.52,341.62,343.4,10946.0
2023-05-30 14:30:00,343.5,343.92,343.16,343.53,9511.0,343.5,343.92,343.16,343.53,9511.0
2023-05-30 15:00:00,343.41,343.41,342.68,343.34,10453.0,343.41,343.41,342.68,343.34,10453.0
2023-05-30 15:30:00,343.18,343.86,342.27,342.61,63568.0,343.18,343.86,342.27,342.61,63568.0
2023-05-31 09:30:00,341.66,344.95,341.49,344.69,41884.0,341.66,344.95,341.49,344.69,41884.0
2023-05-31 10:00:00,344.31,344.79,340.85,341.87,21895.0,344.31,344.79,340.85,341.87,21895.0
2023-05-31 10:30:00,341.52,343.58,341.51,342.87,37687.0,341.52,343.58,341.51,342.87,37687.0
2023-05-31 11:00:00,342.71,344.59,342.65,343.74,6913.0,342.71,344.59,342.65,343.74,6913.0
2023-05-31 11:30:00,343.74,345.54,343.74,344.8,6337.0,343.74,345.54,343.74,344.8,6337.0
2023-05-31 12:00:00,344.94,345.68,344.81,345.46,7688.0,344.94,345.68,344.81,345.46,7688.0
2023-05-31 12:30:00,345.26,345.26,343.79,344.44,4230.0,345.26,345.26,343.79,344.44,4230.0
2023-05-31 13:00:00,344.26,344.55,343.91,344.28,4450.0,344.26,344.55,343.91,344.28,4450.0
2023-05-31 13:30:00,344.4,344.49,343.34,344.01,31059.0,344.4,344.49,343.34,344.01,31059.0
2023-05-31 14:00:00,343.73,344.34,343.13,344.03,27236.0,343.73,344.34,343.13,344.03,27236.0
2023-05-31 14:30:00,344.03,344.21,343.02,343.84,20587.0,344.03,344.21,343.02,343.84,20587.0
2023-05-31 15:00:00,343.8,344.36,343.54,343.72,21392.0,343.8,344.36,343.54,343.72,21392.0
2023-05-31 15:30:00,343.23,344.24,341.8,343.38,156097.0,343.23,344.24,341.8,343.38,156097.0
2023-06-01 09:30:00,339.91,340.89,333.77,336.21,24491.0,339.91,340.89,333.77,336.21,24491.0
2023-06-01 10:00:00,336.09,338.53,335.6,337.96,41483.0,336.09,338.53,335.6,337.96,41483.0
2023-06-01 10:30:00,337.68,340.34,336.74,339.84,38485.0,337.68,340.34,336.74,339.84,38485.0
2023-06-01 11:00:00,339.9,340.97,339.67,340.66,8252.0,339.9,340.97,339.67,340.66,8252.0
2023-06-01 11:30:00,340.45,340.55,339.42,339.96,8949.0,340.45,340.55,339.42,339.96,8949.0
2023-06-01 12:00:00,340.36,341.37,340.06,340.46,6592.0,340.36,341.37,340.06,340.46,6592.0
2023-06-01 12:30:00,341.05,341.07,339.87,340.43,13895.0,341.05,341.07,339.87,340.43,13895.0
2023-06-01 13:00:00,340.35,341.14,339.8,340.0,3999.0,340.35,341.14,339.8,340.0,3999.0
2023-06-01 13:30:00,339.94,341.33,339.87,341.08,7524.0,339.94,341.33,339.87,341.08,7524.0
2023-06-01 14:00:00,341.09,341.74,340.41,341.01,6964.0,341.09,341.74,340.41,341.01,6964.0
2023-06-01 14:30:00,341.04,341.61,340.46,340.88,6766.0,341.04,341.61,340.46,340.88,6766.0
2023-06-01 15:00:00,340.9,341.61,340.36,340.36,8975.0,340.9,341.61,340.36,340.36,8975.0
2023-06-01 15:30:00,340.48,341.15,340.03,340.39,54898.0,340.48,341.15,340.03,340.39,54898.0
2023-06-02 09:30:00,341.7,345.2,341.7,342.52,10642.0,341.7,345.2,341.7,342.52,10642.0
2023-06-02 10:00:00,340.59,342.96,340.59,342.02,3414.0,340.59,342.96,340.59,342.02,3414.0
2023-06-02 10:30:00,342.33,343.65,342.0,342.67,5442.0,342.33,343.65,342.0,342.67,5442.0
2023-06-02 11:00:00,342.65,344.92,342.61,343.67,10219.0,342.65,344.92,342.61,343.67,10219.0
2023-06-02 11:30:00,343.83,344.1,342.98,343.95,8379.0,343.83,344.1,342.98,343.95,8379.0
2023-06-02 12:00:00,343.95,344.72,343.82,344.31,8802.0,343.95,344.72,343.82,344.31,8802.0
2023-06-02 12:30:00,344.5,345.2,344.24,345.2,3686.0,344.5,345.2,344.24,345.2,3686.0
2023-06-02 13:00:00,345.0,346.24,344.64,345.96,6065.0,345.0,346.24,344.64,345.96,6065.0
2023-06-02 13:30:00,346.09,346.35,345.22,346.35,3838.0,346.09,346.35,345.22,346.35,3838.0
2023-06-02 14:00:00,346.09,346.57,345.56,346.27,9103.0,346.09,346.57,345.56,346.27,9103.0
2023-06-02 14:30:00,346.02,347.11,345.96,346.33,10506.0,346.02,347.11,345.96,346.33,10506.0
2023-06-02 15:00:00,346.4,346.92,345.69,345.9,15785.0,346.4,346.92,345.69,345.9,15785.0
2023-06-02 15:30:00,345.71,346.11,344.77,344.89,61474.0,345.71,346.11,344.77,344.89,61474.0
2023-06-05 09:30:00,342.67,344.97,342.54,342.55,8286.0,342.67,344.97,342.54,342.55,8286.0
2023-06-05 10:00:00,343.55,344.09,339.39,339.4,17423.0,343.55,344.09,339.39,339.4,17423.0
2023-06-05 10:30:00,338.9,340.97,338.12,340.27,35175.0,338.9,340.97,338.12,340.27,35175.0
2023-06-05 11:00:00,340.2,342.8,340.18,342.39,19432.0,340.2,342.8,340.18,342.39,19432.0
2023-06-05 11:30:00,342.44,342.66,341.6,341.8,13187.0,342.44,342.66,341.6,341.8,13187.0
2023-06-05 12:00:00,341.75,343.71,341.46,342.62,14729.0,341.75,343.71,341.46,342.62,14729.0
2023-06-05 12:30:00,342.94,343.39,342.64,343.17,10346.0,342.94,343.39,342.64,343.17,10346.0
2023-06-05 13:00:00,343.3,343.53,342.26,342.26,10879.0,343.3,343.53,342.26,342.26,10879.0
2023-06-05 13:30:00,341.89,342.85,341.89,342.83,6251.0,341.89,342.85,341.89,342.83,6251.0
2023-06-05 14:00:00,342.82,342.82,341.58,341.68,7560.0,342.82,342.82,341.58,341.68,7560.0
2023-06-05 14:30:00,341.62,341.62,339.87,341.27,24885.0,341.62,341.62,339.87,341.27,24885.0
2023-06-05 15:00:00,341.18,341.57,340.53,341.1,18342.0,341.18,341.57,340.53,341.1,18342.0
2023-06-05 15:30:00,341.1,343.62,341.09,343.51,126844.0,341.1,343.62,341.09,343.51,126844.0
2023-06-06 09:30:00,344.24,346.18,342.77,345.88,5965.0,344.24,346.18,342.77,345.88,5965.0
2023-06-06 10:00:00,346.11,346.14,343.41,344.03,8745.0,346.11,346.14,343.41,344.03,8745.0
2023-06-06 10:30:00,344.06,344.66,342.22,342.94,13223.0,344.06,344.66,342.22,342.94,13223.0
2023-06-06 11:00:00,342.78,342.78,339.81,339.92,17138.0,342.78,342.78,339.81,339.92,17138.0
2023-06-06 11:30:00,340.13,342.24,340.12,341.8,19020.0,340.13,342.24,340.12,341.8,19020.0
2023-06-06 12:00:00,341.59,341.93,339.37,339.5,14162.0,341.59,341.93,339.37,339.5,14162.0
2023-06-06 12:30:00,339.52,340.84,339.35,340.52,21316.0,339.52,340.84,339.35,340.52,21316.0
2023-06-06 13:00:00,340.21,340.59,338.88,338.96,5826.0,340.21,340.59,338.88,338.96,5826.0
2023-06-06 13:30:00,338.91,340.33,338.82,339.39,14161.0,338.91,340.33,338.82,339.39,14161.0
2023-06-06 14:00:00,339.46,340.48,339.46,339.96,27064.0,339.46,340.48,339.46,339.96,27064.0
2023-06-06 14:30:00,339.97,340.36,339.63,339.92,22856.0,339.97,340.36,339.63,339.92,22856.0
2023-06-06 15:00:00,340.09,340.2,339.3,339.85,19888.0,340.09,340.2,339.3,339.85,19888.0
2023-06-06 15:30:00,339.86,340.41,339.13,339.32,84745.0,339.86,340.41,339.13,339.32,84745.0
2023-06-07 09:30:00,340.29,340.97,338.28,338.81,7134.0,340.29,340.97,338.28,338.81,7134.0
2023-06-07 10:00:00,339.54,341.52,339.54,340.8,11408.0,339.54,341.52,339.54,340.8,11408.0
2023-06-07 10:30:00,341.37,341.37,337.31,337.76,9447.0,341.37,341.37,337.31,337.76,9447.0
2023-06-07 11:00:00,337.81,339.37,337.81,338.18,8890.0,337.81,339.37,337.81,338.18,8890.0
2023-06-07 11:30:00,338.13,339.0,336.24,336.24,15693.0,338.13,339.0,336.24,336.24,15693.0
2023-06-07 12:00:00,336.44,336.45,335.06,335.06,5274.0,336.44,336.45,335.06,335.06,5274.0
2023-06-07 12:30:00,334.89,335.94,334.68,334.69,9831.0,334.89,335.94,334.68,334.69,9831.0
2023-06-07 13:00:00,334.67,335.43,333.44,335.43,46907.0,334.67,335.43,333.44,335.43,46907.0
2023-06-07 13:30:00,335.22,337.41,334.94,336.5,21726.0,335.22,337.41,334.94,336.5,21726.0
2023-06-07 14:00:00,336.77,337.88,336.6,337.3,58026.0,336.77,337.88,336.6,337.3,58026.0
2023-06-07 14:30:00,337.23,337.26,335.99,337.09,15435.0,337.23,337.26,335.99,337.09,15435.0
2023-06-07 15:00:00,336.88,338.46,336.88,337.56,61492.0,336.88,338.46,336.88,337.56,61492.0
2023-06-07 15:30:00,337.71,339.67,337.17,339.4,76833.0,337.71,339.67,337.17,339.4,76833.0
2023-06-08 09:30:00,339.4,341.89,339.4,341.31,8442.0,339.4,341.89,339.4,341.31,8442.0
2023-06-08 10:00:00,342.08,344.91,342.08,344.04,8573.0,342.08,344.91,342.08,344.04,8573.0
2023-06-08 10:30:00,344.12,344.21,342.84,343.36,9583.0,344.12,344.21,342.84,343.36,9583.0
2023-06-08 11:00:00,343.38,343.48,342.22,342.22,8042.0,343.38,343.48,342.22,342.22,8042.0
2023-06-08 11:30:00,342.69,344.27,342.5,343.74,6772.0,342.69,344.27,342.5,343.74,6772.0
2023-06-08 12:00:00,343.95,344.44,343.7,344.44,5453.0,343.95,344.44,343.7,344.44,5453.0
2023-06-08 12:30:00,344.37,344.37,341.83,341.83,10347.0,344.37,344.37,341.83,341.83,10347.0
2023-06-08 13:00:00,342.23,342.89,341.81,342.7,10729.0,342.23,342.89,341.81,342.7,10729.0
2023-06-08 13:30:00,342.63,343.6,342.31,343.6,13462.0,342.63,343.6,342.31,343.6,13462.0
2023-06-08 14:00:00,343.5,343.99,343.18,343.19,6950.0,343.5,343.99,343.18,343.19,6950.0
2023-06-08 14:30:00,343.36,343.61,342.91,343.47,5699.0,343.36,343.61,342.91,343.47,5699.0
2023-06-08 15:00:00,343.33,344.56,343.33,344.1,7656.0,343.33,344.56,343.33,344.1,7656.0
2023-06-08 15:30:00,343.92,345.13,343.78,343.99,78138.0,343.92,345.13,343.78,343.99,78138.0
2023-06-09 09:30:00,344.75,347.29,344.5,346.16,4530.0,344.75,347.29,344.5,346.16,4530.0
2023-06-09 10:00:00,346.37,348.25,346.36,347.97,17006.0,346.37,348.25,346.36,347.97,17006.0
2023-06-09 10:30:00,348.01,348.29,345.3,345.4,8394.0,348.01,348.29,345.3,345.4,8394.0
2023-06-09 11:00:00,345.21,345.45,343.43,344.18,6557.0,345.21,345.45,343.43,344.18,6557.0
2023-06-09 11:30:00,343.85,345.65,343.59,345.43,35764.0,343.85,345.65,343.59,345.43,35764.0
2023-06-09 12:00:00,345.43,346.36,344.93,345.16,31740.0,345.43,346.36,344.93,345.16,31740.0
2023-06-09 12:30:00,345.33,345.81,345.19,345.28,7515.0,345.33,345.81,345.19,345.28,7515.0
2023-06-09 13:00:00,345.55,345.75,345.15,345.44,7402.0,345.55,345.75,345.15,345.44,7402.0
2023-06-09 13:30:00,345.36,345.72,344.54,344.98,11266.0,345.36,345.72,344.54,344.98,11266.0
2023-06-09 14:00:00,345.06,345.23,344.18,344.75,32303.0,345.06,345.23,344.18,344.75,32303.0
2023-06-09 14:30:00,345.36,345.75,345.12,345.25,6111.0,345.36,345.75,345.12,345.25,6111.0
2023-06-09 15:00:00,345.33,346.03,345.27,345.76,7103.0,345.33,346.03,345.27,345.76,7103.0
2023-06-09 15:30:00,345.68,345.82,344.51,344.55,49553.0,345.68,345.82,344.51,344.55,49553.0
2023-06-12 09:30:00,347.27,348.65,345.86,347.78,24239.0,347.27,348.65,345.86,347.78,24239.0
2023-06-12 10:00:00,348.08,348.82,347.7,348.19,8229.0,348.08,348.82,347.7,348.19,8229.0
2023-06-12 10:30:00,348.52,348.63,347.77,348.52,5674.0,348.52,348.63,347.77,348.52,5674.0
2023-06-12 11:00:00,348.6,350.36,348.57,349.64,9172.0,348.6,350.36,348.57,349.64,9172.0
2023-06-12 11:30:00,349.66,350.57,349.14,350.24,19647.0,349.66,350.57,349.14,350.24,19647.0
2023-06-12 12:00:00,350.44,350.44,348.8,349.19,5572.0,350.44,350.44,348.8,349.19,5572.0
2023-06-12 12:30:00,349.35,351.26,349.31,351.26,6488.0,349.35,351.26,349.31,351.26,6488.0
2023-06-12 13:00:00,351.36,352.88,351.35,352.38,11159.0,351.36,352.88,351.35,352.38,11159.0
2023-06-12 13:30:00,352.13,352.13,350.69,351.19,6148.0,352.13,352.13,350.69,351.19,6148.0
2023-06-12 14:00:00,351.23,351.96,350.7,351.7,9183.0,351.23,351.96,350.7,351.7,9183.0
2023-06-12 14:30:00,351.72,352.28,351.61,352.26,8503.0,351.72,352.28,351.61,352.26,8503.0
2023-06-12 15:00:00,352.25,353.12,352.12,353.1,10978.0,352.25,353.12,352.12,353.1,10978.0
2023-06-12 15:30:00,353.16,353.78,352.09,352.44,67211.0,353.16,353.78,352.09,352.44,67211.0
2023-06-13 09:30:00,353.8,357.07,353.8,355.36,16126.0,353.8,357.07,353.8,355.36,16126.0
2023-06-13 10:00:00,356.0,356.21,354.18,355.03,16143.0,356.0,356.21,354.18,355.03,16143.0
2023-06-13 10:30:00,355.11,356.45,354.98,355.97,18178.0,355.11,356.45,354.98,355.97,18178.0
2023-06-13 11:00:00,355.97,357.49,355.77,356.66,16334.0,355.97,357.49,355.77,356.66,16334.0
2023-06-13 11:30:00,356.67,356.67,353.77,353.78,11743.0,356.67,356.67,353.77,353.78,11743.0
2023-06-13 12:00:00,353.7,354.75,353.13,353.83,12663.0,353.7,354.75,353.13,353.83,12663.0
2023-06-13 12:30:00,353.56,354.16,353.56,354.16,5613.0,353.56,354.16,353.56,354.16,5613.0
2023-06-13 13:00:00,354.26,355.02,354.26,354.58,14184.0,354.26,355.02,354.26,354.58,14184.0
2023-06-13 13:30:00,354.56,354.92,354.29,354.67,15387.0,354.56,354.92,354.29,354.67,15387.0
2023-06-13 14:00:00,354.51,354.75,353.57,353.57,9705.0,354.51,354.75,353.57,353.57,9705.0
2023-06-13 14:30:00,353.68,354.62,353.08,354.48,12792.0,353.68,354.62,353.08,354.48,12792.0
2023-06-13 15:00:00,354.27,354.72,354.17,354.53,10443.0,354.27,354.72,354.17,354.53,10443.0
2023-06-13 15:30:00,354.57,355.38,354.23,355.02,77494.0,354.57,355.38,354.23,355.02,77494.0
2023-06-14 09:30:00,353.8,357.44,353.8,355.34,11998.0,353.8,357.44,353.8,355.34,11998.0
2023-06-14 10:00:00,355.35,356.88,354.75,355.38,8714.0,355.35,356.88,354.75,355.38,8714.0
2023-06-14 10:30:00,355.38,355.85,354.79,355.85,8008.0,355.38,355.85,354.79,355.85,8008.0
2023-06-14 11:00:00,355.7,356.74,355.0,356.34,4694.0,355.7,356.74,355.0,356.34,4694.0
2023-06-14 11:30:00,356.22,356.27,355.41,355.74,8201.0,356.22,356.27,355.41,355.74,8201.0
2023-06-14 12:00:00,355.66,357.1,355.19,356.07,8248.0,355.66,357.1,355.19,356.07,8248.0
2023-06-14 12:30:00,355.59,355.74,355.11,355.74,8380.0,355.59,355.74,355.11,355.74,8380.0
2023-06-14 13:00:00,355.73,355.73,353.03,353.82,16434.0,355.73,355.73,353.03,353.82,16434.0
2023-06-14 13:30:00,353.91,354.31,353.22,353.22,16731.0,353.91,354.31,353.22,353.22,16731.0
2023-06-14 14:00:00,353.21,353.21,350.01,351.13,39784.0,353.21,353.21,350.01,351.13,39784.0
2023-06-14 14:30:00,351.28,352.84,349.97,352.39,41992.0,351.28,352.84,349.97,352.39,41992.0
2023-06-14 15:00:00,352.47,354.22,352.0,352.56,13881.0,352.47,354.22,352.0,352.56,13881.0
2023-06-14 15:30:00,352.2,353.34,351.38,352.44,44509.0,352.2,353.34,351.38,352.44,44509.0
2023-06-15 09:30:00,353.02,356.55,353.02,356.01,9920.0,353.02,356.55,353.02,356.01,9920.0
2023-06-15 10:00:00,355.98,356.59,354.78,355.78,9065.0,355.98,356.59,354.78,355.78,9065.0
2023-06-15 10:30:00,355.61,355.61,354.02,355.22,15749.0,355.61,355.61,354.02,355.22,15749.0
2023-06-15 11:00:00,355.29,356.59,355.29,356.32,4346.0,355.29,356.59,355.29,356.32,4346.0
2023-06-15 11:30:00,356.28,356.49,355.05,355.66,8387.0,356.28,356.49,355.05,355.66,8387.0
2023-06-15 12:00:00,355.58,356.11,355.46,356.11,3428.0,355.58,356.11,355.46,356.11,3428.0
2023-06-15 12:30:00,356.26,357.07,355.88,357.02,8881.0,356.26,357.07,355.88,357.02,8881.0
2023-06-15 13:00:00,357.04,357.04,355.13,356.52,35841.0,357.04,357.04,355.13,356.52,35841.0
2023-06-15 13:30:00,356.54,356.81,355.38,355.99,14848.0,356.54,356.81,355.38,355.99,14848.0
2023-06-15 14:00:00,356.08,356.82,355.52,356.52,11330.0,356.08,356.82,355.52,356.52,11330.0
2023-06-15 14:30:00,356.65,358.15,356.34,357.84,26005.0,356.65,358.15,356.34,357.84,26005.0
2023-06-15 15:00:00,357.34,357.5,356.58,357.5,16089.0,357.34,357.5,356.58,357.5,16089.0
2023-06-15 15:30:00,357.7,357.71,355.96,356.2,109115.0,357.7,357.71,355.96,356.2,109115.0
2023-06-16 09:30:00,357.91,360.35,354.74,359.12,97690.0,357.91,360.35,354.74,359.12,97690.0
2023-06-16 10:00:00,359.73,362.34,359.69,361.83,33405.0,359.73,362.34,359.69,361.83,33405.0
2023-06-16 10:30:00,361.98,363.12,361.62,362.48,40960.0,361.98,363.12,361.62,362.48,40960.0
2023-06-16 11:00:00,362.33,362.57,359.91,361.08,34999.0,362.33,362.57,359.91,361.08,34999.0
2023-06-16 11:30:00,361.55,361.57,358.19,359.25,48450.0,361.55,361.57,358.19,359.25,48450.0
2023-06-16 12:00:00,359.24,360.61,358.88,359.64,11073.0,359.24,360.61,358.88,359.64,11073.0
2023-06-16 12:30:00,359.74,360.23,359.16,359.83,10700.0,359.74,360.23,359.16,359.83,10700.0
2023-06-16 13:00:00,359.83,360.37,357.92,358.37,36248.0,359.83,360.37,357.92,358.37,36248.0
2023-06-16 13:30:00,357.79,358.55,357.14,357.69,14928.0,357.79,358.55,357.14,357.69,14928.0
2023-06-16 14:00:00,357.57,357.79,356.51,356.81,16623.0,357.57,357.79,356.51,356.81,16623.0
2023-06-16 14:30:00,356.95,357.32,356.1,356.5,17620.0,356.95,357.32,356.1,356.5,17620.0
2023-06-16 15:00:00,356.21,356.5,354.42,354.76,22345.0,356.21,356.5,354.42,354.76,22345.0
2023-06-16 15:30:00,354.81,356.73,354.29,356.71,152064.0,354.81,356.73,354.29,356.71,152064.0
2023-06-20 09:30:00,354.1,357.84,354.1,356.64,18630.0,354.1,357.84,354.1,356.64,18630.0
2023-06-20 10:00:00,355.92,355.92,352.61,353.71,37144.0,355.92,355.92,352.61,353.71,37144.0
2023-06-20 10:30:00,353.77,354.53,352.99,353.11,12655.0,353.77,354.53,352.99,353.11,12655.0
2023-06-20 11:00:00,353.69,353.75,351.84,352.3,12052.0,353.69,353.75,351.84,352.3,12052.0
2023-06-20 11:30:00,352.64,353.88,352.57,353.65,10910.0,352.64,353.88,352.57,353.65,10910.0
2023-06-20 12:00:00,353.65,354.23,353.32,353.91,13941.0,353.65,354.23,353.32,353.91,13941.0
2023-06-20 12:30:00,353.9,354.63,353.61,354.21,19105.0,353.9,354.63,353.61,354.21,19105.0
2023-06-20 13:00:00,354.19,354.47,353.4,354.13,12918.0,354.19,354.47,353.4,354.13,12918.0
2023-06-20 13:30:00,354.28,354.81,353.79,354.15,10600.0,354.28,354.81,353.79,354.15,10600.0
2023-06-20 14:00:00,354.31,354.5,353.76,354.05,10217.0,354.31,354.5,353.76,354.05,10217.0
2023-06-20 14:30:00,354.11,354.53,353.77,354.5,8964.0,354.11,354.53,353.77,354.5,8964.0
2023-06-20 15:00:00,354.51,354.59,353.75,353.75,10304.0,354.51,354.59,353.75,353.75,10304.0
2023-06-20 15:30:00,353.9,354.12,353.09,353.37,62287.0,353.9,354.12,353.09,353.37,62287.0
2023-06-21 09:30:00,353.21,353.21,350.33,350.68,7147.0,353.21,353.21,350.33,350.68,7147.0
2023-06-21 10:00:00,350.95,351.44,350.21,350.84,12358.0,350.95,351.44,350.21,350.84,12358.0
2023-06-21 10:30:00,350.79,350.83,349.11,350.64,21894.0,350.79,350.83,349.11,350.64,21894.0
2023-06-21 11:00:00,350.22,350.42,349.15,350.32,10781.0,350.22,350.42,349.15,350.32,10781.0
2023-06-21 11:30:00,350.21,351.21,350.0,350.17,2888.0,350.21,351.21,350.0,350.17,2888.0
2023-06-21 12:00:00,350.52,351.0,350.23,350.44,9385.0,350.52,351.0,350.23,350.44,9385.0
2023-06-21 12:30:00,350.72,350.83,349.98,350.52,2929.0,350.72,350.83,349.98,350.52,2929.0
2023-06-21 13:00:00,350.25,350.95,349.85,350.14,10575.0,350.25,350.95,349.85,350.14,10575.0
2023-06-21 13:30:00,350.05,351.48,350.05,351.48,3718.0,350.05,351.48,350.05,351.48,3718.0
2023-06-21 14:00:00,351.44,351.88,351.23,351.82,10489.0,351.44,351.88,351.23,351.82,10489.0
2023-06-21 14:30:00,352.02,352.06,351.17,351.23,5923.0,352.02,352.06,351.17,351.23,5923.0
2023-06-21 15:00:00,351.46,351.46,350.82,350.88,6607.0,351.46,351.46,350.82,350.88,6607.0
2023-06-21 15:30:00,351.03,351.75,350.01,350.45,63803.0,351.03,351.75,350.01,350.45,63803.0
2023-06-22 09:30:00,349.1,350.43,347.06,349.72,9943.0,349.1,350.43,347.06,349.72,9943.0
2023-06-22 10:00:00,350.25,350.25,348.39,349.21,22906.0,350.25,350.25,348.39,349.21,22906.0
2023-06-22 10:30:00,349.98,350.36,347.13,347.55,8555.0,349.98,350.36,347.13,347.55,8555.0
2023-06-22 11:00:00,347.53,347.95,346.5,346.75,6657.0,347.53,347.95,346.5,346.75,6657.0
2023-06-22 11:30:00,346.75,348.62,346.42,346.42,62349.0,346.75,348.62,346.42,346.42,62349.0
2023-06-22 12:00:00,346.71,347.26,344.99,347.17,10092.0,346.71,347.26,344.99,347.17,10092.0
2023-06-22 12:30:00,347.6,347.96,346.46,346.63,7361.0,347.6,347.96,346.46,346.63,7361.0
2023-06-22 13:00:00,346.7,346.7,345.8,346.19,3525.0,346.7,346.7,345.8,346.19,3525.0
2023-06-22 13:30:00,346.19,347.05,345.95,347.05,7404.0,346.19,347.05,345.95,347.05,7404.0
2023-06-22 14:00:00,347.04,347.55,346.68,347.19,4770.0,347.04,347.55,346.68,347.19,4770.0
2023-06-22 14:30:00,347.06,347.19,346.52,346.99,5879.0,347.06,347.19,346.52,346.99,5879.0
2023-06-22 15:00:00,347.0,347.0,345.92,346.39,5813.0,347.0,347.0,345.92,346.39,5813.0
2023-06-22 15:30:00,346.29,346.6,345.26,346.01,53831.0,346.29,346.6,345.26,346.01,53831.0
2023-06-23 09:30:00,342.67,344.48,342.03,343.98,6868.0,342.67,344.48,342.03,343.98,6868.0
2023-06-23 10:00:00,344.49,344.88,342.63,342.99,3901.0,344.49,344.88,342.63,342.99,3901.0
2023-06-23 10:30:00,343.13,343.13,341.65,341.83,6947.0,343.13,343.13,341.65,341.83,6947.0
2023-06-23 11:00:00,341.64,342.15,341.31,341.61,6525.0,341.64,342.15,341.31,341.61,6525.0
2023-06-23 11:30:00,341.7,342.53,341.65,341.77,7437.0,341.7,342.53,341.65,341.77,7437.0
2023-06-23 12:00:00,342.13,342.88,341.64,342.57,8798.0,342.13,342.88,341.64,342.57,8798.0
2023-06-23 12:30:00,342.67,342.73,341.57,341.66,7355.0,342.67,342.73,341.57,341.66,7355.0
2023-06-23 13:00:00,341.52,342.16,341.4,341.96,6096.0,341.52,342.16,341.4,341.96,6096.0
2023-06-23 13:30:00,341.92,342.03,341.08,341.09,5803.0,341.92,342.03,341.08,341.09,5803.0
2023-06-23 14:00:00,340.84,340.89,339.93,339.98,11789.0,340.84,340.89,339.93,339.98,11789.0
2023-06-23 14:30:00,339.73,340.13,339.19,339.41,16380.0,339.73,340.13,339.19,339.41,16380.0
2023-06-23 15:00:00,339.25,340.29,339.15,339.55,10537.0,339.25,340.29,339.15,339.55,10537.0
2023-06-23 15:30:00,339.68,340.46,338.26,338.31,174591.0,339.68,340.46,338.26,338.31,174591.0
2023-06-26 09:30:00,338.24,341.46,338.24,340.45,8996.0,338.24,341.46,338.24,340.45,8996.0
2023-06-26 10:00:00,340.15,340.54,338.15,338.82,11520.0,340.15,340.54,338.15,338.82,11520.0
2023-06-26 10:30:00,338.53,339.38,338.5,339.12,7088.0,338.53,339.38,338.5,339.12,7088.0
2023-06-26 11:00:00,339.04,339.05,337.18,337.65,23683.0,339.04,339.05,337.18,337.65,23683.0
2023-06-26 11:30:00,337.83,338.8,337.73,338.5,8307.0,337.83,338.8,337.73,338.5,8307.0
2023-06-26 12:00:00,338.52,338.52,337.69,337.96,12379.0,338.52,338.52,337.69,337.96,12379.0
2023-06-26 12:30:00,338.02,338.9,337.92,338.74,10893.0,338.02,338.9,337.92,338.74,10893.0
2023-06-26 13:00:00,338.71,339.85,338.56,339.85,13375.0,338.71,339.85,338.56,339.85,13375.0
2023-06-26 13:30:00,339.96,340.94,339.04,339.28,18371.0,339.96,340.94,339.04,339.28,18371.0
2023-06-26 14:00:00,339.34,339.44,337.66,337.77,20319.0,339.34,339.44,337.66,337.77,20319.0
2023-06-26 14:30:00,337.79,338.01,336.85,337.37,38042.0,337.79,338.01,336.85,337.37,38042.0
2023-06-26 15:00:00,337.47,338.33,336.93,338.09,51619.0,337.47,338.33,336.93,338.09,51619.0
2023-06-26 15:30:00,338.19,338.62,336.37,336.93,82235.0,338.19,338.62,336.37,336.93,82235.0
2023-06-27 09:30:00,338.28,340.23,337.89,338.67,5874.0,338.28,340.23,337.89,338.67,5874.0
2023-06-27 10:00:00,337.43,337.76,336.42,336.42,6032.0,337.43,337.76,336.42,336.42,6032.0
2023-06-27 10:30:00,335.88,336.69,334.82,335.11,15946.0,335.88,336.69,334.82,335.11,15946.0
2023-06-27 11:00:00,334.89,335.24,334.39,335.08,19438.0,334.89,335.24,334.39,335.08,19438.0
2023-06-27 11:30:00,334.88,335.33,334.71,335.21,9241.0,334.88,335.33,334.71,335.21,9241.0
2023-06-27 12:00:00,335.21,335.21,334.65,335.0,10212.0,335.21,335.21,334.65,335.0,10212.0
2023-06-27 12:30:00,335.06,335.67,334.85,335.03,8880.0,335.06,335.67,334.85,335.03,8880.0
2023-06-27 13:00:00,335.15,335.48,334.87,335.13,11275.0,335.15,335.48,334.87,335.13,11275.0
2023-06-27 13:30:00,335.09,336.27,334.94,336.1,66406.0,335.09,336.27,334.94,336.1,66406.0
2023-06-27 14:00:00,336.09,338.69,335.88,338.69,31035.0,336.09,338.69,335.88,338.69,31035.0
2023-06-27 14:30:00,338.9,339.86,338.51,339.78,27589.0,338.9,339.86,338.51,339.78,27589.0
2023-06-27 15:00:00,339.84,341.28,339.84,340.43,36747.0,339.84,341.28,339.84,340.43,36747.0
2023-06-27 15:30:00,340.31,340.33,338.65,339.13,63406.0,340.31,340.33,338.65,339.13,63406.0
2023-06-28 09:30:00,339.32,342.99,336.84,340.66,21569.0,339.32,342.99,336.84,340.66,21569.0
2023-06-28 10:00:00,340.67,340.67,339.4,340.12,3174.0,340.67,340.67,339.4,340.12,3174.0
2023-06-28 10:30:00,340.37,341.07,340.14,340.48,9552.0,340.37,341.07,340.14,340.48,9552.0
2023-06-28 11:00:00,340.43,340.75,339.48,339.48,9530.0,340.43,340.75,339.48,339.48,9530.0
2023-06-28 11:30:00,339.48,340.61,337.94,338.3,29141.0,339.48,340.61,337.94,338.3,29141.0
2023-06-28 12:00:00,338.24,338.63,337.78,338.17,13408.0,338.24,338.63,337.78,338.17,13408.0
2023-06-28 12:30:00,338.38,338.55,337.02,337.02,15509.0,338.38,338.55,337.02,337.02,15509.0
2023-06-28 13:00:00,337.0,337.21,336.33,336.82,10688.0,337.0,337.21,336.33,336.82,10688.0
2023-06-28 13:30:00,336.81,338.26,336.81,337.42,23135.0,336.81,338.26,336.81,337.42,23135.0
2023-06-28 14:00:00,337.31,337.53,336.59,336.67,7001.0,337.31,337.53,336.59,336.67,7001.0
2023-06-28 14:30:00,336.76,337.0,336.37,336.85,10773.0,336.76,337.0,336.37,336.85,10773.0
2023-06-28 15:00:00,337.01,337.66,336.47,337.31,9046.0,337.01,337.66,336.47,337.31,9046.0
2023-06-28 15:30:00,337.39,338.81,336.91,338.6,57119.0,337.39,338.81,336.91,338.6,57119.0
2023-06-29 09:30:00,338.93,341.15,336.79,341.14,6398.0,338.93,341.15,336.79,341.14,6398.0
2023-06-29 10:00:00,341.82,342.68,340.85,341.38,6287.0,341.82,342.68,340.85,341.38,6287.0
2023-06-29 10:30:00,341.36,341.91,340.21,340.21,8612.0,341.36,341.91,340.21,340.21,8612.0
2023-06-29 11:00:00,340.21,342.36,339.38,341.75,28073.0,340.21,342.36,339.38,341.75,28073.0
2023-06-29 11:30:00,341.77,341.77,339.06,339.61,22539.0,341.77,341.77,339.06,339.61,22539.0
2023-06-29 12:00:00,339.44,339.91,338.6,339.69,24250.0,339.44,339.91,338.6,339.69,24250.0
2023-06-29 12:30:00,339.92,340.75,339.28,340.18,5788.0,339.92,340.75,339.28,340.18,5788.0
2023-06-29 13:00:00,340.5,342.04,340.2,341.81,5198.0,340.5,342.04,340.2,341.81,5198.0
2023-06-29 13:30:00,341.94,342.63,341.56,342.35,5427.0,341.94,342.63,341.56,342.35,5427.0
2023-06-29 14:00:00,342.13,342.32,341.02,342.22,3099.0,342.13,342.32,341.02,342.22,3099.0
2023-06-29 14:30:00,342.12,342.91,341.8,342.56,3794.0,342.12,342.91,341.8,342.56,3794.0
2023-06-29 15:00:00,342.75,343.33,342.74,343.29,4239.0,342.75,343.33,342.74,343.29,4239.0
2023-06-29 15:30:00,343.22,343.22,342.26,342.55,50368.0,343.22,343.22,342.26,342.55,50368.0
2023-06-30 09:30:00,344.73,348.14,343.71,346.68,26031.0,344.73,348.14,343.71,346.68,26031.0
2023-06-30 10:00:00,346.97,348.85,346.49,348.14,13476.0,346.97,348.85,346.49,348.14,13476.0
2023-06-30 10:30:00,348.2,349.64,348.08,349.6,9510.0,348.2,349.64,348.08,349.6,9510.0
2023-06-30 11:00:00,349.63,349.91,348.34,349.02,11858.0,349.63,349.91,348.34,349.02,11858.0
2023-06-30 11:30:00,348.84,349.24,348.16,348.8,7252.0,348.84,349.24,348.16,348.8,7252.0
2023-06-30 12:00:00,349.11,349.99,348.66,349.88,8494.0,349.11,349.99,348.66,349.88,8494.0
2023-06-30 12:30:00,349.99,350.38,349.74,350.36,3748.0,349.99,350.38,349.74,350.36,3748.0
2023-06-30 13:00:00,350.38,350.6,349.94,350.09,4214.0,350.38,350.6,349.94,350.09,4214.0
2023-06-30 13:30:00,350.37,351.26,349.92,350.94,4144.0,350.37,351.26,349.92,350.94,4144.0
2023-06-30 14:00:00,350.89,351.5,350.34,351.38,7176.0,350.89,351.5,350.34,351.38,7176.0
2023-06-30 14:30:00,351.41,351.98,350.97,351.6,12410.0,351.41,351.98,350.97,351.6,12410.0
2023-06-30 15:00:00,351.44,351.65,351.03,351.36,9353.0,351.44,351.65,351.03,351.36,9353.0
2023-06-30 15:30:00,351.4,351.86,350.31,350.31,46354.0,351.4,351.86,350.31,350.31,46354.0
2023-07-03 09:30:00,348.03,348.03,342.51,347.24,11016.0,348.03,348.03,342.51,347.24,11016.0
2023-07-03 10:00:00,347.24,349.58,346.25,347.1,17381.0,347.24,349.58,346.25,347.1,17381.0
2023-07-03 10:30:00,346.95,348.16,346.63,347.48,5494.0,346.95,348.16,346.63,347.48,5494.0
2023-07-03 11:00:00,347.09,348.12,346.38,347.05,6046.0,347.09,348.12,346.38,347.05,6046.0
2023-07-03 11:30:00,346.97,347.33,346.68,346.68,3667.0,346.97,347.33,346.68,346.68,3667.0
2023-07-03 12:00:00,346.59,348.1,345.75,348.1,6645.0,346.59,348.1,345.75,348.1,6645.0
2023-07-03 12:30:00,348.1,348.92,347.15,347.15,17163.0,348.1,348.92,347.15,347.15,17163.0
2023-07-05 09:30:00,346.93,346.93,342.41,344.62,10232.0,346.93,346.93,342.41,344.62,10232.0
2023-07-05 10:00:00,343.91,344.12,342.5,343.77,11162.0,343.91,344.12,342.5,343.77,11162.0
2023-07-05 10:30:00,343.76,345.85,343.75,345.19,6666.0,343.76,345.85,343.75,345.19,6666.0
2023-07-05 11:00:00,345.19,345.99,344.88,345.9,5946.0,345.19,345.99,344.88,345.9,5946.0
2023-07-05 11:30:00,345.78,346.26,345.12,346.21,6095.0,345.78,346.26,345.12,346.21,6095.0
2023-07-05 12:00:00,346.53,346.82,346.44,346.44,2545.0,346.53,346.82,346.44,346.44,2545.0
2023-07-05 12:30:00,346.59,346.67,345.81,346.67,5983.0,346.59,346.67,345.81,346.67,5983.0
2023-07-05 13:00:00,346.31,346.59,345.92,346.59,3933.0,346.31,346.59,345.92,346.59,3933.0
2023-07-05 13:30:00,346.41,346.62,345.9,346.52,3678.0,346.41,346.62,345.9,346.52,3678.0
2023-07-05 14:00:00,346.54,346.78,345.17,346.38,7895.0,346.54,346.78,345.17,346.38,7895.0
2023-07-05 14:30:00,346.39,347.07,346.32,346.86,5333.0,346.39,347.07,346.32,346.86,5333.0
2023-07-05 15:00:00,346.99,347.64,346.75,347.58,6403.0,346.99,347.64,346.75,347.58,6403.0
2023-07-05 15:30:00,347.46,347.46,346.53,347.04,30653.0,347.46,347.46,346.53,347.04,30653.0
2023-07-06 09:30:00,343.79,347.0,343.79,346.81,7837.0,343.79,347.0,343.79,346.81,7837.0
2023-07-06 10:00:00,346.5,346.51,343.95,344.17,3436.0,346.5,346.51,343.95,344.17,3436.0
2023-07-06 10:30:00,343.89,344.24,341.91,342.51,17633.0,343.89,344.24,341.91,342.51,17633.0
2023-07-06 11:00:00,343.27,344.08,342.78,343.62,4530.0,343.27,344.08,342.78,343.62,4530.0
2023-07-06 11:30:00,343.99,344.77,343.74,344.5,5362.0,343.99,344.77,343.74,344.5,5362.0
2023-07-06 12:00:00,344.44,344.72,344.04,344.72,4213.0,344.44,344.72,344.04,344.72,4213.0
2023-07-06 12:30:00,345.28,345.72,345.01,345.69,2020.0,345.28,345.72,345.01,345.69,2020.0
2023-07-06 13:00:00,345.63,346.44,345.63,346.44,1248.0,345.63,346.44,345.63,346.44,1248.0
2023-07-06 13:30:00,346.18,347.28,346.14,347.17,2707.0,346.18,347.28,346.14,347.17,2707.0
2023-07-06 14:00:00,347.28,347.66,346.72,347.11,7244.0,347.28,347.66,346.72,347.11,7244.0
2023-07-06 14:30:00,346.74,348.64,346.73,348.63,8991.0,346.74,348.64,346.73,348.63,8991.0
2023-07-06 15:00:00,348.54,349.32,348.13,349.08,13569.0,348.54,349.32,348.13,349.08,13569.0
2023-07-06 15:30:00,348.95,349.99,348.46,349.74,65432.0,348.95,349.99,348.46,349.74,65432.0
2023-07-07 09:30:00,346.46,349.38,344.67,348.79,8572.0,346.46,349.38,344.67,348.79,8572.0
2023-07-07 10:00:00,348.91,349.83,348.79,349.15,2993.0,348.91,349.83,348.79,349.15,2993.0
2023-07-07 10:30:00,349.0,349.0,347.43,347.82,8243.0,349.0,349.0,347.43,347.82,8243.0
2023-07-07 11:00:00,347.63,347.64,344.74,345.2,13346.0,347.63,347.64,344.74,345.2,13346.0
2023-07-07 11:30:00,345.05,347.87,345.04,347.6,9061.0,345.05,347.87,345.04,347.6,9061.0
2023-07-07 12:00:00,348.09,348.24,347.67,347.99,1509.0,348.09,348.24,347.67,347.99,1509.0
2023-07-07 12:30:00,348.65,350.39,348.65,350.39,1400.0,348.65,350.39,348.65,350.39,1400.0
2023-07-07 13:00:00,350.45,351.22,349.76,350.35,8718.0,350.45,351.22,349.76,350.35,8718.0
2023-07-07 13:30:00,350.13,350.42,349.62,349.82,5733.0,350.13,350.42,349.62,349.82,5733.0
2023-07-07 14:00:00,349.67,350.51,349.62,350.4,4168.0,349.67,350.51,349.62,350.4,4168.0
2023-07-07 14:30:00,350.39,351.2,350.3,350.52,5412.0,350.39,351.2,350.3,350.52,5412.0
2023-07-07 15:00:00,350.5,350.83,349.97,350.06,6959.0,350.5,350.83,349.97,350.06,6959.0
2023-07-07 15:30:00,350.07,350.25,347.36,347.9,37156.0,350.07,350.25,347.36,347.9,37156.0
2023-07-10 09:30:00,347.37,351.86,347.1,351.14,10742.0,347.37,351.86,347.1,351.14,10742.0
2023-07-10 10:00:00,351.27,352.04,350.16,351.61,5015.0,351.27,352.04,350.16,351.61,5015.0
2023-07-10 10:30:00,351.51,351.83,350.53,350.54,5551.0,351.51,351.83,350.53,350.54,5551.0
2023-07-10 11:00:00,350.54,351.26,349.82,351.02,14568.0,350.54,351.26,349.82,351.02,14568.0
2023-07-10 11:30:00,350.97,352.36,349.96,352.36,14603.0,350.97,352.36,349.96,352.36,14603.0
2023-07-10 12:00:00,351.69,353.01,351.16,352.96,5849.0,351.69,353.01,351.16,352.96,5849.0
2023-07-10 12:30:00,353.09,353.27,351.53,351.63,6689.0,353.09,353.27,351.53,351.63,6689.0
2023-07-10 13:00:00,351.52,352.21,351.34,352.0,5762.0,351.52,352.21,351.34,352.0,5762.0
2023-07-10 13:30:00,352.06,352.23,351.15,351.48,5330.0,352.06,352.23,351.15,351.48,5330.0
2023-07-10 14:00:00,351.46,351.76,350.72,351.4,4081.0,351.46,351.76,350.72,351.4,4081.0
2023-07-10 14:30:00,351.27,351.42,350.65,350.86,5928.0,351.27,351.42,350.65,350.86,5928.0
2023-07-10 15:00:00,350.81,351.54,350.79,351.47,8885.0,350.81,351.54,350.79,351.47,8885.0
2023-07-10 15:30:00,351.82,351.84,350.53,351.83,42535.0,351.82,351.84,350.53,351.83,42535.0
2023-07-11 09:30:00,351.88,354.0,351.62,352.49,8046.0,351.88,354.0,351.62,352.49,8046.0
2023-07-11 10:00:00,352.73,352.73,350.48,350.97,4635.0,352.73,352.73,350.48,350.97,4635.0
2023-07-11 10:30:00,350.8,351.67,350.56,351.52,3650.0,350.8,351.67,350.56,351.52,3650.0
2023-07-11 11:00:00,351.69,351.92,350.63,351.09,5188.0,351.69,351.92,350.63,351.09,5188.0
2023-07-11 11:30:00,351.15,351.61,350.9,351.6,2693.0,351.15,351.61,350.9,351.6,2693.0
2023-07-11 12:00:00,352.11,352.45,351.46,351.87,4641.0,352.11,352.45,351.46,351.87,4641.0
2023-07-11 12:30:00,351.79,352.67,351.78,351.92,9459.0,351.79,352.67,351.78,351.92,9459.0
2023-07-11 13:00:00,351.99,352.82,351.97,352.63,7015.0,351.99,352.82,351.97,352.63,7015.0
2023-07-11 13:30:00,352.51,353.27,352.51,353.0,6228.0,352.51,353.27,352.51,353.0,6228.0
2023-07-11 14:00:00,353.02,353.58,352.59,353.58,9520.0,353.02,353.58,352.59,353.58,9520.0
2023-07-11 14:30:00,353.42,353.82,352.85,353.68,7616.0,353.42,353.82,352.85,353.68,7616.0
2023-07-11 15:00:00,353.95,354.53,353.46,354.31,12848.0,353.95,354.53,353.46,354.31,12848.0
2023-07-11 15:30:00,354.22,354.82,353.97,354.75,51173.0,354.22,354.82,353.97,354.75,51173.0
2023-07-12 09:30:00,358.33,358.73,355.86,358.36,6865.0,358.33,358.73,355.86,358.36,6865.0
2023-07-12 10:00:00,358.36,359.03,357.51,358.49,5632.0,358.36,359.03,357.51,358.49,5632.0
2023-07-12 10:30:00,358.8,358.8,357.64,357.98,3939.0,358.8,358.8,357.64,357.98,3939.0
2023-07-12 11:00:00,358.0,358.3,357.1,357.64,5725.0,358.0,358.3,357.1,357.64,5725.0
2023-07-12 11:30:00,357.67,358.0,356.38,357.05,14215.0,357.67,358.0,356.38,357.05,14215.0
2023-07-12 12:00:00,356.62,357.08,356.0,356.94,6125.0,356.62,357.08,356.0,356.94,6125.0
2023-07-12 12:30:00,356.85,357.83,356.71,357.81,3400.0,356.85,357.83,356.71,357.81,3400.0
2023-07-12 13:00:00,357.62,358.27,357.62,358.11,4492.0,357.62,358.27,357.62,358.11,4492.0
2023-07-12 13:30:00,358.4,359.08,358.4,358.8,6851.0,358.4,359.08,358.4,358.8,6851.0
2023-07-12 14:00:00,358.61,360.05,358.42,360.05,11000.0,358.61,360.05,358.42,360.05,11000.0
2023-07-12 14:30:00,360.13,360.13,357.95,358.31,13418.0,360.13,360.13,357.95,358.31,13418.0
2023-07-12 15:00:00,358.25,358.27,355.95,356.45,10504.0,358.25,358.27,355.95,356.45,10504.0
2023-07-12 15:30:00,356.53,358.36,356.53,358.35,89170.0,356.53,358.36,356.53,358.35,89170.0
2023-07-13 09:30:00,359.33,362.26,358.96,362.11,5437.0,359.33,362.26,358.96,362.11,5437.0
2023-07-13 10:00:00,362.11,363.31,361.36,362.24,15171.0,362.11,363.31,361.36,362.24,15171.0
2023-07-13 10:30:00,362.28,362.49,360.98,361.73,5388.0,362.28,362.49,360.98,361.73,5388.0
2023-07-13 11:00:00,361.53,361.53,360.39,361.12,7267.0,361.53,361.53,360.39,361.12,7267.0
2023-07-13 11:30:00,361.18,362.64,361.18,362.64,4543.0,361.18,362.64,361.18,362.64,4543.0
2023-07-13 12:00:00,362.46,362.73,362.06,362.61,5545.0,362.46,362.73,362.06,362.61,5545.0
2023-07-13 12:30:00,362.47,362.78,361.75,361.75,2400.0,362.47,362.78,361.75,361.75,2400.0
2023-07-13 13:00:00,362.04,362.76,361.68,362.75,5427.0,362.04,362.76,361.68,362.75,5427.0
2023-07-13 13:30:00,363.01,363.22,362.56,362.91,3737.0,363.01,363.22,362.56,362.91,3737.0
2023-07-13 14:00:00,362.84,363.36,362.24,362.24,12472.0,362.84,363.36,362.24,362.24,12472.0
2023-07-13 14:30:00,362.15,362.48,361.63,361.99,5085.0,362.15,362.48,361.63,361.99,5085.0
2023-07-13 15:00:00,362.12,362.18,361.69,362.11,5251.0,362.12,362.18,361.69,362.11,5251.0
2023-07-13 15:30:00,362.12,362.51,361.32,361.33,37022.0,362.12,362.51,361.32,361.33,37022.0
2023-07-14 09:30:00,360.46,364.47,360.46,364.47,5240.0,360.46,364.47,360.46,364.47,5240.0
2023-07-14 10:00:00,364.39,364.39,360.38,361.02,3990.0,364.39,364.39,360.38,361.02,3990.0
2023-07-14 10:30:00,361.19,361.57,360.73,360.73,2861.0,361.19,361.57,360.73,360.73,2861.0
2023-07-14 11:00:00,361.5,362.41,361.47,362.41,2037.0,361.5,362.41,361.47,362.41,2037.0
2023-07-14 11:30:00,362.4,362.65,361.09,361.91,4581.0,362.4,362.65,361.09,361.91,4581.0
2023-07-14 12:00:00,361.53,361.53,360.53,361.19,4182.0,361.53,361.53,360.53,361.19,4182.0
2023-07-14 12:30:00,361.49,361.62,361.08,361.5,1507.0,361.49,361.62,361.08,361.5,1507.0
2023-07-14 13:00:00,361.55,363.32,361.55,363.25,6410.0,361.55,363.32,361.55,363.25,6410.0
2023-07-14 13:30:00,363.27,363.48,362.53,363.03,6373.0,363.27,363.48,362.53,363.03,6373.0
2023-07-14 14:00:00,363.08,363.09,361.7,362.04,3881.0,363.08,363.09,361.7,362.04,3881.0
2023-07-14 14:30:00,362.34,363.51,362.3,363.04,11253.0,362.34,363.51,362.3,363.04,11253.0
2023-07-14 15:00:00,362.99,363.91,362.77,363.69,20730.0,362.99,363.91,362.77,363.69,20730.0
2023-07-14 15:30:00,363.79,364.02,362.1,362.73,35453.0,363.79,364.02,362.1,362.73,35453.0
2023-07-17 09:30:00,365.07,366.42,364.25,365.0,5553.0,365.07,366.42,364.25,365.0,5553.0
2023-07-17 10:00:00,365.14,367.05,365.14,366.08,3727.0,365.14,367.05,365.14,366.08,3727.0
2023-07-17 10:30:00,365.9,366.53,365.02,365.02,3256.0,365.9,366.53,365.02,365.02,3256.0
2023-07-17 11:00:00,365.38,366.32,365.38,366.3,5700.0,365.38,366.32,365.38,366.3,5700.0
2023-07-17 11:30:00,366.71,367.54,366.35,367.24,4816.0,366.71,367.54,366.35,367.24,4816.0
2023-07-17 12:00:00,366.88,367.7,366.71,367.29,5286.0,366.88,367.7,366.71,367.29,5286.0
2023-07-17 12:30:00,367.4,368.67,367.34,368.26,16820.0,367.4,368.67,367.34,368.26,16820.0
2023-07-17 13:00:00,368.08,368.59,367.83,368.09,9598.0,368.08,368.59,367.83,368.09,9598.0
2023-07-17 13:30:00,368.22,368.94,367.97,368.89,9167.0,368.22,368.94,367.97,368.89,9167.0
2023-07-17 14:00:00,368.94,369.69,368.83,369.56,7986.0,368.94,369.69,368.83,369.56,7986.0
2023-07-17 14:30:00,369.52,371.06,369.39,371.06,13464.0,369.52,371.06,369.39,371.06,13464.0
2023-07-17 15:00:00,370.74,371.82,370.66,371.35,11949.0,370.74,371.82,370.66,371.35,11949.0
2023-07-17 15:30:00,371.37,371.7,370.6,371.07,46566.0,371.37,371.7,370.6,371.07,46566.0
2023-07-18 09:30:00,369.42,370.43,368.81,369.64,10058.0,369.42,370.43,368.81,369.64,10058.0
2023-07-18 10:00:00,369.69,370.82,368.31,370.78,15862.0,369.69,370.82,368.31,370.78,15862.0
2023-07-18 10:30:00,370.91,371.49,369.8,370.88,8849.0,370.91,371.49,369.8,370.88,8849.0
2023-07-18 11:00:00,370.84,371.91,370.0,370.19,21869.0,370.84,371.91,370.0,370.19,21869.0
2023-07-18 11:30:00,370.88,372.21,369.88,371.61,8994.0,370.88,372.21,369.88,371.61,8994.0
2023-07-18 12:00:00,372.13,372.13,370.76,371.69,8632.0,372.13,372.13,370.76,371.69,8632.0
2023-07-18 12:30:00,372.07,372.94,371.31,372.6,5607.0,372.07,372.94,371.31,372.6,5607.0
2023-07-18 13:00:00,372.94,373.29,371.97,372.02,7816.0,372.94,373.29,371.97,372.02,7816.0
2023-07-18 13:30:00,372.23,372.76,371.7,372.71,7606.0,372.23,372.76,371.7,372.71,7606.0
2023-07-18 14:00:00,372.89,373.8,372.25,373.72,14399.0,372.89,373.8,372.25,373.72,14399.0
2023-07-18 14:30:00,373.73,373.91,372.38,372.77,11420.0,373.73,373.91,372.38,372.77,11420.0
2023-07-18 15:00:00,372.84,374.35,372.51,373.97,9490.0,372.84,374.35,372.51,373.97,9490.0
2023-07-18 15:30:00,374.05,374.83,373.46,374.31,40220.0,374.05,374.83,373.46,374.31,40220.0
2023-07-19 09:30:00,373.09,377.88,372.28,372.28,13829.0,373.09,377.88,372.28,372.28,13829.0
2023-07-19 10:00:00,372.38,372.75,369.9,369.99,6852.0,372.38,372.75,369.9,369.99,6852.0
2023-07-19 10:30:00,370.25,370.25,367.1,368.13,8310.0,370.25,370.25,367.1,368.13,8310.0
2023-07-19 11:00:00,368.12,369.22,367.44,369.22,16700.0,368.12,369.22,367.44,369.22,16700.0
2023-07-19 11:30:00,369.25,370.34,368.52,369.06,7861.0,369.25,370.34,368.52,369.06,7861.0
2023-07-19 12:00:00,368.85,369.4,368.13,368.13,6348.0,368.85,369.4,368.13,368.13,6348.0
2023-07-19 12:30:00,367.89,368.81,367.39,368.43,5491.0,367.89,368.81,367.39,368.43,5491.0
2023-07-19 13:00:00,368.12,369.13,368.12,368.5,4117.0,368.12,369.13,368.12,368.5,4117.0
2023-07-19 13:30:00,368.56,368.85,368.35,368.56,2976.0,368.56,368.85,368.35,368.56,2976.0
2023-07-19 14:00:00,368.77,368.96,368.05,368.72,7790.0,368.77,368.96,368.05,368.72,7790.0
2023-07-19 14:30:00,369.12,369.26,368.07,368.21,1748.0,369.12,369.26,368.07,368.21,1748.0
2023-07-19 15:00:00,368.57,369.26,368.53,368.67,4740.0,368.57,369.26,368.53,368.67,4740.0
2023-07-19 15:30:00,368.59,368.72,367.66,367.68,20441.0,368.59,368.72,367.66,367.68,20441.0
2023-07-20 09:30:00,365.45,365.45,360.29,360.54,15989.0,365.45,365.45,360.29,360.54,15989.0
2023-07-20 10:00:00,360.86,362.01,359.8,360.69,16572.0,360.86,362.01,359.8,360.69,16572.0
2023-07-20 10:30:00,360.37,362.0,360.08,361.28,10677.0,360.37,362.0,360.08,361.28,10677.0
2023-07-20 11:00:00,361.28,361.37,359.66,359.67,7537.0,361.28,361.37,359.66,359.67,7537.0
2023-07-20 11:30:00,359.62,360.69,359.18,359.71,10424.0,359.62,360.69,359.18,359.71,10424.0
2023-07-20 12:00:00,359.54,360.64,359.37,359.98,8139.0,359.54,360.64,359.37,359.98,8139.0
2023-07-20 12:30:00,359.95,360.77,359.79,360.58,21277.0,359.95,360.77,359.79,360.58,21277.0
2023-07-20 13:00:00,360.33,360.38,357.6,358.3,13771.0,360.33,360.38,357.6,358.3,13771.0
2023-07-20 13:30:00,358.18,359.86,357.95,358.73,8390.0,358.18,359.86,357.95,358.73,8390.0
2023-07-20 14:00:00,358.63,358.98,358.15,358.38,5869.0,358.63,358.98,358.15,358.38,5869.0
2023-07-20 14:30:00,357.55,358.55,357.55,357.8,7903.0,357.55,358.55,357.55,357.8,7903.0
2023-07-20 15:00:00,357.38,357.61,356.85,357.02,4168.0,357.38,357.61,356.85,357.02,4168.0
2023-07-20 15:30:00,357.09,358.95,356.98,357.61,48471.0,357.09,358.95,356.98,357.61,48471.0
2023-07-21 09:30:00,359.27,360.76,358.07,359.13,11416.0,359.27,360.76,358.07,359.13,11416.0
2023-07-21 10:00:00,359.34,359.34,358.03,358.25,3048.0,359.34,359.34,358.03,358.25,3048.0
2023-07-21 10:30:00,358.11,358.4,356.37,356.56,7698.0,358.11,358.4,356.37,356.56,7698.0
2023-07-21 11:00:00,356.73,357.57,356.48,356.69,7585.0,356.73,357.57,356.48,356.69,7585.0
2023-07-21 11:30:00,356.63,357.62,356.62,357.57,3661.0,356.63,357.62,356.62,357.57,3661.0
2023-07-21 12:00:00,357.38,357.54,355.62,355.69,11920.0,357.38,357.54,355.62,355.69,11920.0
2023-07-21 12:30:00,355.42,356.43,355.31,355.93,8624.0,355.42,356.43,355.31,355.93,8624.0
2023-07-21 13:00:00,355.83,356.6,355.83,355.95,3775.0,355.83,356.6,355.83,355.95,3775.0
2023-07-21 13:30:00,356.1,356.32,355.82,356.02,2838.0,356.1,356.32,355.82,356.02,2838.0
2023-07-21 14:00:00,356.05,356.05,354.68,354.88,5022.0,356.05,356.05,354.68,354.88,5022.0
2023-07-21 14:30:00,355.3,355.94,355.09,355.49,4835.0,355.3,355.94,355.09,355.49,4835.0
2023-07-21 15:00:00,355.21,356.12,355.14,356.06,4562.0,355.21,356.12,355.14,356.06,4562.0
2023-07-21 15:30:00,356.07,356.52,355.53,355.84,17381.0,356.07,356.52,355.53,355.84,17381.0
2023-07-24 09:30:00,357.51,359.93,356.64,357.37,9871.0,357.51,359.93,356.64,357.37,9871.0
2023-07-24 10:00:00,357.43,358.36,356.11,358.0,9239.0,357.43,358.36,356.11,358.0,9239.0
2023-07-24 10:30:00,357.93,358.81,357.07,358.76,7505.0,357.93,358.81,357.07,358.76,7505.0
2023-07-24 11:00:00,358.9,359.3,358.21,358.21,3403.0,358.9,359.3,358.21,358.21,3403.0
2023-07-24 11:30:00,358.63,358.63,356.59,357.28,3957.0,358.63,358.63,356.59,357.28,3957.0
2023-07-24 12:00:00,357.02,357.76,356.45,357.32,2383.0,357.02,357.76,356.45,357.32,2383.0
2023-07-24 12:30:00,357.23,357.34,356.52,356.74,3973.0,357.23,357.34,356.52,356.74,3973.0
2023-07-24 13:00:00,356.6,357.26,356.6,357.26,400.0,356.6,357.26,356.6,357.26,400.0
2023-07-24 13:30:00,357.38,358.15,357.02,358.07,8306.0,357.38,358.15,357.02,358.07,8306.0
2023-07-24 14:00:00,358.09,358.1,357.33,357.95,3973.0,358.09,358.1,357.33,357.95,3973.0
2023-07-24 14:30:00,357.75,357.75,356.31,356.65,4635.0,357.75,357.75,356.31,356.65,4635.0
2023-07-24 15:00:00,356.63,357.42,356.55,357.13,2345.0,356.63,357.42,356.55,357.13,2345.0
2023-07-24 15:30:00,357.39,357.99,356.94,357.32,20143.0,357.39,357.99,356.94,357.32,20143.0
2023-07-25 09:30:00,356.54,358.97,355.29,358.96,3270.0,356.54,358.97,355.29,358.96,3270.0
2023-07-25 10:00:00,358.92,362.4,358.92,360.81,7102.0,358.92,362.4,358.92,360.81,7102.0
2023-07-25 10:30:00,360.16,361.31,359.67,360.54,4582.0,360.16,361.31,359.67,360.54,4582.0
2023-07-25 11:00:00,360.91,361.33,360.42,361.33,2232.0,360.91,361.33,360.42,361.33,2232.0
2023-07-25 11:30:00,361.4,362.16,361.4,362.05,2548.0,361.4,362.16,361.4,362.05,2548.0
2023-07-25 12:00:00,362.0,362.54,361.8,362.54,2363.0,362.0,362.54,361.8,362.54,2363.0
2023-07-25 12:30:00,362.19,362.69,362.02,362.59,3449.0,362.19,362.69,362.02,362.59,3449.0
2023-07-25 13:00:00,362.83,363.02,361.93,362.82,3813.0,362.83,363.02,361.93,362.82,3813.0
2023-07-25 13:30:00,362.81,363.11,362.48,363.11,4530.0,362.81,363.11,362.48,363.11,4530.0
2023-07-25 14:00:00,363.24,364.68,363.22,364.53,5583.0,363.24,364.68,363.22,364.53,5583.0
2023-07-25 14:30:00,364.76,364.95,363.03,363.21,4986.0,364.76,364.95,363.03,363.21,4986.0
2023-07-25 15:00:00,363.44,364.21,363.43,363.94,4388.0,363.44,364.21,363.43,363.94,4388.0
2023-07-25 15:30:00,363.87,364.58,363.79,363.83,23694.0,363.87,364.58,363.79,363.83,23694.0
2023-07-26 09:30:00,362.38,362.77,357.25,357.25,8640.0,362.38,362.77,357.25,357.25,8640.0
2023-07-26 10:00:00,358.14,359.8,357.44,359.61,2800.0,358.14,359.8,357.44,359.61,2800.0
2023-07-26 10:30:00,359.46,360.08,358.94,358.96,4408.0,359.46,360.08,358.94,358.96,4408.0
2023-07-26 11:00:00,358.99,360.71,358.99,360.0,5360.0,358.99,360.71,358.99,360.0,5360.0
2023-07-26 11:30:00,359.67,360.91,359.67,360.52,4880.0,359.67,360.91,359.67,360.52,4880.0
2023-07-26 12:00:00,360.53,361.18,359.86,359.86,11294.0,360.53,361.18,359.86,359.86,11294.0
2023-07-26 12:30:00,359.59,359.69,358.87,359.09,3643.0,359.59,359.69,358.87,359.09,3643.0
2023-07-26 13:00:00,359.15,359.5,358.58,358.58,2839.0,359.15,359.5,358.58,358.58,2839.0
2023-07-26 13:30:00,358.4,359.01,358.4,358.96,4789.0,358.4,359.01,358.4,358.96,4789.0
2023-07-26 14:00:00,358.96,359.62,358.51,358.84,5046.0,358.96,359.62,358.51,358.84,5046.0
2023-07-26 14:30:00,358.99,360.11,358.57,359.23,4030.0,358.99,360.11,358.57,359.23,4030.0
2023-07-26 15:00:00,359.2,359.32,356.66,357.93,16916.0,359.2,359.32,356.66,357.93,16916.0
2023-07-26 15:30:00,357.74,357.93,356.76,357.36,57539.0,357.74,357.93,356.76,357.36,57539.0
2023-07-27 09:30:00,361.0,361.0,356.48,356.93,7412.0,361.0,361.0,356.48,356.93,7412.0
2023-07-27 10:00:00,357.45,358.03,354.87,355.14,8708.0,357.45,358.03,354.87,355.14,8708.0
2023-07-27 10:30:00,355.07,356.69,354.71,355.31,8942.0,355.07,356.69,354.71,355.31,8942.0
2023-07-27 11:00:00,355.82,356.25,355.3,355.99,3449.0,355.82,356.25,355.3,355.99,3449.0
2023-07-27 11:30:00,355.75,355.76,354.74,355.09,5479.0,355.75,355.76,354.74,355.09,5479.0
2023-07-27 12:00:00,355.06,357.01,355.05,356.79,4608.0,355.06,357.01,355.05,356.79,4608.0
2023-07-27 12:30:00,357.02,357.35,356.26,356.52,7505.0,357.02,357.35,356.26,356.52,7505.0
2023-07-27 13:00:00,356.78,357.18,356.1,357.18,4859.0,356.78,357.18,356.1,357.18,4859.0
2023-07-27 13:30:00,356.84,357.59,356.45,356.83,8216.0,356.84,357.59,356.45,356.83,8216.0
2023-07-27 14:00:00,357.26,357.39,355.46,355.46,22503.0,357.26,357.39,355.46,355.46,22503.0
2023-07-27 14:30:00,355.51,356.7,354.8,355.47,10866.0,355.51,356.7,354.8,355.47,10866.0
2023-07-27 15:00:00,355.2,356.02,354.84,354.85,6665.0,355.2,356.02,354.84,354.85,6665.0
2023-07-27 15:30:00,355.27,355.29,353.19,353.79,56968.0,355.27,355.29,353.19,353.79,56968.0
2023-07-28 09:30:00,355.31,356.42,355.16,355.69,5823.0,355.31,356.42,355.16,355.69,5823.0
2023-07-28 10:00:00,355.94,356.53,355.04,355.7,4185.0,355.94,356.53,355.04,355.7,4185.0
2023-07-28 10:30:00,355.79,356.35,353.92,353.92,7922.0,355.79,356.35,353.92,353.92,7922.0
2023-07-28 11:00:00,353.75,353.75,352.02,352.15,5748.0,353.75,353.75,352.02,352.15,5748.0
2023-07-28 11:30:00,352.38,352.38,350.95,351.67,4331.0,352.38,352.38,350.95,351.67,4331.0
2023-07-28 12:00:00,351.92,351.99,351.23,351.79,8490.0,351.92,351.99,351.23,351.79,8490.0
2023-07-28 12:30:00,351.62,351.92,350.85,350.92,11576.0,351.62,351.92,350.85,350.92,11576.0
2023-07-28 13:00:00,350.5,350.54,349.47,349.56,19858.0,350.5,350.54,349.47,349.56,19858.0
2023-07-28 13:30:00,349.19,349.71,348.19,349.59,10302.0,349.19,349.71,348.19,349.59,10302.0
2023-07-28 14:00:00,349.36,350.29,349.36,350.07,8834.0,349.36,350.29,349.36,350.07,8834.0
2023-07-28 14:30:00,350.12,350.73,349.7,350.29,17283.0,350.12,350.73,349.7,350.29,17283.0
2023-07-28 15:00:00,350.29,351.54,350.29,351.49,9474.0,350.29,351.54,350.29,351.49,9474.0
2023-07-28 15:30:00,351.28,351.82,350.71,351.04,43885.0,351.28,351.82,350.71,351.04,43885.0
2023-07-31 09:30:00,352.08,353.21,350.07,351.0,24314.0,352.08,353.21,350.07,351.0,24314.0
2023-07-31 10:00:00,351.34,353.22,350.65,352.6,48316.0,351.34,353.22,350.65,352.6,48316.0
2023-07-31 10:30:00,352.35,353.49,350.71,352.34,17864.0,352.35,353.49,350.71,352.34,17864.0
2023-07-31 11:00:00,351.98,352.29,351.17,352.29,10739.0,351.98,352.29,351.17,352.29,10739.0
2023-07-31 11:30:00,352.5,352.71,351.44,351.65,9335.0,352.5,352.71,351.44,351.65,9335.0
2023-07-31 12:00:00,351.64,352.79,351.36,352.05,14444.0,351.64,352.79,351.36,352.05,14444.0
2023-07-31 12:30:00,351.93,352.17,351.04,351.78,7815.0,351.93,352.17,351.04,351.78,7815.0
2023-07-31 13:00:00,351.73,352.34,351.33,351.81,7241.0,351.73,352.34,351.33,351.81,7241.0
2023-07-31 13:30:00,352.24,352.28,351.26,351.33,14016.0,352.24,352.28,351.26,351.33,14016.0
2023-07-31 14:00:00,351.33,351.79,351.12,351.78,8760.0,351.33,351.79,351.12,351.78,8760.0
2023-07-31 14:30:00,351.53,352.36,351.41,352.06,9673.0,351.53,352.36,351.41,352.06,9673.0
2023-07-31 15:00:00,352.14,352.31,351.33,351.64,16271.0,352.14,352.31,351.33,351.64,16271.0
2023-07-31 15:30:00,351.7,353.99,351.32,353.59,80042.0,351.7,353.99,351.32,353.59,80042.0
2023-08-01 09:30:00,341.1,342.72,337.07,338.16,46719.0,341.1,342.72,337.07,338.16,46719.0
2023-08-01 10:00:00,338.16,342.95,338.16,340.3,49158.0,338.16,342.95,338.16,340.3,49158.0
2023-08-01 10:30:00,340.13,340.49,334.43,338.51,45925.0,340.13,340.49,334.43,338.51,45925.0
2023-08-01 11:00:00,339.15,340.45,337.39,340.45,35762.0,339.15,340.45,337.39,340.45,35762.0
2023-08-01 11:30:00,340.46,340.6,337.64,338.59,54039.0,340.46,340.6,337.64,338.59,54039.0
2023-08-01 12:00:00,338.6,339.65,337.88,339.25,27059.0,338.6,339.65,337.88,339.25,27059.0
2023-08-01 12:30:00,339.63,339.65,339.0,339.37,22752.0,339.63,339.65,339.0,339.37,22752.0
2023-08-01 13:00:00,339.54,342.14,338.81,342.11,31294.0,339.54,342.14,338.81,342.11,31294.0
2023-08-01 13:30:00,342.11,342.11,340.0,340.09,42088.0,342.11,342.11,340.0,340.09,42088.0
2023-08-01 14:00:00,340.27,342.28,340.16,341.38,29993.0,340.27,342.28,340.16,341.38,29993.0
2023-08-01 14:30:00,341.41,342.3,340.67,340.99,34632.0,341.41,342.3,340.67,340.99,34632.0
2023-08-01 15:00:00,341.08,343.77,340.78,343.6,24235.0,341.08,343.77,340.78,343.6,24235.0
2023-08-01 15:30:00,343.69,344.78,342.77,344.19,116497.0,343.69,344.78,342.77,344.19,116497.0
2023-08-02 09:30:00,341.53,341.53,334.92,340.06,120390.0,341.53,341.53,334.92,340.06,120390.0
2023-08-02 10:00:00,339.88,340.91,336.66,339.59,64184.0,339.88,340.91,336.66,339.59,64184.0
2023-08-02 10:30:00,339.6,340.41,338.62,339.47,46082.0,339.6,340.41,338.62,339.47,46082.0
2023-08-02 11:00:00,339.34,340.46,338.27,338.97,80329.0,339.34,340.46,338.27,338.97,80329.0
2023-08-02 11:30:00,339.01,339.75,338.63,338.85,22769.0,339.01,339.75,338.63,338.85,22769.0
2023-08-02 12:00:00,339.07,339.14,337.57,337.74,21323.0,339.07,339.14,337.57,337.74,21323.0
2023-08-02 12:30:00,338.17,339.67,337.57,339.12,21967.0,338.17,339.67,337.57,339.12,21967.0
2023-08-02 13:00:00,338.97,340.32,338.8,340.03,28816.0,338.97,340.32,338.8,340.03,28816.0
2023-08-02 13:30:00,340.07,340.07,338.83,339.79,16286.0,340.07,340.07,338.83,339.79,16286.0
2023-08-02 14:00:00,339.8,340.28,338.87,339.24,24769.0,339.8,340.28,338.87,339.24,24769.0
2023-08-02 14:30:00,339.32,339.65,338.83,339.4,14684.0,339.32,339.65,338.83,339.4,14684.0
2023-08-02 15:00:00,339.49,339.85,339.18,339.5,25993.0,339.49,339.85,339.18,339.5,25993.0
2023-08-02 15:30:00,339.53,341.45,339.33,340.64,123940.0,339.53,341.45,339.33,340.64,123940.0
2023-08-03 09:30:00,339.51,341.68,336.13,340.02,29428.0,339.51,341.68,336.13,340.02,29428.0
2023-08-03 10:00:00,340.68,340.84,337.42,338.2,31075.0,340.68,340.84,337.42,338.2,31075.0
2023-08-03 10:30:00,338.25,338.59,336.7,337.09,25094.0,338.25,338.59,336.7,337.09,25094.0
2023-08-03 11:00:00,336.94,339.61,336.51,338.89,24326.0,336.94,339.61,336.51,338.89,24326.0
2023-08-03 11:30:00,338.89,338.98,336.9,337.36,21059.0,338.89,338.98,336.9,337.36,21059.0
2023-08-03 12:00:00,337.11,337.34,336.31,336.86,10651.0,337.11,337.34,336.31,336.86,10651.0
2023-08-03 12:30:00,336.9,338.8,336.9,338.4,20281.0,336.9,338.8,336.9,338.4,20281.0
2023-08-03 13:00:00,338.22,338.22,336.55,337.66,10283.0,338.22,338.22,336.55,337.66,10283.0
2023-08-03 13:30:00,337.38,337.47,336.59,337.18,9307.0,337.38,337.47,336.59,337.18,9307.0
2023-08-03 14:00:00,336.84,337.24,336.63,336.9,15508.0,336.84,337.24,336.63,336.9,15508.0
2023-08-03 14:30:00,336.81,338.79,336.59,338.59,27149.0,336.81,338.79,336.59,338.59,27149.0
2023-08-03 15:00:00,338.64,339.18,337.75,339.15,29932.0,338.64,339.18,337.75,339.15,29932.0
2023-08-03 15:30:00,339.16,341.25,338.97,340.55,112381.0,339.16,341.25,338.97,340.55,112381.0
2023-08-04 09:30:00,342.21,343.61,340.44,342.13,40969.0,342.21,343.61,340.44,342.13,40969.0
2023-08-04 10:00:00,341.63,341.63,338.92,339.78,9451.0,341.63,341.63,338.92,339.78,9451.0
2023-08-04 10:30:00,340.21,344.5,340.03,343.89,29320.0,340.21,344.5,340.03,343.89,29320.0
2023-08-04 11:00:00,344.19,344.46,340.19,341.27,27809.0,344.19,344.46,340.19,341.27,27809.0
2023-08-04 11:30:00,341.25,341.5,340.4,341.38,17787.0,341.25,341.5,340.4,341.38,17787.0
2023-08-04 12:00:00,341.54,341.93,339.89,340.7,16221.0,341.54,341.93,339.89,340.7,16221.0
2023-08-04 12:30:00,340.61,341.52,340.37,341.2,11508.0,340.61,341.52,340.37,341.2,11508.0
2023-08-04 13:00:00,341.15,341.24,339.32,339.53,15324.0,341.15,341.24,339.32,339.53,15324.0
2023-08-04 13:30:00,339.68,340.85,339.54,340.01,18278.0,339.68,340.85,339.54,340.01,18278.0
2023-08-04 14:00:00,340.09,340.09,338.83,339.15,19818.0,340.09,340.09,338.83,339.15,19818.0
2023-08-04 14:30:00,338.9,338.94,337.6,338.29,15041.0,338.9,338.94,337.6,338.29,15041.0
2023-08-04 15:00:00,338.25,338.47,337.16,337.66,19007.0,338.25,338.47,337.16,337.66,19007.0
2023-08-04 15:30:00,337.68,337.88,336.6,336.98,73270.0,337.68,337.88,336.6,336.98,73270.0
2023-08-07 09:30:00,338.72,342.75,338.32,339.16,12674.0,338.72,342.75,338.32,339.16,12674.0
2023-08-07 10:00:00,338.92,340.26,338.57,339.72,10577.0,338.92,340.26,338.57,339.72,10577.0
2023-08-07 10:30:00,339.62,340.63,338.61,338.91,13505.0,339.62,340.63,338.61,338.91,13505.0
2023-08-07 11:00:00,338.8,340.12,338.66,340.1,31126.0,338.8,340.12,338.66,340.1,31126.0
2023-08-07 11:30:00,340.0,340.33,339.6,340.1,12895.0,340.0,340.33,339.6,340.1,12895.0
2023-08-07 12:00:00,340.11,340.6,339.9,340.38,8561.0,340.11,340.6,339.9,340.38,8561.0
2023-08-07 12:30:00,340.31,341.63,339.85,341.45,9632.0,340.31,341.63,339.85,341.45,9632.0
2023-08-07 13:00:00,341.48,341.67,340.49,340.5,4659.0,341.48,341.67,340.49,340.5,4659.0
2023-08-07 13:30:00,340.22,340.52,339.78,339.96,7676.0,340.22,340.52,339.78,339.96,7676.0
2023-08-07 14:00:00,340.04,340.88,340.04,340.7,8364.0,340.04,340.88,340.04,340.7,8364.0
2023-08-07 14:30:00,340.95,342.8,340.92,342.64,19678.0,340.95,342.8,340.92,342.64,19678.0
2023-08-07 15:00:00,342.06,342.19,341.04,341.77,13105.0,342.06,342.19,341.04,341.77,13105.0
2023-08-07 15:30:00,341.7,342.39,341.44,341.72,49154.0,341.7,342.39,341.44,341.72,49154.0
2023-08-08 09:30:00,339.93,343.1,339.1,339.75,13849.0,339.93,343.1,339.1,339.75,13849.0
2023-08-08 10:00:00,339.48,339.5,334.42,335.07,8107.0,339.48,339.5,334.42,335.07,8107.0
2023-08-08 10:30:00,334.73,336.71,334.73,335.67,17397.0,334.73,336.71,334.73,335.67,17397.0
2023-08-08 11:00:00,335.79,336.27,335.12,336.21,11289.0,335.79,336.27,335.12,336.21,11289.0
2023-08-08 11:30:00,336.33,336.33,335.72,335.87,6924.0,336.33,336.33,335.72,335.87,6924.0
2023-08-08 12:00:00,335.71,336.09,334.65,334.65,2885.0,335.71,336.09,334.65,334.65,2885.0
2023-08-08 12:30:00,334.56,335.47,334.47,335.46,4263.0,334.56,335.47,334.47,335.46,4263.0
2023-08-08 13:00:00,335.53,336.41,335.29,336.13,4327.0,335.53,336.41,335.29,336.13,4327.0
2023-08-08 13:30:00,336.09,336.34,335.59,335.6,5034.0,336.09,336.34,335.59,335.6,5034.0
2023-08-08 14:00:00,335.6,335.63,334.95,334.95,6709.0,335.6,335.63,334.95,334.95,6709.0
2023-08-08 14:30:00,335.07,336.27,335.04,336.25,8402.0,335.07,336.27,335.04,336.25,8402.0
2023-08-08 15:00:00,336.1,337.33,336.07,336.92,14842.0,336.1,337.33,336.07,336.92,14842.0
2023-08-08 15:30:00,336.66,338.09,336.66,337.23,36090.0,336.66,338.09,336.66,337.23,36090.0
2023-08-09 09:30:00,337.38,337.66,335.29,337.0,3808.0,337.38,337.66,335.29,337.0,3808.0
2023-08-09 10:00:00,337.25,337.88,336.96,337.63,4287.0,337.25,337.88,336.96,337.63,4287.0
2023-08-09 10:30:00,337.41,338.18,337.13,337.79,7495.0,337.41,338.18,337.13,337.79,7495.0
2023-08-09 11:00:00,337.73,337.95,337.34,337.63,6696.0,337.73,337.95,337.34,337.63,6696.0
2023-08-09 11:30:00,337.41,337.71,336.25,336.96,6123.0,337.41,337.71,336.25,336.96,6123.0
2023-08-09 12:00:00,337.11,337.83,336.81,337.51,6947.0,337.11,337.83,336.81,337.51,6947.0
2023-08-09 12:30:00,337.86,338.59,337.75,338.15,3323.0,337.86,338.59,337.75,338.15,3323.0
2023-08-09 13:00:00,338.14,339.32,337.53,339.03,8718.0,338.14,339.32,337.53,339.03,8718.0
2023-08-09 13:30:00,339.44,339.59,339.0,339.44,8024.0,339.44,339.59,339.0,339.44,8024.0
2023-08-09 14:00:00,339.22,339.85,339.04,339.31,9660.0,339.22,339.85,339.04,339.31,9660.0
2023-08-09 14:30:00,339.38,340.09,338.98,338.98,10130.0,339.38,340.09,338.98,338.98,10130.0
2023-08-09 15:00:00,339.1,340.0,338.81,339.36,13783.0,339.1,340.0,338.81,339.36,13783.0
2023-08-09 15:30:00,339.2,339.49,337.97,338.63,69336.0,339.2,339.49,337.97,338.63,69336.0
2023-08-10 09:30:00,339.57,341.78,338.37,341.12,32242.0,339.57,341.78,338.37,341.12,32242.0
2023-08-10 10:00:00,341.26,341.81,340.42,340.74,19450.0,341.26,341.81,340.42,340.74,19450.0
2023-08-10 10:30:00,340.99,341.22,338.69,339.87,12898.0,340.99,341.22,338.69,339.87,12898.0
2023-08-10 11:00:00,339.66,339.91,338.58,339.0,22830.0,339.66,339.91,338.58,339.0,22830.0
2023-08-10 11:30:00,339.84,339.84,336.56,337.62,22783.0,339.84,339.84,336.56,337.62,22783.0
2023-08-10 12:00:00,336.9,337.35,336.26,336.71,6145.0,336.9,337.35,336.26,336.71,6145.0
2023-08-10 12:30:00,336.99,338.33,336.88,337.69,5755.0,336.99,338.33,336.88,337.69,5755.0
2023-08-10 13:00:00,337.94,338.62,337.72,338.22,6143.0,337.94,338.62,337.72,338.22,6143.0
2023-08-10 13:30:00,338.08,338.7,337.06,337.34,7829.0,338.08,338.7,337.06,337.34,7829.0
2023-08-10 14:00:00,337.23,338.47,337.12,338.12,3867.0,337.23,338.47,337.12,338.12,3867.0
2023-08-10 14:30:00,338.19,338.7,337.47,338.66,5108.0,338.19,338.7,337.47,338.66,5108.0
2023-08-10 15:00:00,338.83,338.98,337.9,337.97,7920.0,338.83,338.98,337.9,337.97,7920.0
2023-08-10 15:30:00,337.88,338.36,337.15,337.81,45336.0,337.88,338.36,337.15,337.81,45336.0
2023-08-11 09:30:00,337.8,338.91,337.27,338.46,6537.0,337.8,338.91,337.27,338.46,6537.0
2023-08-11 10:00:00,339.26,339.65,338.09,339.06,5268.0,339.26,339.65,338.09,339.06,5268.0
2023-08-11 10:30:00,339.31,339.31,338.56,338.82,12261.0,339.31,339.31,338.56,338.82,12261.0
2023-08-11 11:00:00,339.03,339.44,338.32,339.44,6146.0,339.03,339.44,338.32,339.44,6146.0
2023-08-11 11:30:00,339.14,339.87,338.93,339.65,8011.0,339.14,339.87,338.93,339.65,8011.0
2023-08-11 12:00:00,339.89,340.5,339.74,340.28,7229.0,339.89,340.5,339.74,340.28,7229.0
2023-08-11 12:30:00,340.46,340.64,340.01,340.46,4003.0,340.46,340.64,340.01,340.46,4003.0
2023-08-11 13:00:00,340.42,341.94,340.42,341.86,7847.0,340.42,341.94,340.42,341.86,7847.0
2023-08-11 13:30:00,341.87,341.87,339.82,340.24,7781.0,341.87,341.87,339.82,340.24,7781.0
2023-08-11 14:00:00,340.44,341.5,340.39,341.25,7319.0,340.44,341.5,340.39,341.25,7319.0
2023-08-11 14:30:00,341.4,341.92,341.21,341.49,9355.0,341.4,341.92,341.21,341.49,9355.0
2023-08-11 15:00:00,341.38,341.72,340.56,341.22,15074.0,341.38,341.72,340.56,341.22,15074.0
2023-08-11 15:30:00,341.25,341.25,339.62,339.96,48677.0,341.25,341.25,339.62,339.96,48677.0
2023-08-14 09:30:00,339.79,341.17,338.61,340.25,5093.0,339.79,341.17,338.61,340.25,5093.0
2023-08-14 10:00:00,340.0,340.25,338.65,338.73,7253.0,340.0,340.25,338.65,338.73,7253.0
2023-08-14 10:30:00,339.04,339.83,338.98,339.73,7574.0,339.04,339.83,338.98,339.73,7574.0
2023-08-14 11:00:00,339.46,340.3,339.46,340.16,4144.0,339.46,340.3,339.46,340.16,4144.0
2023-08-14 11:30:00,340.6,340.89,340.18,340.88,3830.0,340.6,340.89,340.18,340.88,3830.0
2023-08-14 12:00:00,340.92,341.33,340.91,341.3,4785.0,340.92,341.33,340.91,341.3,4785.0
2023-08-14 12:30:00,340.97,340.99,340.22,340.62,3368.0,340.97,340.99,340.22,340.62,3368.0
2023-08-14 13:00:00,340.66,341.22,340.64,341.01,4746.0,340.66,341.22,340.64,341.01,4746.0
2023-08-14 13:30:00,341.1,341.1,339.8,340.03,5168.0,341.1,341.1,339.8,340.03,5168.0
2023-08-14 14:00:00,340.02,340.02,339.15,339.42,4489.0,340.02,340.02,339.15,339.42,4489.0
2023-08-14 14:30:00,339.42,339.42,338.13,339.06,8330.0,339.42,339.42,338.13,339.06,8330.0
2023-08-14 15:00:00,339.41,339.73,339.25,339.25,6358.0,339.41,339.73,339.25,339.25,6358.0
2023-08-14 15:30:00,339.36,339.36,337.86,338.86,53497.0,339.36,339.36,337.86,338.86,53497.0
2023-08-15 09:30:00,338.84,338.84,336.63,336.93,8686.0,338.84,338.84,336.63,336.93,8686.0
2023-08-15 10:00:00,336.88,337.47,335.8,336.13,8379.0,336.88,337.47,335.8,336.13,8379.0
2023-08-15 10:30:00,336.13,336.13,334.67,334.67,5599.0,336.13,336.13,334.67,334.67,5599.0
2023-08-15 11:00:00,334.86,336.13,334.69,336.13,5667.0,334.86,336.13,334.69,336.13,5667.0
2023-08-15 11:30:00,336.03,336.65,335.86,336.49,8705.0,336.03,336.65,335.86,336.49,8705.0
2023-08-15 12:00:00,336.59,336.87,335.95,336.3,10588.0,336.59,336.87,335.95,336.3,10588.0
2023-08-15 12:30:00,336.44,336.62,335.81,336.2,9819.0,336.44,336.62,335.81,336.2,9819.0
2023-08-15 13:00:00,336.18,336.51,335.74,336.29,7974.0,336.18,336.51,335.74,336.29,7974.0
2023-08-15 13:30:00,336.31,336.51,335.7,336.13,10138.0,336.31,336.51,335.7,336.13,10138.0
2023-08-15 14:00:00,335.87,336.03,334.98,334.98,5658.0,335.87,336.03,334.98,334.98,5658.0
2023-08-15 14:30:00,334.98,335.71,334.98,335.5,6683.0,334.98,335.71,334.98,335.5,6683.0
2023-08-15 15:00:00,335.3,335.34,333.72,333.74,11996.0,335.3,335.34,333.72,333.74,11996.0
2023-08-15 15:30:00,333.57,334.97,333.57,334.15,34495.0,333.57,334.97,333.57,334.15,34495.0
2023-08-16 09:30:00,333.18,334.58,333.18,334.28,4648.0,333.18,334.58,333.18,334.28,4648.0
2023-08-16 10:00:00,334.08,334.16,333.03,333.79,7061.0,334.08,334.16,333.03,333.79,7061.0
2023-08-16 10:30:00,333.76,334.42,333.35,334.04,10401.0,333.76,334.42,333.35,334.04,10401.0
2023-08-16 11:00:00,334.41,335.25,334.38,334.74,6552.0,334.41,335.25,334.38,334.74,6552.0
2023-08-16 11:30:00,335.07,335.23,334.58,334.58,4964.0,335.07,335.23,334.58,334.58,4964.0
2023-08-16 12:00:00,334.95,334.97,333.87,334.13,5831.0,334.95,334.97,333.87,334.13,5831.0
2023-08-16 12:30:00,333.89,334.29,333.85,334.09,4460.0,333.89,334.29,333.85,334.09,4460.0
2023-08-16 13:00:00,334.22,334.22,332.4,332.5,6558.0,334.22,334.22,332.4,332.5,6558.0
2023-08-16 13:30:00,332.3,333.07,332.18,332.9,4960.0,332.3,333.07,332.18,332.9,4960.0
2023-08-16 14:00:00,332.77,332.77,331.7,332.51,6651.0,332.77,332.77,331.7,332.51,6651.0
2023-08-16 14:30:00,332.83,332.84,331.97,332.25,5055.0,332.83,332.84,331.97,332.25,5055.0
2023-08-16 15:00:00,332.1,332.1,330.87,331.28,10723.0,332.1,332.1,330.87,331.28,10723.0
2023-08-16 15:30:00,331.13,331.62,330.56,331.1,57418.0,331.13,331.62,330.56,331.1,57418.0
2023-08-17 09:30:00,331.26,331.97,330.02,331.97,10844.0,331.26,331.97,330.02,331.97,10844.0
2023-08-17 10:00:00,331.9,332.96,331.9,332.87,6411.0,331.9,332.96,331.9,332.87,6411.0
2023-08-17 10:30:00,333.14,333.35,331.33,331.69,5011.0,333.14,333.35,331.33,331.69,5011.0
2023-08-17 11:00:00,331.51,331.75,330.72,331.75,5203.0,331.51,331.75,330.72,331.75,5203.0
2023-08-17 11:30:00,331.44,331.44,330.34,330.66,5161.0,331.44,331.44,330.34,330.66,5161.0
2023-08-17 12:00:00,330.42,331.23,330.41,331.22,3618.0,330.42,331.23,330.41,331.22,3618.0
2023-08-17 12:30:00,330.85,330.89,330.18,330.74,5537.0,330.85,330.89,330.18,330.74,5537.0
2023-08-17 13:00:00,330.84,330.84,329.98,330.27,5932.0,330.84,330.84,329.98,330.27,5932.0
2023-08-17 13:30:00,330.37,330.37,329.91,330.04,9806.0,330.37,330.37,329.91,330.04,9806.0
2023-08-17 14:00:00,329.94,330.08,328.16,328.3,12065.0,329.94,330.08,328.16,328.3,12065.0
2023-08-17 14:30:00,328.26,328.58,327.59,328.02,13221.0,328.26,328.58,327.59,328.02,13221.0
2023-08-17 15:00:00,327.94,328.22,326.7,327.08,15392.0,327.94,328.22,326.7,327.08,15392.0
2023-08-17 15:30:00,327.14,327.65,326.33,326.81,54692.0,327.14,327.65,326.33,326.81,54692.0
2023-08-18 09:30:00,324.84,328.52,324.3,327.95,14236.0,324.84,328.52,324.3,327.95,14236.0
2023-08-18 10:00:00,328.25,328.78,327.54,327.67,8214.0,328.25,328.78,327.54,327.67,8214.0
2023-08-18 10:30:00,327.89,329.67,327.89,329.67,7093.0,327.89,329.67,327.89,329.67,7093.0
2023-08-18 11:00:00,329.71,330.63,329.29,329.45,11456.0,329.71,330.63,329.29,329.45,11456.0
2023-08-18 11:30:00,329.24,329.93,328.57,329.92,7997.0,329.24,329.93,328.57,329.92,7997.0
2023-08-18 12:00:00,329.93,329.98,328.95,329.38,7433.0,329.93,329.98,328.95,329.38,7433.0
2023-08-18 12:30:00,329.32,329.47,328.48,328.48,7536.0,329.32,329.47,328.48,328.48,7536.0
2023-08-18 13:00:00,328.37,328.97,328.17,328.62,10189.0,328.37,328.97,328.17,328.62,10189.0
2023-08-18 13:30:00,328.73,329.02,328.27,328.92,6929.0,328.73,329.02,328.27,328.92,6929.0
2023-08-18 14:00:00,328.91,329.05,328.27,328.43,13401.0,328.91,329.05,328.27,328.43,13401.0
2023-08-18 14:30:00,328.44,328.91,328.33,328.62,5740.0,328.44,328.91,328.33,328.62,5740.0
2023-08-18 15:00:00,328.48,328.72,328.08,328.41,9859.0,328.48,328.72,328.08,328.41,9859.0
2023-08-18 15:30:00,328.48,328.91,327.58,328.22,62785.0,328.48,328.91,327.58,328.22,62785.0
2023-08-21 09:30:00,328.2,330.66,328.2,330.66,6222.0,328.2,330.66,328.2,330.66,6222.0
2023-08-21 10:00:00,330.65,330.76,329.38,330.13,7665.0,330.65,330.76,329.38,330.13,7665.0
2023-08-21 10:30:00,329.85,331.27,329.85,331.09,12032.0,329.85,331.27,329.85,331.09,12032.0
2023-08-21 11:00:00,331.1,331.74,330.91,331.51,10140.0,331.1,331.74,330.91,331.51,10140.0
2023-08-21 11:30:00,331.38,331.49,330.13,330.59,7202.0,331.38,331.49,330.13,330.59,7202.0
2023-08-21 12:00:00,330.56,331.18,329.99,331.1,8560.0,330.56,331.18,329.99,331.1,8560.0
2023-08-21 12:30:00,331.3,332.15,331.29,332.05,9705.0,331.3,332.15,331.29,332.05,9705.0
2023-08-21 13:00:00,332.04,332.38,331.84,332.37,3438.0,332.04,332.38,331.84,332.37,3438.0
2023-08-21 13:30:00,332.19,332.31,331.55,331.94,3698.0,332.19,332.31,331.55,331.94,3698.0
2023-08-21 14:00:00,331.96,332.22,331.65,332.06,9043.0,331.96,332.22,331.65,332.06,9043.0
2023-08-21 14:30:00,332.06,333.01,332.05,332.98,11700.0,332.06,333.01,332.05,332.98,11700.0
2023-08-21 15:00:00,333.1,333.36,332.06,332.24,8970.0,333.1,333.36,332.06,332.24,8970.0
2023-08-21 15:30:00,332.29,332.73,331.88,332.15,28578.0,332.29,332.73,331.88,332.15,28578.0
2023-08-22 09:30:00,333.61,334.05,332.42,333.06,6494.0,333.61,334.05,332.42,333.06,6494.0
2023-08-22 10:00:00,333.05,334.56,332.98,334.25,12288.0,333.05,334.56,332.98,334.25,12288.0
2023-08-22 10:30:00,334.58,334.58,333.43,334.47,7178.0,334.58,334.58,333.43,334.47,7178.0
2023-08-22 11:00:00,334.65,335.82,334.51,335.63,6395.0,334.65,335.82,334.51,335.63,6395.0
2023-08-22 11:30:00,335.27,335.87,334.67,335.15,22418.0,335.27,335.87,334.67,335.15,22418.0
2023-08-22 12:00:00,335.31,335.41,334.03,334.74,5117.0,335.31,335.41,334.03,334.74,5117.0
2023-08-22 12:30:00,334.86,335.52,334.38,335.06,7740.0,334.86,335.52,334.38,335.06,7740.0
2023-08-22 13:00:00,334.8,334.8,333.98,334.44,3592.0,334.8,334.8,333.98,334.44,3592.0
2023-08-22 13:30:00,334.43,334.43,333.14,333.69,6249.0,334.43,334.43,333.14,333.69,6249.0
2023-08-22 14:00:00,333.52,333.83,333.07,333.78,3104.0,333.52,333.83,333.07,333.78,3104.0
2023-08-22 14:30:00,333.85,334.05,333.44,333.93,5616.0,333.85,334.05,333.44,333.93,5616.0
2023-08-22 15:00:00,333.84,333.93,333.54,333.56,10308.0,333.84,333.93,333.54,333.56,10308.0
2023-08-22 15:30:00,333.58,333.58,332.06,332.75,40337.0,333.58,333.58,332.06,332.75,40337.0
2023-08-23 09:30:00,335.0,336.22,334.49,335.33,9031.0,335.0,336.22,334.49,335.33,9031.0
2023-08-23 10:00:00,334.53,335.94,334.51,335.51,2817.0,334.53,335.94,334.51,335.51,2817.0
2023-08-23 10:30:00,335.02,336.18,334.94,335.76,12132.0,335.02,336.18,334.94,335.76,12132.0
2023-08-23 11:00:00,335.59,336.01,335.41,336.01,2865.0,335.59,336.01,335.41,336.01,2865.0
2023-08-23 11:30:00,336.44,336.78,336.01,336.78,3035.0,336.44,336.78,336.01,336.78,3035.0
2023-08-23 12:00:00,337.14,337.8,337.01,337.8,2601.0,337.14,337.8,337.01,337.8,2601.0
2023-08-23 12:30:00,337.74,338.3,337.7,337.78,4101.0,337.74,338.3,337.7,337.78,4101.0
2023-08-23 13:00:00,337.78,338.31,337.77,338.13,2108.0,337.78,338.31,337.77,338.13,2108.0
2023-08-23 13:30:00,338.4,338.82,337.87,338.37,9378.0,338.4,338.82,337.87,338.37,9378.0
2023-08-23 14:00:00,338.45,339.06,338.45,338.94,5349.0,338.45,339.06,338.45,338.94,5349.0
2023-08-23 14:30:00,339.06,339.21,338.7,338.96,8140.0,339.06,339.21,338.7,338.96,8140.0
2023-08-23 15:00:00,339.1,339.69,339.01,339.69,7436.0,339.1,339.69,339.01,339.69,7436.0
2023-08-23 15:30:00,339.67,340.0,338.95,339.71,55461.0,339.67,340.0,338.95,339.71,55461.0
2023-08-24 09:30:00,340.84,342.78,339.74,342.51,9736.0,340.84,342.78,339.74,342.51,9736.0
2023-08-24 10:00:00,342.05,342.71,340.82,341.69,13654.0,342.05,342.71,340.82,341.69,13654.0
2023-08-24 10:30:00,341.26,341.89,340.82,341.16,12063.0,341.26,341.89,340.82,341.16,12063.0
2023-08-24 11:00:00,341.2,342.12,340.06,341.83,17702.0,341.2,342.12,340.06,341.83,17702.0
2023-08-24 11:30:00,341.7,342.09,341.45,341.47,10506.0,341.7,342.09,341.45,341.47,10506.0
2023-08-24 12:00:00,341.41,342.48,341.23,342.41,11546.0,341.41,342.48,341.23,342.41,11546.0
2023-08-24 12:30:00,342.43,342.84,340.83,340.83,14518.0,342.43,342.84,340.83,340.83,14518.0
2023-08-24 13:00:00,340.74,341.4,340.74,340.94,7584.0,340.74,341.4,340.74,340.94,7584.0
2023-08-24 13:30:00,340.91,341.3,340.66,340.66,6281.0,340.91,341.3,340.66,340.66,6281.0
2023-08-24 14:00:00,340.72,341.05,340.37,340.68,7690.0,340.72,341.05,340.37,340.68,7690.0
2023-08-24 14:30:00,340.8,340.88,339.47,340.43,7406.0,340.8,340.88,339.47,340.43,7406.0
2023-08-24 15:00:00,340.43,340.8,340.39,340.65,6365.0,340.43,340.8,340.39,340.65,6365.0
2023-08-24 15:30:00,340.74,340.82,339.2,339.26,69655.0,340.74,340.82,339.2,339.26,69655.0
2023-08-25 09:30:00,340.18,341.92,340.18,341.6,2686.0,340.18,341.92,340.18,341.6,2686.0
2023-08-25 10:00:00,341.35,342.28,339.69,340.07,8882.0,341.35,342.28,339.69,340.07,8882.0
2023-08-25 10:30:00,340.21,340.77,338.86,338.99,10397.0,340.21,340.77,338.86,338.99,10397.0
2023-08-25 11:00:00,339.06,340.68,338.75,340.5,6157.0,339.06,340.68,338.75,340.5,6157.0
2023-08-25 11:30:00,340.87,341.63,340.34,340.8,14930.0,340.87,341.63,340.34,340.8,14930.0
2023-08-25 12:00:00,340.88,342.84,340.88,342.82,4034.0,340.88,342.84,340.88,342.82,4034.0
2023-08-25 12:30:00,342.82,343.15,342.2,342.32,14704.0,342.82,343.15,342.2,342.32,14704.0
2023-08-25 13:00:00,342.74,342.75,341.28,341.63,4072.0,342.74,342.75,341.28,341.63,4072.0
2023-08-25 13:30:00,341.75,342.32,341.16,342.28,3552.0,341.75,342.32,341.16,342.28,3552.0
2023-08-25 14:00:00,342.3,343.14,342.3,343.14,2956.0,342.3,343.14,342.3,343.14,2956.0
2023-08-25 14:30:00,343.33,344.05,343.15,343.88,5457.0,343.33,344.05,343.15,343.88,5457.0
2023-08-25 15:00:00,344.08,344.82,343.99,344.43,10365.0,344.08,344.82,343.99,344.43,10365.0
2023-08-25 15:30:00,344.38,344.56,342.35,342.67,40078.0,344.38,344.56,342.35,342.67,40078.0
2023-08-28 09:30:00,342.7,344.94,342.7,344.94,6437.0,342.7,344.94,342.7,344.94,6437.0
2023-08-28 10:00:00,344.82,344.83,342.99,343.47,3499.0,344.82,344.83,342.99,343.47,3499.0
2023-08-28 10:30:00,343.96,343.98,342.22,342.79,6454.0,343.96,343.98,342.22,342.79,6454.0
2023-08-28 11:00:00,342.8,343.98,342.8,343.72,10500.0,342.8,343.98,342.8,343.72,10500.0
2023-08-28 11:30:00,343.86,345.14,343.7,345.0,3623.0,343.86,345.14,343.7,345.0,3623.0
2023-08-28 12:00:00,345.26,345.32,342.61,342.98,9536.0,345.26,345.32,342.61,342.98,9536.0
2023-08-28 12:30:00,343.05,345.38,343.04,345.38,7363.0,343.05,345.38,343.04,345.38,7363.0
2023-08-28 13:00:00,345.24,346.18,344.92,345.2,3234.0,345.24,346.18,344.92,345.2,3234.0
2023-08-28 13:30:00,345.41,345.41,342.86,343.24,6801.0,345.41,345.41,342.86,343.24,6801.0
2023-08-28 14:00:00,343.25,343.76,343.24,343.57,2962.0,343.25,343.76,343.24,343.57,2962.0
2023-08-28 14:30:00,343.56,343.78,343.03,343.35,7888.0,343.56,343.78,343.03,343.35,7888.0
2023-08-28 15:00:00,343.38,343.77,343.28,343.74,11769.0,343.38,343.77,343.28,343.74,11769.0
2023-08-28 15:30:00,343.51,344.59,343.44,344.5,55772.0,343.51,344.59,343.44,344.5,55772.0
2023-08-29 09:30:00,343.96,344.69,343.8,344.38,4301.0,343.96,344.69,343.8,344.38,4301.0
2023-08-29 10:00:00,344.38,346.44,344.16,345.6,6522.0,344.38,346.44,344.16,345.6,6522.0
2023-08-29 10:30:00,345.66,347.75,345.4,346.9,12935.0,345.66,347.75,345.4,346.9,12935.0
2023-08-29 11:00:00,347.09,348.12,347.09,347.95,3716.0,347.09,348.12,347.09,347.95,3716.0
2023-08-29 11:30:00,347.97,348.52,347.64,348.21,13654.0,347.97,348.52,347.64,348.21,13654.0
2023-08-29 12:00:00,348.38,350.1,348.23,350.07,4053.0,348.38,350.1,348.23,350.07,4053.0
2023-08-29 12:30:00,350.1,350.24,349.66,349.69,3672.0,350.1,350.24,349.66,349.69,3672.0
2023-08-29 13:00:00,349.88,350.01,349.39,349.52,1508.0,349.88,350.01,349.39,349.52,1508.0
2023-08-29 13:30:00,349.87,350.12,349.29,349.29,3298.0,349.87,350.12,349.29,349.29,3298.0
2023-08-29 14:00:00,349.12,349.54,348.93,349.28,3506.0,349.12,349.54,348.93,349.28,3506.0
2023-08-29 14:30:00,349.8,350.03,348.86,349.17,6135.0,349.8,350.03,348.86,349.17,6135.0
2023-08-29 15:00:00,349.04,349.6,348.9,349.56,3150.0,349.04,349.6,348.9,349.56,3150.0
2023-08-29 15:30:00,349.65,349.88,348.36,348.98,29115.0,349.65,349.88,348.36,348.98,29115.0
2023-08-30 09:30:00,349.24,350.47,348.83,350.47,5603.0,349.24,350.47,348.83,350.47,5603.0
2023-08-30 10:00:00,350.46,350.86,348.29,348.82,13561.0,350.46,350.86,348.29,348.82,13561.0
2023-08-30 10:30:00,349.05,350.66,348.68,350.48,4760.0,349.05,350.66,348.68,350.48,4760.0
2023-08-30 11:00:00,350.29,350.39,349.54,349.85,8372.0,350.29,350.39,349.54,349.85,8372.0
2023-08-30 11:30:00,349.91,350.44,349.91,350.11,4601.0,349.91,350.44,349.91,350.11,4601.0
2023-08-30 12:00:00,350.25,350.43,350.01,350.21,5826.0,350.25,350.43,350.01,350.21,5826.0
2023-08-30 12:30:00,350.36,350.67,349.99,350.19,7542.0,350.36,350.67,349.99,350.19,7542.0
2023-08-30 13:00:00,350.35,350.69,350.19,350.52,4311.0,350.35,350.69,350.19,350.52,4311.0
2023-08-30 13:30:00,350.45,350.78,350.0,350.34,11620.0,350.45,350.78,350.0,350.34,11620.0
2023-08-30 14:00:00,350.32,350.65,350.0,350.0,5602.0,350.32,350.65,350.0,350.0,5602.0
2023-08-30 14:30:00,350.44,351.46,350.28,351.31,5218.0,350.44,351.46,350.28,351.31,5218.0
2023-08-30 15:00:00,351.21,351.72,351.2,351.69,5083.0,351.21,351.72,351.2,351.69,5083.0
2023-08-30 15:30:00,351.8,351.92,350.91,351.64,27539.0,351.8,351.92,350.91,351.64,27539.0
2023-08-31 09:30:00,353.09,354.41,352.42,352.81,23035.0,353.09,354.41,352.42,352.81,23035.0
2023-08-31 10:00:00,352.14,352.43,351.35,352.0,7208.0,352.14,352.43,351.35,352.0,7208.0
2023-08-31 10:30:00,352.11,352.18,351.32,351.79,19353.0,352.11,352.18,351.32,351.79,19353.0
2023-08-31 11:00:00,352.07,352.9,351.76,352.57,3476.0,352.07,352.9,351.76,352.57,3476.0
2023-08-31 11:30:00,352.46,352.77,351.9,352.55,7078.0,352.46,352.77,351.9,352.55,7078.0
2023-08-31 12:00:00,352.5,353.11,352.25,352.68,6147.0,352.5,353.11,352.25,352.68,6147.0
2023-08-31 12:30:00,352.68,352.91,352.26,352.54,4039.0,352.68,352.91,352.26,352.54,4039.0
2023-08-31 13:00:00,352.78,353.49,352.5,352.81,8855.0,352.78,353.49,352.5,352.81,8855.0
2023-08-31 13:30:00,352.66,352.83,351.91,352.05,4037.0,352.66,352.83,351.91,352.05,4037.0
2023-08-31 14:00:00,351.95,352.25,351.26,351.3,7962.0,351.95,352.25,351.26,351.3,7962.0
2023-08-31 14:30:00,351.41,351.41,350.49,350.5,3058.0,351.41,351.41,350.49,350.5,3058.0
2023-08-31 15:00:00,350.62,351.27,350.62,351.17,3707.0,350.62,351.27,350.62,351.17,3707.0
2023-08-31 15:30:00,351.02,351.04,349.47,349.64,59298.0,351.02,351.04,349.47,349.64,59298.0
2023-09-01 09:30:00,351.21,351.27,348.83,349.8,7411.0,351.21,351.27,348.83,349.8,7411.0
2023-09-01 10:00:00,349.98,351.03,349.08,350.66,14309.0,349.98,351.03,349.08,350.66,14309.0
2023-09-01 10:30:00,350.75,350.83,350.05,350.83,7869.0,350.75,350.83,350.05,350.83,7869.0
2023-09-01 11:00:00,350.71,350.92,350.12,350.76,3477.0,350.71,350.92,350.12,350.76,3477.0
2023-09-01 11:30:00,351.02,351.06,350.0,350.0,2894.0,351.02,351.06,350.0,350.0,2894.0
2023-09-01 12:00:00,350.0,350.67,350.0,350.3,6324.0,350.0,350.67,350.0,350.3,6324.0
2023-09-01 12:30:00,350.6,350.68,350.27,350.63,2103.0,350.6,350.68,350.27,350.63,2103.0
2023-09-01 13:00:00,350.62,350.62,349.98,350.14,15109.0,350.62,350.62,349.98,350.14,15109.0
2023-09-01 13:30:00,350.15,350.15,349.13,349.58,12455.0,350.15,350.15,349.13,349.58,12455.0
2023-09-01 14:00:00,349.72,349.73,348.92,348.92,2086.0,349.72,349.73,348.92,348.92,2086.0
2023-09-01 14:30:00,349.11,350.11,348.92,350.04,5503.0,349.11,350.11,348.92,350.04,5503.0
2023-09-01 15:00:00,350.02,350.2,349.6,349.72,12410.0,350.02,350.2,349.6,349.72,12410.0
2023-09-01 15:30:00,349.87,350.38,349.51,349.99,20201.0,349.87,350.38,349.51,349.99,20201.0
2023-09-05 09:30:00,348.75,349.17,346.63,346.9,7386.0,348.75,349.17,346.63,346.9,7386.0
2023-09-05 10:00:00,347.24,349.59,347.23,349.21,10580.0,347.24,349.59,347.23,349.21,10580.0
2023-09-05 10:30:00,349.36,350.72,349.13,350.14,4501.0,349.36,350.72,349.13,350.14,4501.0
2023-09-05 11:00:00,350.17,350.74,349.96,350.0,9716.0,350.17,350.74,349.96,350.0,9716.0
2023-09-05 11:30:00,350.09,350.2,349.51,349.66,8650.0,350.09,350.2,349.51,349.66,8650.0
2023-09-05 12:00:00,349.61,349.61,348.15,348.2,13663.0,349.61,349.61,348.15,348.2,13663.0
2023-09-05 12:30:00,348.24,349.12,348.07,349.12,12037.0,348.24,349.12,348.07,349.12,12037.0
2023-09-05 13:00:00,349.1,349.57,348.58,349.05,15449.0,349.1,349.57,348.58,349.05,15449.0
2023-09-05 13:30:00,349.05,349.46,349.0,349.36,8804.0,349.05,349.46,349.0,349.36,8804.0
2023-09-05 14:00:00,349.34,349.43,349.08,349.22,3006.0,349.34,349.43,349.08,349.22,3006.0
2023-09-05 14:30:00,349.6,349.85,349.43,349.74,15922.0,349.6,349.85,349.43,349.74,15922.0
2023-09-05 15:00:00,349.75,350.24,349.57,350.24,5860.0,349.75,350.24,349.57,350.24,5860.0
2023-09-05 15:30:00,350.13,350.79,349.6,350.35,58234.0,350.13,350.79,349.6,350.35,58234.0
2023-09-06 09:30:00,349.27,351.56,349.27,351.45,7438.0,349.27,351.56,349.27,351.45,7438.0
2023-09-06 10:00:00,351.0,351.22,349.97,350.38,5346.0,351.0,351.22,349.97,350.38,5346.0
2023-09-06 10:30:00,350.29,351.8,350.29,350.8,11456.0,350.29,351.8,350.29,350.8,11456.0
2023-09-06 11:00:00,350.69,350.73,349.99,350.49,9021.0,350.69,350.73,349.99,350.49,9021.0
2023-09-06 11:30:00,350.49,350.71,350.22,350.71,2995.0,350.49,350.71,350.22,350.71,2995.0
2023-09-06 12:00:00,350.77,351.33,350.75,350.75,3389.0,350.77,351.33,350.75,350.75,3389.0
2023-09-06 12:30:00,350.55,350.55,349.27,349.32,6050.0,350.55,350.55,349.27,349.32,6050.0
2023-09-06 13:00:00,349.3,349.31,348.55,349.23,4724.0,349.3,349.31,348.55,349.23,4724.0
2023-09-06 13:30:00,349.4,350.45,349.27,350.0,5458.0,349.4,350.45,349.27,350.0,5458.0
2023-09-06 14:00:00,350.18,351.57,350.01,351.5,7600.0,350.18,351.57,350.01,351.5,7600.0
2023-09-06 14:30:00,351.49,351.71,351.06,351.06,5401.0,351.49,351.71,351.06,351.06,5401.0
2023-09-06 15:00:00,350.92,351.01,350.27,350.78,7098.0,350.92,351.01,350.27,350.78,7098.0
2023-09-06 15:30:00,350.8,351.07,350.49,350.49,31593.0,350.8,351.07,350.49,350.49,31593.0
2023-09-07 09:30:00,349.72,350.15,348.19,349.19,23638.0,349.72,350.15,348.19,349.19,23638.0
2023-09-07 10:00:00,348.83,351.08,347.79,351.08,7798.0,348.83,351.08,347.79,351.08,7798.0
2023-09-07 10:30:00,350.75,352.0,350.61,351.5,5360.0,350.75,352.0,350.61,351.5,5360.0
2023-09-07 11:00:00,351.32,352.22,351.22,351.72,12164.0,351.32,352.22,351.22,351.72,12164.0
2023-09-07 11:30:00,351.78,352.53,351.59,352.06,10593.0,351.78,352.53,351.59,352.06,10593.0
2023-09-07 12:00:00,352.0,354.09,352.0,353.59,7490.0,352.0,354.09,352.0,353.59,7490.0
2023-09-07 12:30:00,353.68,354.28,353.58,353.98,18007.0,353.68,354.28,353.58,353.98,18007.0
2023-09-07 13:00:00,354.27,355.32,354.27,354.91,8124.0,354.27,355.32,354.27,354.91,8124.0
2023-09-07 13:30:00,354.9,355.03,354.34,354.99,7085.0,354.9,355.03,354.34,354.99,7085.0
2023-09-07 14:00:00,354.9,355.33,354.79,355.09,8306.0,354.9,355.33,354.79,355.09,8306.0
2023-09-07 14:30:00,354.78,355.0,353.51,354.22,13381.0,354.78,355.0,353.51,354.22,13381.0
2023-09-07 15:00:00,354.07,355.2,354.07,354.81,10958.0,354.07,355.2,354.07,354.81,10958.0
2023-09-07 15:30:00,354.8,354.8,353.88,354.11,48084.0,354.8,354.8,353.88,354.11,48084.0
2023-09-08 09:30:00,354.85,355.4,353.6,354.66,7826.0,354.85,355.4,353.6,354.66,7826.0
2023-09-08 10:00:00,354.68,356.49,354.63,355.95,12041.0,354.68,356.49,354.63,355.95,12041.0
2023-09-08 10:30:00,356.25,356.93,355.45,356.29,12475.0,356.25,356.93,355.45,356.29,12475.0
2023-09-08 11:00:00,356.21,356.64,355.96,356.64,16039.0,356.21,356.64,355.96,356.64,16039.0
2023-09-08 11:30:00,356.69,357.32,354.74,354.99,15313.0,356.69,357.32,354.74,354.99,15313.0
2023-09-08 12:00:00,354.74,354.91,353.3,353.3,7337.0,354.74,354.91,353.3,353.3,7337.0
2023-09-08 12:30:00,353.3,353.78,353.15,353.56,9307.0,353.3,353.78,353.15,353.56,9307.0
2023-09-08 13:00:00,353.56,354.13,353.33,353.72,5994.0,353.56,354.13,353.33,353.72,5994.0
2023-09-08 13:30:00,353.86,354.49,353.27,354.31,4966.0,353.86,354.49,353.27,354.31,4966.0
2023-09-08 14:00:00,354.4,354.83,353.74,354.38,4799.0,354.4,354.83,353.74,354.38,4799.0
2023-09-08 14:30:00,354.3,354.46,354.03,354.17,3422.0,354.3,354.46,354.03,354.17,3422.0
2023-09-08 15:00:00,354.32,354.72,353.49,353.86,9341.0,354.32,354.72,353.49,353.86,9341.0
2023-09-08 15:30:00,353.81,354.29,353.59,354.14,39296.0,353.81,354.29,353.59,354.14,39296.0
2023-09-11 09:30:00,354.84,356.53,354.6,355.2,8436.0,354.84,356.53,354.6,355.2,8436.0
2023-09-11 10:00:00,355.28,357.37,355.28,356.1,19609.0,355.28,357.37,355.28,356.1,19609.0
2023-09-11 10:30:00,356.06,356.25,353.79,353.92,9352.0,356.06,356.25,353.79,353.92,9352.0
2023-09-11 11:00:00,353.71,353.71,350.96,351.88,6279.0,353.71,353.71,350.96,351.88,6279.0
2023-09-11 11:30:00,351.77,352.12,350.97,350.99,3242.0,351.77,352.12,350.97,350.99,3242.0
2023-09-11 12:00:00,351.39,351.39,350.0,350.32,8210.0,351.39,351.39,350.0,350.32,8210.0
2023-09-11 12:30:00,350.26,351.17,350.0,350.17,6574.0,350.26,351.17,350.0,350.17,6574.0
2023-09-11 13:00:00,350.13,351.38,350.13,351.38,4594.0,350.13,351.38,350.13,351.38,4594.0
2023-09-11 13:30:00,351.59,351.71,350.94,351.27,2437.0,351.59,351.71,350.94,351.27,2437.0
2023-09-11 14:00:00,351.37,351.37,350.0,350.32,4784.0,351.37,351.37,350.0,350.32,4784.0
2023-09-11 14:30:00,350.32,350.54,350.0,350.29,9570.0,350.32,350.54,350.0,350.29,9570.0
2023-09-11 15:00:00,350.32,350.59,349.89,350.59,14621.0,350.32,350.59,349.89,350.59,14621.0
2023-09-11 15:30:00,350.59,350.81,349.77,350.42,33315.0,350.59,350.81,349.77,350.42,33315.0
2023-09-12 09:30:00,348.63,353.3,347.21,351.47,23943.0,348.63,353.3,347.21,351.47,23943.0
2023-09-12 10:00:00,351.46,353.16,351.34,352.21,16487.0,351.46,353.16,351.34,352.21,16487.0
2023-09-12 10:30:00,351.94,352.4,350.68,350.91,10491.0,351.94,352.4,350.68,350.91,10491.0
2023-09-12 11:00:00,351.01,351.1,350.5,351.1,7014.0,351.01,351.1,350.5,351.1,7014.0
2023-09-12 11:30:00,351.18,351.24,350.73,351.13,8946.0,351.18,351.24,350.73,351.13,8946.0
2023-09-12 12:00:00,351.16,351.54,350.81,351.44,6841.0,351.16,351.54,350.81,351.44,6841.0
2023-09-12 12:30:00,351.52,351.64,351.15,351.4,5290.0,351.52,351.64,351.15,351.4,5290.0
2023-09-12 13:00:00,351.4,351.51,350.74,351.43,7545.0,351.4,351.51,350.74,351.43,7545.0
2023-09-12 13:30:00,351.48,351.79,350.17,350.21,8580.0,351.48,351.79,350.17,350.21,8580.0
2023-09-12 14:00:00,350.22,350.4,350.0,350.26,12440.0,350.22,350.4,350.0,350.26,12440.0
2023-09-12 14:30:00,350.05,350.66,350.0,350.12,10581.0,350.05,350.66,350.0,350.12,10581.0
2023-09-12 15:00:00,350.05,351.19,350.05,351.14,17246.0,350.05,351.19,350.05,351.14,17246.0
2023-09-12 15:30:00,350.85,350.89,350.0,350.32,58229.0,350.85,350.89,350.0,350.32,58229.0
2023-09-13 09:30:00,352.57,353.34,351.0,351.96,22690.0,352.57,353.34,351.0,351.96,22690.0
2023-09-13 10:00:00,351.96,351.96,350.32,350.89,31278.0,351.96,351.96,350.32,350.89,31278.0
2023-09-13 10:30:00,351.06,351.52,350.41,350.52,24262.0,351.06,351.52,350.41,350.52,24262.0
2023-09-13 11:00:00,350.57,351.56,350.56,351.56,11742.0,350.57,351.56,350.56,351.56,11742.0
2023-09-13 11:30:00,351.55,352.44,351.19,352.12,38938.0,351.55,352.44,351.19,352.12,38938.0
2023-09-13 12:00:00,351.94,352.0,350.84,351.62,10340.0,351.94,352.0,350.84,351.62,10340.0
2023-09-13 12:30:00,351.6,352.34,351.49,352.29,19307.0,351.6,352.34,351.49,352.29,19307.0
2023-09-13 13:00:00,352.29,352.39,351.71,351.99,8625.0,352.29,352.39,351.71,351.99,8625.0
2023-09-13 13:30:00,352.02,352.02,351.2,351.56,10100.0,352.02,352.02,351.2,351.56,10100.0
2023-09-13 14:00:00,351.56,351.67,350.59,350.88,7697.0,351.56,351.67,350.59,350.88,7697.0
2023-09-13 14:30:00,350.87,351.74,350.73,351.27,17875.0,350.87,351.74,350.73,351.27,17875.0
2023-09-13 15:00:00,351.25,352.41,350.99,352.19,23733.0,351.25,352.41,350.99,352.19,23733.0
2023-09-13 15:30:00,352.38,353.47,352.37,353.43,90937.0,352.38,353.47,352.37,353.43,90937.0
2023-09-14 09:30:00,355.13,356.79,353.19,354.52,10568.0,355.13,356.79,353.19,354.52,10568.0
2023-09-14 10:00:00,354.68,355.38,354.02,355.0,10681.0,354.68,355.38,354.02,355.0,10681.0
2023-09-14 10:30:00,355.0,356.09,354.65,356.08,5232.0,355.0,356.09,354.65,356.08,5232.0
2023-09-14 11:00:00,356.06,356.27,354.33,354.55,17845.0,356.06,356.27,354.33,354.55,17845.0
2023-09-14 11:30:00,354.88,355.53,354.45,355.53,5305.0,354.88,355.53,354.45,355.53,5305.0
2023-09-14 12:00:00,355.3,355.87,355.28,355.68,4240.0,355.3,355.87,355.28,355.68,4240.0
2023-09-14 12:30:00,355.57,356.47,354.97,356.35,2825.0,355.57,356.47,354.97,356.35,2825.0
2023-09-14 13:00:00,356.2,357.03,355.83,357.0,13793.0,356.2,357.03,355.83,357.0,13793.0
2023-09-14 13:30:00,357.0,357.45,356.59,356.96,13545.0,357.0,357.45,356.59,356.96,13545.0
2023-09-14 14:00:00,356.97,357.19,356.88,356.98,3830.0,356.97,357.19,356.88,356.98,3830.0
2023-09-14 14:30:00,357.12,357.3,356.94,357.0,5000.0,357.12,357.3,356.94,357.0,5000.0
2023-09-14 15:00:00,356.99,357.98,356.87,357.47,14432.0,356.99,357.98,356.87,357.47,14432.0
2023-09-14 15:30:00,357.42,358.02,356.47,356.52,69644.0,357.42,358.02,356.47,356.52,69644.0
2023-09-15 09:30:00,356.5,356.5,353.03,354.79,49599.0,356.5,356.5,353.03,354.79,49599.0
2023-09-15 10:00:00,354.14,354.14,350.46,350.93,13329.0,354.14,354.14,350.46,350.93,13329.0
2023-09-15 10:30:00,350.0,350.54,344.29,344.47,34869.0,350.0,350.54,344.29,344.47,34869.0
2023-09-15 11:00:00,344.68,345.11,343.19,344.63,10098.0,344.68,345.11,343.19,344.63,10098.0
2023-09-15 11:30:00,344.39,350.74,343.83,350.21,27412.0,344.39,350.74,343.83,350.21,27412.0
2023-09-15 12:00:00,350.41,352.47,347.94,348.25,31262.0,350.41,352.47,347.94,348.25,31262.0
2023-09-15 12:30:00,348.07,350.06,348.07,349.84,20582.0,348.07,350.06,348.07,349.84,20582.0
2023-09-15 13:00:00,349.85,350.95,348.54,348.54,37551.0,349.85,350.95,348.54,348.54,37551.0
2023-09-15 13:30:00,348.72,351.86,348.71,351.43,46439.0,348.72,351.86,348.71,351.43,46439.0
2023-09-15 14:00:00,351.02,351.56,348.29,349.37,22478.0,351.02,351.56,348.29,349.37,22478.0
2023-09-15 14:30:00,349.57,350.36,349.28,349.56,7518.0,349.57,350.36,349.28,349.56,7518.0
2023-09-15 15:00:00,349.48,350.73,349.3,350.72,12356.0,349.48,350.73,349.3,350.72,12356.0
2023-09-15 15:30:00,350.66,350.91,349.48,350.14,90483.0,350.66,350.91,349.48,350.14,90483.0
2023-09-18 09:30:00,349.2,352.11,348.81,351.42,12350.0,349.2,352.11,348.81,351.42,12350.0
2023-09-18 10:00:00,351.56,353.29,351.56,352.78,5619.0,351.56,353.29,351.56,352.78,5619.0
2023-09-18 10:30:00,352.9,355.1,352.87,355.06,10619.0,352.9,355.1,352.87,355.06,10619.0
2023-09-18 11:00:00,354.84,355.36,354.12,354.88,16539.0,354.84,355.36,354.12,354.88,16539.0
2023-09-18 11:30:00,354.81,354.99,353.58,354.56,9873.0,354.81,354.99,353.58,354.56,9873.0
2023-09-18 12:00:00,354.44,356.0,354.22,355.69,11958.0,354.44,356.0,354.22,355.69,11958.0
2023-09-18 12:30:00,355.54,356.8,355.54,356.43,8704.0,355.54,356.8,355.54,356.43,8704.0
2023-09-18 13:00:00,356.32,357.33,356.16,356.3,15449.0,356.32,357.33,356.16,356.3,15449.0
2023-09-18 13:30:00,356.38,356.38,355.0,355.11,8799.0,356.38,356.38,355.0,355.11,8799.0
2023-09-18 14:00:00,355.2,355.72,355.1,355.24,9721.0,355.2,355.72,355.1,355.24,9721.0
2023-09-18 14:30:00,355.24,355.67,354.31,354.84,18301.0,355.24,355.67,354.31,354.84,18301.0
2023-09-18 15:00:00,354.11,354.84,353.94,354.19,9787.0,354.11,354.84,353.94,354.19,9787.0
2023-09-18 15:30:00,353.99,353.99,351.74,351.89,56961.0,353.99,353.99,351.74,351.89,56961.0
2023-09-19 09:30:00,350.32,351.64,348.35,350.94,7049.0,350.32,351.64,348.35,350.94,7049.0
2023-09-19 10:00:00,351.17,351.27,349.94,350.34,9670.0,351.17,351.27,349.94,350.34,9670.0
2023-09-19 10:30:00,350.32,350.72,349.96,350.32,5163.0,350.32,350.72,349.96,350.32,5163.0
2023-09-19 11:00:00,350.35,352.73,350.32,352.73,11140.0,350.35,352.73,350.32,352.73,11140.0
2023-09-19 11:30:00,352.32,353.84,352.22,352.92,10766.0,352.32,353.84,352.22,352.92,10766.0
2023-09-19 12:00:00,352.94,353.6,352.94,353.6,2900.0,352.94,353.6,352.94,353.6,2900.0
2023-09-19 12:30:00,353.59,354.0,352.07,353.09,8648.0,353.59,354.0,352.07,353.09,8648.0
2023-09-19 13:00:00,352.29,352.72,351.98,352.06,3021.0,352.29,352.72,351.98,352.06,3021.0
2023-09-19 13:30:00,352.31,353.23,352.28,353.2,3993.0,352.31,353.23,352.28,353.2,3993.0
2023-09-19 14:00:00,353.19,353.55,352.88,353.55,4218.0,353.19,353.55,352.88,353.55,4218.0
2023-09-19 14:30:00,353.54,354.7,353.52,354.41,6411.0,353.54,354.7,353.52,354.41,6411.0
2023-09-19 15:00:00,353.97,355.14,353.97,354.76,38021.0,353.97,355.14,353.97,354.76,38021.0
2023-09-19 15:30:00,354.8,355.48,354.52,354.73,84780.0,354.8,355.48,354.52,354.73,84780.0
2023-09-20 09:30:00,355.88,357.74,354.03,357.38,10689.0,355.88,357.74,354.03,357.38,10689.0
2023-09-20 10:00:00,357.38,358.59,357.16,358.59,13607.0,357.38,358.59,357.16,358.59,13607.0
2023-09-20 10:30:00,358.65,360.42,358.63,360.42,17575.0,358.65,360.42,358.63,360.42,17575.0
2023-09-20 11:00:00,360.54,360.54,358.78,359.59,9972.0,360.54,360.54,358.78,359.59,9972.0
2023-09-20 11:30:00,359.55,359.84,358.97,359.07,9277.0,359.55,359.84,358.97,359.07,9277.0
2023-09-20 12:00:00,359.07,359.69,358.45,359.49,5818.0,359.07,359.69,358.45,359.49,5818.0
2023-09-20 12:30:00,359.69,359.91,359.29,359.8,4434.0,359.69,359.91,359.29,359.8,4434.0
2023-09-20 13:00:00,359.76,360.0,359.28,359.61,4654.0,359.76,360.0,359.28,359.61,4654.0
2023-09-20 13:30:00,359.38,360.15,358.87,360.02,6210.0,359.38,360.15,358.87,360.02,6210.0
2023-09-20 14:00:00,359.58,359.89,358.27,359.31,26233.0,359.58,359.89,358.27,359.31,26233.0
2023-09-20 14:30:00,359.1,360.34,359.08,359.26,16626.0,359.1,360.34,359.08,359.26,16626.0
2023-09-20 15:00:00,358.86,359.19,357.82,358.38,21663.0,358.86,359.19,357.82,358.38,21663.0
2023-09-20 15:30:00,358.43,358.43,356.96,357.04,79736.0,358.43,358.43,356.96,357.04,79736.0
2023-09-21 09:30:00,354.83,354.83,349.61,349.61,31118.0,354.83,354.83,349.61,349.61,31118.0
2023-09-21 10:00:00,349.25,350.85,349.24,350.09,12641.0,349.25,350.85,349.24,350.09,12641.0
2023-09-21 10:30:00,349.85,351.02,349.42,349.78,15850.0,349.85,351.02,349.42,349.78,15850.0
2023-09-21 11:00:00,349.67,350.71,349.42,350.18,8687.0,349.67,350.71,349.42,350.18,8687.0
2023-09-21 11:30:00,350.38,351.59,350.38,351.25,6974.0,350.38,351.59,350.38,351.25,6974.0
2023-09-21 12:00:00,351.21,351.53,350.7,351.53,4829.0,351.21,351.53,350.7,351.53,4829.0
2023-09-21 12:30:00,351.22,351.83,351.01,351.73,6617.0,351.22,351.83,351.01,351.73,6617.0
2023-09-21 13:00:00,351.57,353.16,351.46,353.13,6001.0,351.57,353.16,351.46,353.13,6001.0
2023-09-21 13:30:00,353.48,353.82,352.25,352.4,7248.0,353.48,353.82,352.25,352.4,7248.0
2023-09-21 14:00:00,352.23,353.23,352.05,352.31,17907.0,352.23,353.23,352.05,352.31,17907.0
2023-09-21 14:30:00,352.57,352.57,351.47,352.16,7293.0,352.57,352.57,351.47,352.16,7293.0
2023-09-21 15:00:00,352.11,352.25,351.04,351.36,17526.0,352.11,352.25,351.04,351.36,17526.0
2023-09-21 15:30:00,351.23,351.37,349.14,349.27,58465.0,351.23,351.37,349.14,349.27,58465.0
2023-09-22 09:30:00,349.56,353.52,349.56,351.17,9331.0,349.56,353.52,349.56,351.17,9331.0
2023-09-22 10:00:00,351.54,353.44,351.16,353.44,19703.0,351.54,353.44,351.16,353.44,19703.0
2023-09-22 10:30:00,353.69,354.61,352.58,354.3,22030.0,353.69,354.61,352.58,354.3,22030.0
2023-09-22 11:00:00,354.61,355.81,354.52,355.18,16398.0,354.61,355.81,354.52,355.18,16398.0
2023-09-22 11:30:00,354.89,355.16,354.23,354.52,7564.0,354.89,355.16,354.23,354.52,7564.0
2023-09-22 12:00:00,354.71,356.11,354.71,355.32,8199.0,354.71,356.11,354.71,355.32,8199.0
2023-09-22 12:30:00,355.23,356.39,355.23,356.39,11720.0,355.23,356.39,355.23,356.39,11720.0
2023-09-22 13:00:00,356.37,356.37,355.35,355.7,6546.0,356.37,356.37,355.35,355.7,6546.0
2023-09-22 13:30:00,355.36,355.86,354.49,355.49,18955.0,355.36,355.86,354.49,355.49,18955.0
2023-09-22 14:00:00,355.54,356.01,354.8,355.97,15705.0,355.54,356.01,354.8,355.97,15705.0
2023-09-22 14:30:00,355.59,356.62,354.98,355.47,15050.0,355.59,356.62,354.98,355.47,15050.0
2023-09-22 15:00:00,355.61,357.5,355.61,357.25,10997.0,355.61,357.5,355.61,357.25,10997.0
2023-09-22 15:30:00,357.21,357.25,355.6,356.37,97711.0,357.21,357.25,355.6,356.37,97711.0
2023-09-25 09:30:00,354.87,358.1,354.26,358.1,6161.0,354.87,358.1,354.26,358.1,6161.0
2023-09-25 10:00:00,358.12,358.14,354.77,355.83,13050.0,358.12,358.14,354.77,355.83,13050.0
2023-09-25 10:30:00,355.42,356.21,354.53,355.73,24371.0,355.42,356.21,354.53,355.73,24371.0
2023-09-25 11:00:00,355.73,357.69,355.45,356.96,7049.0,355.73,357.69,355.45,356.96,7049.0
2023-09-25 11:30:00,357.22,359.43,356.84,359.09,13559.0,357.22,359.43,356.84,359.09,13559.0
2023-09-25 12:00:00,359.14,359.39,358.22,358.46,11125.0,359.14,359.39,358.22,358.46,11125.0
2023-09-25 12:30:00,358.45,358.75,358.17,358.17,7069.0,358.45,358.75,358.17,358.17,7069.0
2023-09-25 13:00:00,358.46,359.08,357.73,357.89,11244.0,358.46,359.08,357.73,357.89,11244.0
2023-09-25 13:30:00,357.81,358.91,357.39,358.59,9866.0,357.81,358.91,357.39,358.59,9866.0
2023-09-25 14:00:00,358.27,358.99,357.74,357.88,11037.0,358.27,358.99,357.74,357.88,11037.0
2023-09-25 14:30:00,358.14,358.8,357.96,357.96,15987.0,358.14,358.8,357.96,357.96,15987.0
2023-09-25 15:00:00,358.06,358.55,357.48,357.99,22717.0,358.06,358.55,357.48,357.99,22717.0
2023-09-25 15:30:00,357.98,359.1,357.84,357.92,85900.0,357.98,359.1,357.84,357.92,85900.0
2023-09-26 09:30:00,356.65,357.86,353.63,353.88,22532.0,356.65,357.86,353.63,353.88,22532.0
2023-09-26 10:00:00,353.72,353.72,350.77,351.33,9875.0,353.72,353.72,350.77,351.33,9875.0
2023-09-26 10:30:00,351.65,352.18,351.12,351.81,11704.0,351.65,352.18,351.12,351.81,11704.0
2023-09-26 11:00:00,351.7,351.7,349.49,350.53,12560.0,351.7,351.7,349.49,350.53,12560.0
2023-09-26 11:30:00,350.5,351.2,350.29,350.57,6847.0,350.5,351.2,350.29,350.57,6847.0
2023-09-26 12:00:00,350.81,351.63,350.4,351.51,6407.0,350.81,351.63,350.4,351.51,6407.0
2023-09-26 12:30:00,351.45,352.03,350.84,351.92,8153.0,351.45,352.03,350.84,351.92,8153.0
2023-09-26 13:00:00,351.81,353.14,351.8,352.73,6399.0,351.81,353.14,351.8,352.73,6399.0
2023-09-26 13:30:00,352.43,352.81,351.81,352.13,12375.0,352.43,352.81,351.81,352.13,12375.0
2023-09-26 14:00:00,352.13,352.73,351.54,351.54,15736.0,352.13,352.73,351.54,351.54,15736.0
2023-09-26 14:30:00,351.33,351.75,350.77,351.22,7544.0,351.33,351.75,350.77,351.22,7544.0
2023-09-26 15:00:00,351.13,351.13,349.93,350.45,13734.0,351.13,351.13,349.93,350.45,13734.0
2023-09-26 15:30:00,350.35,350.73,349.89,350.0,74152.0,350.35,350.73,349.89,350.0,74152.0
2023-09-27 09:30:00,351.45,354.89,349.11,349.74,27818.0,351.45,354.89,349.11,349.74,27818.0
2023-09-27 10:00:00,349.99,352.13,349.0,351.97,4874.0,349.99,352.13,349.0,351.97,4874.0
2023-09-27 10:30:00,351.77,352.2,350.87,351.0,12405.0,351.77,352.2,350.87,351.0,12405.0
2023-09-27 11:00:00,351.12,352.13,350.74,351.48,6456.0,351.12,352.13,350.74,351.48,6456.0
2023-09-27 11:30:00,351.35,351.53,350.23,350.47,3760.0,351.35,351.53,350.23,350.47,3760.0
2023-09-27 12:00:00,350.11,350.51,349.53,350.13,8041.0,350.11,350.51,349.53,350.13,8041.0
2023-09-27 12:30:00,350.21,350.92,350.0,350.27,8643.0,350.21,350.92,350.0,350.27,8643.0
2023-09-27 13:00:00,351.03,351.14,349.46,349.46,10350.0,351.03,351.14,349.46,349.46,10350.0
2023-09-27 13:30:00,349.46,350.11,349.14,349.44,18435.0,349.46,350.11,349.14,349.44,18435.0
2023-09-27 14:00:00,349.07,349.69,348.69,349.69,3896.0,349.07,349.69,348.69,349.69,3896.0
2023-09-27 14:30:00,350.0,350.63,349.92,350.32,5139.0,350.0,350.63,349.92,350.32,5139.0
2023-09-27 15:00:00,350.28,351.29,350.13,350.34,12381.0,350.28,351.29,350.13,350.34,12381.0
2023-09-27 15:30:00,350.2,350.3,348.7,349.19,55043.0,350.2,350.3,348.7,349.19,55043.0
2023-09-28 09:30:00,347.99,349.56,340.63,343.35,56858.0,347.99,349.56,340.63,343.35,56858.0
2023-09-28 10:00:00,344.03,345.48,343.37,344.21,21632.0,344.03,345.48,343.37,344.21,21632.0
2023-09-28 10:30:00,344.13,346.01,344.02,345.06,23737.0,344.13,346.01,344.02,345.06,23737.0
2023-09-28 11:00:00,345.22,348.38,345.12,348.29,12140.0,345.22,348.38,345.12,348.29,12140.0
2023-09-28 11:30:00,348.36,348.94,347.92,348.18,13813.0,348.36,348.94,347.92,348.18,13813.0
2023-09-28 12:00:00,348.18,348.33,347.46,348.14,9470.0,348.18,348.33,347.46,348.14,9470.0
2023-09-28 12:30:00,348.14,348.16,347.03,347.46,13739.0,348.14,348.16,347.03,347.46,13739.0
2023-09-28 13:00:00,347.23,347.42,346.48,346.48,11227.0,347.23,347.42,346.48,346.48,11227.0
2023-09-28 13:30:00,346.48,347.93,346.33,346.61,11555.0,346.48,347.93,346.33,346.61,11555.0
2023-09-28 14:00:00,346.52,347.35,346.24,346.73,14908.0,346.52,347.35,346.24,346.73,14908.0
2023-09-28 14:30:00,346.78,347.02,345.83,346.31,13674.0,346.78,347.02,345.83,346.31,13674.0
2023-09-28 15:00:00,346.26,348.13,346.02,347.98,12269.0,346.26,348.13,346.02,347.98,12269.0
2023-09-28 15:30:00,347.78,347.99,346.24,346.6,66060.0,347.78,347.99,346.24,346.6,66060.0
2023-09-29 09:30:00,349.36,349.43,347.64,348.66,12548.0,349.36,349.43,347.64,348.66,12548.0
2023-09-29 10:00:00,349.4,349.83,347.11,347.59,12832.0,349.4,349.83,347.11,347.59,12832.0
2023-09-29 10:30:00,347.8,348.73,347.47,347.47,33236.0,347.8,348.73,347.47,347.47,33236.0
2023-09-29 11:00:00,347.59,348.36,347.5,347.59,13288.0,347.59,348.36,347.5,347.59,13288.0
2023-09-29 11:30:00,347.39,347.61,346.13,347.14,8111.0,347.39,347.61,346.13,347.14,8111.0
2023-09-29 12:00:00,347.13,348.48,346.52,347.9,13863.0,347.13,348.48,346.52,347.9,13863.0
2023-09-29 12:30:00,347.9,348.61,347.15,347.52,10589.0,347.9,348.61,347.15,347.52,10589.0
2023-09-29 13:00:00,347.2,347.34,345.29,345.92,14265.0,347.2,347.34,345.29,345.92,14265.0
2023-09-29 13:30:00,346.08,346.25,344.63,344.63,8609.0,346.08,346.25,344.63,344.63,8609.0
2023-09-29 14:00:00,344.24,344.98,344.01,344.36,9280.0,344.24,344.98,344.01,344.36,9280.0
2023-09-29 14:30:00,344.17,345.41,343.9,345.41,9976.0,344.17,345.41,343.9,345.41,9976.0
2023-09-29 15:00:00,345.48,345.93,344.06,344.39,9130.0,345.48,345.93,344.06,344.39,9130.0
2023-09-29 15:30:00,344.53,345.04,343.4,343.63,76191.0,344.53,345.04,343.4,343.63,76191.0
2023-10-02 09:30:00,343.47,346.11,341.94,346.11,18716.0,343.47,346.11,341.94,346.11,18716.0
2023-10-02 10:00:00,345.92,349.38,345.91,348.68,19482.0,345.92,349.38,345.91,348.68,19482.0
2023-10-02 10:30:00,348.46,348.77,346.36,347.53,7849.0,348.46,348.77,346.36,347.53,7849.0
2023-10-02 11:00:00,347.49,349.56,347.28,349.52,7105.0,347.49,349.56,347.28,349.52,7105.0
2023-10-02 11:30:00,349.73,350.13,345.85,346.37,22852.0,349.73,350.13,345.85,346.37,22852.0
2023-10-02 12:00:00,346.48,346.48,344.96,345.64,13099.0,346.48,346.48,344.96,345.64,13099.0
2023-10-02 12:30:00,345.89,346.43,345.74,346.02,4582.0,345.89,346.43,345.74,346.02,4582.0
2023-10-02 13:00:00,346.18,347.26,346.07,347.13,6785.0,346.18,347.26,346.07,347.13,6785.0
2023-10-02 13:30:00,347.14,347.99,346.78,347.2,9531.0,347.14,347.99,346.78,347.2,9531.0
2023-10-02 14:00:00,347.43,347.49,345.47,345.52,2935.0,347.43,347.49,345.47,345.52,2935.0
2023-10-02 14:30:00,345.69,346.29,345.46,346.09,4107.0,345.69,346.29,345.46,346.09,4107.0
2023-10-02 15:00:00,346.15,346.75,345.7,346.61,4817.0,346.15,346.75,345.7,346.61,4817.0
2023-10-02 15:30:00,346.62,347.07,345.74,346.02,47010.0,346.62,347.07,345.74,346.02,47010.0
2023-10-03 09:30:00,344.85,347.4,344.68,347.37,2795.0,344.85,347.4,344.68,347.37,2795.0
2023-10-03 10:00:00,346.63,347.46,343.18,343.88,12558.0,346.63,347.46,343.18,343.88,12558.0
2023-10-03 10:30:00,343.88,344.49,343.18,344.06,7428.0,343.88,344.49,343.18,344.06,7428.0
2023-10-03 11:00:00,344.05,344.57,343.52,344.06,7208.0,344.05,344.57,343.52,344.06,7208.0
2023-10-03 11:30:00,344.02,344.27,343.18,344.19,8248.0,344.02,344.27,343.18,344.19,8248.0
2023-10-03 12:00:00,344.47,345.61,344.25,345.05,3565.0,344.47,345.61,344.25,345.05,3565.0
2023-10-03 12:30:00,344.75,344.75,343.33,343.36,3542.0,344.75,344.75,343.33,343.36,3542.0
2023-10-03 13:00:00,343.36,343.99,343.07,343.78,6756.0,343.36,343.99,343.07,343.78,6756.0
2023-10-03 13:30:00,343.38,343.6,342.67,342.73,9735.0,343.38,343.6,342.67,342.73,9735.0
2023-10-03 14:00:00,342.76,342.83,342.42,342.53,7038.0,342.76,342.83,342.42,342.53,7038.0
2023-10-03 14:30:00,342.66,343.38,342.54,342.54,20402.0,342.66,343.38,342.54,342.54,20402.0
2023-10-03 15:00:00,341.9,341.9,340.64,340.68,3640.0,341.9,341.9,340.64,340.68,3640.0
2023-10-03 15:30:00,340.73,341.97,340.73,341.94,20762.0,340.73,341.97,340.73,341.94,20762.0
2023-10-04 09:30:00,343.62,346.14,341.93,343.98,5744.0,343.62,346.14,341.93,343.98,5744.0
2023-10-04 10:00:00,343.95,343.96,342.14,342.86,8914.0,343.95,343.96,342.14,342.86,8914.0
2023-10-04 10:30:00,342.8,344.31,342.75,343.94,19659.0,342.8,344.31,342.75,343.94,19659.0
2023-10-04 11:00:00,343.87,345.21,343.12,345.21,13852.0,343.87,345.21,343.12,345.21,13852.0
2023-10-04 11:30:00,344.92,344.96,344.12,344.59,6430.0,344.92,344.96,344.12,344.59,6430.0
2023-10-04 12:00:00,344.67,344.99,344.19,344.99,6812.0,344.67,344.99,344.19,344.99,6812.0
2023-10-04 12:30:00,345.15,345.25,344.6,344.72,4476.0,345.15,345.25,344.6,344.72,4476.0
2023-10-04 13:00:00,344.92,344.94,344.26,344.53,2383.0,344.92,344.94,344.26,344.53,2383.0
2023-10-04 13:30:00,344.61,345.43,344.36,344.51,4705.0,344.61,345.43,344.36,344.51,4705.0
2023-10-04 14:00:00,344.24,344.91,344.07,344.47,4704.0,344.24,344.91,344.07,344.47,4704.0
2023-10-04 14:30:00,344.31,345.83,344.3,345.83,6172.0,344.31,345.83,344.3,345.83,6172.0
2023-10-04 15:00:00,345.95,347.44,345.78,346.91,3221.0,345.95,347.44,345.78,346.91,3221.0
2023-10-04 15:30:00,346.93,347.74,346.85,347.3,22602.0,346.93,347.74,346.85,347.3,22602.0
2023-10-05 09:30:00,346.63,347.71,345.58,347.1,9273.0,346.63,347.71,345.58,347.1,9273.0
2023-10-05 10:00:00,347.05,348.05,346.44,348.05,7096.0,347.05,348.05,346.44,348.05,7096.0
2023-10-05 10:30:00,348.24,349.13,347.41,348.2,19116.0,348.24,349.13,347.41,348.2,19116.0
2023-10-05 11:00:00,347.64,348.17,346.96,348.12,7565.0,347.64,348.17,346.96,348.12,7565.0
2023-10-05 11:30:00,348.16,349.46,347.82,349.37,6739.0,348.16,349.46,347.82,349.37,6739.0
2023-10-05 12:00:00,348.9,351.2,348.9,350.84,5108.0,348.9,351.2,348.9,350.84,5108.0
2023-10-05 12:30:00,350.98,350.98,350.0,350.81,5826.0,350.98,350.98,350.0,350.81,5826.0
2023-10-05 13:00:00,350.53,351.05,350.39,350.89,2858.0,350.53,351.05,350.39,350.89,2858.0
2023-10-05 13:30:00,350.72,351.47,350.49,351.14,5574.0,350.72,351.47,350.49,351.14,5574.0
2023-10-05 14:00:00,351.36,351.38,350.81,350.93,5852.0,351.36,351.38,350.81,350.93,5852.0
2023-10-05 14:30:00,351.17,352.15,351.11,351.99,3757.0,351.17,352.15,351.11,351.99,3757.0
2023-10-05 15:00:00,352.02,352.76,351.8,352.68,7757.0,352.02,352.76,351.8,352.68,7757.0
2023-10-05 15:30:00,352.86,353.34,352.12,352.32,28469.0,352.86,353.34,352.12,352.32,28469.0
2023-10-06 09:30:00,348.94,351.41,348.13,350.29,19624.0,348.94,351.41,348.13,350.29,19624.0
2023-10-06 10:00:00,350.29,350.86,349.19,350.86,10761.0,350.29,350.86,349.19,350.86,10761.0
2023-10-06 10:30:00,351.29,352.03,350.43,350.61,10711.0,351.29,352.03,350.43,350.61,10711.0
2023-10-06 11:00:00,350.61,351.0,350.04,350.52,19076.0,350.61,351.0,350.04,350.52,19076.0
2023-10-06 11:30:00,350.63,354.03,350.63,354.03,15830.0,350.63,354.03,350.63,354.03,15830.0
2023-10-06 12:00:00,354.36,354.47,352.66,352.86,5826.0,354.36,354.47,352.66,352.86,5826.0
2023-10-06 12:30:00,353.06,353.16,351.65,351.98,4463.0,353.06,353.16,351.65,351.98,4463.0
2023-10-06 13:00:00,352.31,354.13,352.1,353.94,3427.0,352.31,354.13,352.1,353.94,3427.0
2023-10-06 13:30:00,353.87,354.42,353.67,354.28,4835.0,353.87,354.42,353.67,354.28,4835.0
2023-10-06 14:00:00,354.14,354.29,353.63,354.19,5206.0,354.14,354.29,353.63,354.19,5206.0
2023-10-06 14:30:00,354.45,354.99,354.18,354.94,4111.0,354.45,354.99,354.18,354.94,4111.0
2023-10-06 15:00:00,354.99,355.61,354.37,354.38,9052.0,354.99,355.61,354.37,354.38,9052.0
2023-10-06 15:30:00,354.38,355.23,353.14,353.6,36965.0,354.38,355.23,353.14,353.6,36965.0
2023-10-09 09:30:00,351.01,352.12,350.16,351.06,12965.0,351.01,352.12,350.16,351.06,12965.0
2023-10-09 10:00:00,351.38,352.55,351.15,351.42,14718.0,351.38,352.55,351.15,351.42,14718.0
2023-10-09 10:30:00,351.26,351.58,350.39,351.35,26035.0,351.26,351.58,350.39,351.35,26035.0
2023-10-09 11:00:00,351.24,351.88,350.58,351.88,5062.0,351.24,351.88,350.58,351.88,5062.0
2023-10-09 11:30:00,351.86,352.68,351.58,352.62,3685.0,351.86,352.68,351.58,352.62,3685.0
2023-10-09 12:00:00,352.63,353.92,352.61,353.54,2755.0,352.63,353.92,352.61,353.54,2755.0
2023-10-09 12:30:00,353.74,353.74,352.8,352.95,4214.0,353.74,353.74,352.8,352.95,4214.0
2023-10-09 13:00:00,353.1,353.6,352.67,352.96,4959.0,353.1,353.6,352.67,352.96,4959.0
2023-10-09 13:30:00,352.97,354.34,352.96,353.97,12098.0,352.97,354.34,352.96,353.97,12098.0
2023-10-09 14:00:00,354.15,354.64,353.65,353.7,7930.0,354.15,354.64,353.65,353.7,7930.0
2023-10-09 14:30:00,353.87,354.54,353.0,354.22,15203.0,353.87,354.54,353.0,354.22,15203.0
2023-10-09 15:00:00,354.11,355.1,353.84,354.98,10014.0,354.11,355.1,353.84,354.98,10014.0
2023-10-09 15:30:00,354.85,354.86,353.62,354.25,69548.0,354.85,354.86,353.62,354.25,69548.0
2023-10-10 09:30:00,353.53,355.21,352.95,355.03,13662.0,353.53,355.21,352.95,355.03,13662.0
2023-10-10 10:00:00,355.19,356.11,354.67,356.06,10599.0,355.19,356.11,354.67,356.06,10599.0
2023-10-10 10:30:00,355.99,357.01,355.43,355.92,25345.0,355.99,357.01,355.43,355.92,25345.0
2023-10-10 11:00:00,356.0,356.76,355.4,356.33,12719.0,356.0,356.76,355.4,356.33,12719.0
2023-10-10 11:30:00,356.34,357.18,356.02,356.58,17222.0,356.34,357.18,356.02,356.58,17222.0
2023-10-10 12:00:00,356.8,357.5,356.52,356.9,16880.0,356.8,357.5,356.52,356.9,16880.0
2023-10-10 12:30:00,357.0,357.23,356.35,356.38,20869.0,357.0,357.23,356.35,356.38,20869.0
2023-10-10 13:00:00,356.28,356.29,355.5,355.7,26757.0,356.28,356.29,355.5,355.7,26757.0
2023-10-10 13:30:00,355.72,356.48,355.7,356.24,8566.0,355.72,356.48,355.7,356.24,8566.0
2023-10-10 14:00:00,356.05,356.27,355.62,355.72,13041.0,356.05,356.27,355.62,355.72,13041.0
2023-10-10 14:30:00,355.72,355.93,355.41,355.61,13651.0,355.72,355.93,355.41,355.61,13651.0
2023-10-10 15:00:00,355.7,355.93,355.49,355.89,12814.0,355.7,355.93,355.49,355.89,12814.0
2023-10-10 15:30:00,355.89,356.12,354.96,355.83,66455.0,355.89,356.12,354.96,355.83,66455.0
2023-10-11 09:30:00,356.73,359.25,355.14,358.46,35493.0,356.73,359.25,355.14,358.46,35493.0
2023-10-11 10:00:00,358.24,359.99,358.04,359.67,9122.0,358.24,359.99,358.04,359.67,9122.0
2023-10-11 10:30:00,359.7,360.33,358.58,360.02,11746.0,359.7,360.33,358.58,360.02,11746.0
2023-10-11 11:00:00,360.33,360.9,359.75,360.1,7258.0,360.33,360.9,359.75,360.1,7258.0
2023-10-11 11:30:00,360.24,360.43,358.9,359.88,11920.0,360.24,360.43,358.9,359.88,11920.0
2023-10-11 12:00:00,359.66,360.1,359.16,359.32,5394.0,359.66,360.1,359.16,359.32,5394.0
2023-10-11 12:30:00,359.34,359.6,359.09,359.27,3202.0,359.34,359.6,359.09,359.27,3202.0
2023-10-11 13:00:00,359.27,359.86,358.92,359.2,5290.0,359.27,359.86,358.92,359.2,5290.0
2023-10-11 13:30:00,359.19,359.91,358.97,359.81,20545.0,359.19,359.91,358.97,359.81,20545.0
2023-10-11 14:00:00,359.75,360.8,359.53,360.33,12510.0,359.75,360.8,359.53,360.33,12510.0
2023-10-11 14:30:00,360.16,361.07,360.14,360.96,9972.0,360.16,361.07,360.14,360.96,9972.0
2023-10-11 15:00:00,360.76,361.49,360.7,361.23,12990.0,360.76,361.49,360.7,361.23,12990.0
2023-10-11 15:30:00,361.18,361.44,360.79,360.93,48199.0,361.18,361.44,360.79,360.93,48199.0
2023-10-12 09:30:00,361.59,362.1,358.46,359.34,24102.0,361.59,362.1,358.46,359.34,24102.0
2023-10-12 10:00:00,359.16,360.35,358.79,359.01,11205.0,359.16,360.35,358.79,359.01,11205.0
2023-10-12 10:30:00,358.96,359.26,358.61,359.0,14974.0,358.96,359.26,358.61,359.0,14974.0
2023-10-12 11:00:00,358.84,359.91,358.71,359.65,11397.0,358.84,359.91,358.71,359.65,11397.0
2023-10-12 11:30:00,359.48,360.74,359.43,360.74,5703.0,359.48,360.74,359.43,360.74,5703.0
2023-10-12 12:00:00,360.75,362.57,360.74,362.36,15832.0,360.75,362.57,360.74,362.36,15832.0
2023-10-12 12:30:00,362.11,362.27,361.43,361.83,12914.0,362.11,362.27,361.43,361.83,12914.0
2023-10-12 13:00:00,361.83,361.85,358.64,359.35,14233.0,361.83,361.85,358.64,359.35,14233.0
2023-10-12 13:30:00,359.33,359.74,359.12,359.12,18659.0,359.33,359.74,359.12,359.12,18659.0
2023-10-12 14:00:00,359.09,359.54,358.0,358.89,17630.0,359.09,359.54,358.0,358.89,17630.0
2023-10-12 14:30:00,358.88,359.5,358.76,359.12,7722.0,358.88,359.5,358.76,359.12,7722.0
2023-10-12 15:00:00,359.21,359.29,358.11,358.17,7933.0,359.21,359.29,358.11,358.17,7933.0
2023-10-12 15:30:00,358.13,358.68,357.67,358.0,40809.0,358.13,358.68,357.67,358.0,40809.0
2023-10-13 09:30:00,358.12,359.85,356.75,359.22,4906.0,358.12,359.85,356.75,359.22,4906.0
2023-10-13 10:00:00,358.72,359.26,356.61,359.02,36588.0,358.72,359.26,356.61,359.02,36588.0
2023-10-13 10:30:00,359.1,359.33,357.63,357.88,38642.0,359.1,359.33,357.63,357.88,38642.0
2023-10-13 11:00:00,358.03,358.62,355.01,355.03,22012.0,358.03,358.62,355.01,355.03,22012.0
2023-10-13 11:30:00,355.02,356.69,355.02,356.62,30668.0,355.02,356.69,355.02,356.62,30668.0
2023-10-13 12:00:00,356.57,358.44,356.45,358.44,11690.0,356.57,358.44,356.45,358.44,11690.0
2023-10-13 12:30:00,358.24,359.08,358.12,358.38,5787.0,358.24,359.08,358.12,358.38,5787.0
2023-10-13 13:00:00,358.0,358.02,356.58,356.8,8110.0,358.0,358.02,356.58,356.8,8110.0
2023-10-13 13:30:00,356.63,358.25,356.26,357.88,35397.0,356.63,358.25,356.26,357.88,35397.0
2023-10-13 14:00:00,357.8,358.01,357.01,357.8,4884.0,357.8,358.01,357.01,357.8,4884.0
2023-10-13 14:30:00,357.63,358.37,357.62,358.07,3913.0,357.63,358.37,357.62,358.07,3913.0
2023-10-13 15:00:00,358.15,359.03,357.98,358.14,7105.0,358.15,359.03,357.98,358.14,7105.0
2023-10-13 15:30:00,358.31,358.63,357.47,358.11,33232.0,358.31,358.63,357.47,358.11,33232.0
2023-10-16 09:30:00,360.61,361.66,357.87,359.91,12460.0,360.61,361.66,357.87,359.91,12460.0
2023-10-16 10:00:00,359.75,360.14,357.75,359.42,11853.0,359.75,360.14,357.75,359.42,11853.0
2023-10-16 10:30:00,359.42,359.88,357.53,357.78,12130.0,359.42,359.88,357.53,357.78,12130.0
2023-10-16 11:00:00,357.56,359.17,356.21,356.58,16020.0,357.56,359.17,356.21,356.58,16020.0
2023-10-16 11:30:00,356.53,357.06,355.54,356.63,17407.0,356.53,357.06,355.54,356.63,17407.0
2023-10-16 12:00:00,356.65,356.68,354.94,355.97,6820.0,356.65,356.68,354.94,355.97,6820.0
2023-10-16 12:30:00,355.76,355.88,354.62,354.68,8393.0,355.76,355.88,354.62,354.68,8393.0
2023-10-16 13:00:00,354.77,354.97,352.57,353.26,12907.0,354.77,354.97,352.57,353.26,12907.0
2023-10-16 13:30:00,353.34,354.06,352.37,353.95,13719.0,353.34,354.06,352.37,353.95,13719.0
2023-10-16 14:00:00,353.65,354.62,353.39,353.39,8890.0,353.65,354.62,353.39,353.39,8890.0
2023-10-16 14:30:00,353.35,354.13,353.05,353.68,9921.0,353.35,354.13,353.05,353.68,9921.0
2023-10-16 15:00:00,353.65,355.25,353.64,354.86,21599.0,353.65,355.25,353.64,354.86,21599.0
2023-10-16 15:30:00,355.0,355.33,353.37,354.94,72275.0,355.0,355.33,353.37,354.94,72275.0
2023-10-17 09:30:00,353.01,354.02,350.64,351.88,24242.0,353.01,354.02,350.64,351.88,24242.0
2023-10-17 10:00:00,351.88,353.5,351.57,352.54,21896.0,351.88,353.5,351.57,352.54,21896.0
2023-10-17 10:30:00,352.69,353.71,352.04,352.3,15971.0,352.69,353.71,352.04,352.3,15971.0
2023-10-17 11:00:00,352.2,352.6,351.66,352.26,24068.0,352.2,352.6,351.66,352.26,24068.0
2023-10-17 11:30:00,352.44,353.45,351.97,353.34,7251.0,352.44,353.45,351.97,353.34,7251.0
2023-10-17 12:00:00,353.33,354.15,353.33,353.97,4948.0,353.33,354.15,353.33,353.97,4948.0
2023-10-17 12:30:00,354.1,354.15,351.95,351.95,11272.0,354.1,354.15,351.95,351.95,11272.0
2023-10-17 13:00:00,352.17,353.18,352.17,353.02,11622.0,352.17,353.18,352.17,353.02,11622.0
2023-10-17 13:30:00,352.85,353.35,352.29,352.29,14917.0,352.85,353.35,352.29,352.29,14917.0
2023-10-17 14:00:00,352.29,352.98,351.96,352.56,11022.0,352.29,352.98,351.96,352.56,11022.0
2023-10-17 14:30:00,352.65,353.04,351.74,351.88,9135.0,352.65,353.04,351.74,351.88,9135.0
2023-10-17 15:00:00,351.72,352.29,351.54,352.15,8169.0,351.72,352.29,351.54,352.15,8169.0
2023-10-17 15:30:00,352.15,352.3,350.83,351.72,61259.0,352.15,352.3,350.83,351.72,61259.0
2023-10-18 09:30:00,350.09,353.74,350.09,353.06,14119.0,350.09,353.74,350.09,353.06,14119.0
2023-10-18 10:00:00,352.98,353.83,352.42,353.62,14370.0,352.98,353.83,352.42,353.62,14370.0
2023-10-18 10:30:00,353.6,353.6,351.65,352.43,2787.0,353.6,353.6,351.65,352.43,2787.0
2023-10-18 11:00:00,352.6,353.37,352.6,352.65,6127.0,352.6,353.37,352.6,352.65,6127.0
2023-10-18 11:30:00,352.65,352.65,351.5,351.51,8117.0,352.65,352.65,351.5,351.51,8117.0
2023-10-18 12:00:00,351.42,351.85,351.02,351.25,15101.0,351.42,351.85,351.02,351.25,15101.0
2023-10-18 12:30:00,351.3,351.88,351.18,351.5,10400.0,351.3,351.88,351.18,351.5,10400.0
2023-10-18 13:00:00,351.15,352.57,350.94,351.35,29305.0,351.15,352.57,350.94,351.35,29305.0
2023-10-18 13:30:00,351.33,352.47,350.98,352.42,7483.0,351.33,352.47,350.98,352.42,7483.0
2023-10-18 14:00:00,352.36,352.64,351.99,352.17,8888.0,352.36,352.64,351.99,352.17,8888.0
2023-10-18 14:30:00,352.23,352.39,351.02,351.29,19515.0,352.23,352.39,351.02,351.29,19515.0
2023-10-18 15:00:00,351.09,351.19,350.45,350.72,17171.0,351.09,351.19,350.45,350.72,17171.0
2023-10-18 15:30:00,350.72,350.95,349.69,349.81,64134.0,350.72,350.95,349.69,349.81,64134.0
2023-10-19 09:30:00,351.2,355.15,351.2,355.01,33983.0,351.2,355.15,351.2,355.01,33983.0
2023-10-19 10:00:00,355.43,356.09,353.88,355.07,16987.0,355.43,356.09,353.88,355.07,16987.0
2023-10-19 10:30:00,354.82,355.47,354.57,354.68,14725.0,354.82,355.47,354.57,354.68,14725.0
2023-10-19 11:00:00,355.06,355.23,353.78,354.84,19644.0,355.06,355.23,353.78,354.84,19644.0
2023-10-19 11:30:00,354.84,355.89,354.65,355.47,19506.0,354.84,355.89,354.65,355.47,19506.0
2023-10-19 12:00:00,355.24,358.3,355.08,356.13,14979.0,355.24,358.3,355.08,356.13,14979.0
2023-10-19 12:30:00,355.91,356.21,354.32,356.09,11853.0,355.91,356.21,354.32,356.09,11853.0
2023-10-19 13:00:00,356.33,357.71,356.12,356.79,16464.0,356.33,357.71,356.12,356.79,16464.0
2023-10-19 13:30:00,356.95,357.37,355.1,355.38,14557.0,356.95,357.37,355.1,355.38,14557.0
2023-10-19 14:00:00,355.23,355.68,354.98,355.06,9730.0,355.23,355.68,354.98,355.06,9730.0
2023-10-19 14:30:00,354.91,355.0,353.3,353.59,15874.0,354.91,355.0,353.3,353.59,15874.0
2023-10-19 15:00:00,353.42,353.84,352.97,353.36,11905.0,353.42,353.84,352.97,353.36,11905.0
2023-10-19 15:30:00,353.35,353.87,352.22,352.95,45706.0,353.35,353.87,352.22,352.95,45706.0
2023-10-20 09:30:00,353.41,354.85,350.58,350.6,32801.0,353.41,354.85,350.58,350.6,32801.0
2023-10-20 10:00:00,349.96,350.63,349.36,349.48,19002.0,349.96,350.63,349.36,349.48,19002.0
2023-10-20 10:30:00,349.55,349.69,348.39,348.61,20541.0,349.55,349.69,348.39,348.61,20541.0
2023-10-20 11:00:00,348.38,349.31,347.22,348.23,20237.0,348.38,349.31,347.22,348.23,20237.0
2023-10-20 11:30:00,348.0,349.43,347.69,349.42,17102.0,348.0,349.43,347.69,349.42,17102.0
2023-10-20 12:00:00,349.06,349.12,347.71,348.15,3733.0,349.06,349.12,347.71,348.15,3733.0
2023-10-20 12:30:00,348.2,349.64,347.96,349.57,21426.0,348.2,349.64,347.96,349.57,21426.0
2023-10-20 13:00:00,349.54,349.82,348.23,349.25,7794.0,349.54,349.82,348.23,349.25,7794.0
2023-10-20 13:30:00,349.17,349.54,348.42,349.51,8501.0,349.17,349.54,348.42,349.51,8501.0
2023-10-20 14:00:00,349.39,349.43,348.13,348.85,8250.0,349.39,349.43,348.13,348.85,8250.0
2023-10-20 14:30:00,348.73,349.53,348.7,349.11,10914.0,348.73,349.53,348.7,349.11,10914.0
2023-10-20 15:00:00,349.35,349.59,348.74,349.11,9721.0,349.35,349.59,348.74,349.11,9721.0
2023-10-20 15:30:00,349.13,350.73,348.6,348.87,98417.0,349.13,350.73,348.6,348.87,98417.0
2023-10-23 09:30:00,345.9,347.81,344.16,347.81,33643.0,345.9,347.81,344.16,347.81,33643.0
2023-10-23 10:00:00,347.87,347.87,344.99,345.07,8165.0,347.87,347.87,344.99,345.07,8165.0
2023-10-23 10:30:00,345.12,345.53,344.57,345.53,22921.0,345.12,345.53,344.57,345.53,22921.0
2023-10-23 11:00:00,345.67,346.6,345.41,346.46,7867.0,345.67,346.6,345.41,346.46,7867.0
2023-10-23 11:30:00,346.43,347.97,346.37,347.97,11008.0,346.43,347.97,346.37,347.97,11008.0
2023-10-23 12:00:00,348.0,348.0,345.86,346.71,11389.0,348.0,348.0,345.86,346.71,11389.0
2023-10-23 12:30:00,346.74,347.53,346.26,347.43,9457.0,346.74,347.53,346.26,347.43,9457.0
2023-10-23 13:00:00,347.91,347.91,346.0,346.26,6591.0,347.91,347.91,346.0,346.26,6591.0
2023-10-23 13:30:00,346.26,346.84,345.64,345.77,5313.0,346.26,346.84,345.64,345.77,5313.0
2023-10-23 14:00:00,346.02,346.05,344.57,344.87,7359.0,346.02,346.05,344.57,344.87,7359.0
2023-10-23 14:30:00,344.91,345.26,344.58,345.01,10583.0,344.91,345.26,344.58,345.01,10583.0
2023-10-23 15:00:00,345.02,345.39,343.19,343.19,12804.0,345.02,345.39,343.19,343.19,12804.0
2023-10-23 15:30:00,343.03,343.25,342.33,342.53,83074.0,343.03,343.25,342.33,342.53,83074.0
2023-10-24 09:30:00,344.47,345.47,342.78,343.09,15454.0,344.47,345.47,342.78,343.09,15454.0
2023-10-24 10:00:00,343.09,343.11,341.29,341.4,9246.0,343.09,343.11,341.29,341.4,9246.0
2023-10-24 10:30:00,341.38,342.5,341.1,341.43,11753.0,341.38,342.5,341.1,341.43,11753.0
2023-10-24 11:00:00,341.44,341.85,338.2,338.28,14699.0,341.44,341.85,338.2,338.28,14699.0
2023-10-24 11:30:00,338.45,339.83,336.79,337.23,13750.0,338.45,339.83,336.79,337.23,13750.0
2023-10-24 12:00:00,337.37,338.19,335.9,336.11,12938.0,337.37,338.19,335.9,336.11,12938.0
2023-10-24 12:30:00,336.25,336.26,334.52,334.94,13933.0,336.25,336.26,334.52,334.94,13933.0
2023-10-24 13:00:00,334.83,336.04,334.51,336.04,12716.0,334.83,336.04,334.51,336.04,12716.0
2023-10-24 13:30:00,336.04,336.26,335.1,335.2,18311.0,336.04,336.26,335.1,335.2,18311.0
2023-10-24 14:00:00,335.34,335.79,334.94,335.79,8563.0,335.34,335.79,334.94,335.79,8563.0
2023-10-24 14:30:00,335.98,336.41,335.23,336.14,11235.0,335.98,336.41,335.23,336.14,11235.0
2023-10-24 15:00:00,336.19,337.49,336.17,337.2,16102.0,336.19,337.49,336.17,337.2,16102.0
2023-10-24 15:30:00,337.02,337.71,336.3,337.3,90718.0,337.02,337.71,336.3,337.3,90718.0
2023-10-25 09:30:00,335.75,336.47,334.46,335.24,9698.0,335.75,336.47,334.46,335.24,9698.0
2023-10-25 10:00:00,334.75,334.82,333.78,334.7,21406.0,334.75,334.82,333.78,334.7,21406.0
2023-10-25 10:30:00,334.83,336.36,334.62,336.21,23087.0,334.83,336.36,334.62,336.21,23087.0
2023-10-25 11:00:00,336.38,336.78,335.9,335.9,15253.0,336.38,336.78,335.9,335.9,15253.0
2023-10-25 11:30:00,335.67,335.84,334.52,334.68,9407.0,335.67,335.84,334.52,334.68,9407.0
2023-10-25 12:00:00,334.52,334.52,333.73,333.98,7362.0,334.52,334.52,333.73,333.98,7362.0
2023-10-25 12:30:00,333.95,334.14,332.29,332.37,6927.0,333.95,334.14,332.29,332.37,6927.0
2023-10-25 13:00:00,332.32,332.52,331.05,331.44,9328.0,332.32,332.52,331.05,331.44,9328.0
2023-10-25 13:30:00,331.21,331.61,330.07,330.66,12668.0,331.21,331.61,330.07,330.66,12668.0
2023-10-25 14:00:00,330.56,331.5,330.41,330.9,6558.0,330.56,331.5,330.41,330.9,6558.0
2023-10-25 14:30:00,330.88,331.97,330.87,331.79,5895.0,330.88,331.97,330.87,331.79,5895.0
2023-10-25 15:00:00,331.81,332.38,331.58,332.28,7331.0,331.81,332.38,331.58,332.28,7331.0
2023-10-25 15:30:00,332.38,332.59,331.62,331.65,32010.0,332.38,332.59,331.62,331.65,32010.0
2023-10-26 09:30:00,331.75,334.41,329.71,333.25,8889.0,331.75,334.41,329.71,333.25,8889.0
2023-10-26 10:00:00,333.23,333.63,331.34,332.16,10310.0,333.23,333.63,331.34,332.16,10310.0
2023-10-26 10:30:00,331.78,334.05,331.66,334.04,16970.0,331.78,334.05,331.66,334.04,16970.0
2023-10-26 11:00:00,333.88,333.89,330.91,331.24,11359.0,333.88,333.89,330.91,331.24,11359.0
2023-10-26 11:30:00,331.31,331.61,330.39,331.06,9923.0,331.31,331.61,330.39,331.06,9923.0
2023-10-26 12:00:00,330.73,331.1,329.0,330.06,22965.0,330.73,331.1,329.0,330.06,22965.0
2023-10-26 12:30:00,330.53,330.89,329.66,329.9,10684.0,330.53,330.89,329.66,329.9,10684.0
2023-10-26 13:00:00,329.9,330.29,329.37,329.38,22260.0,329.9,330.29,329.37,329.38,22260.0
2023-10-26 13:30:00,329.31,330.39,328.97,330.31,16503.0,329.31,330.39,328.97,330.31,16503.0
2023-10-26 14:00:00,330.12,330.66,329.81,329.99,14262.0,330.12,330.66,329.81,329.99,14262.0
2023-10-26 14:30:00,329.99,331.23,329.8,331.15,16993.0,329.99,331.23,329.8,331.15,16993.0
2023-10-26 15:00:00,331.25,331.49,330.09,330.09,8185.0,331.25,331.49,330.09,330.09,8185.0
2023-10-26 15:30:00,329.98,330.2,329.2,329.52,39383.0,329.98,330.2,329.2,329.52,39383.0
2023-10-27 09:30:00,329.1,330.21,325.18,327.16,10241.0,329.1,330.21,325.18,327.16,10241.0
2023-10-27 10:00:00,327.3,328.71,326.33,327.19,29845.0,327.3,328.71,326.33,327.19,29845.0
2023-10-27 10:30:00,326.91,327.27,325.55,326.97,24369.0,326.91,327.27,325.55,326.97,24369.0
2023-10-27 11:00:00,327.0,327.84,326.5,327.17,13973.0,327.0,327.84,326.5,327.17,13973.0
2023-10-27 11:30:00,327.22,327.34,326.42,326.55,11066.0,327.22,327.34,326.42,326.55,11066.0
2023-10-27 12:00:00,326.54,326.81,325.92,326.3,12971.0,326.54,326.81,325.92,326.3,12971.0
2023-10-27 12:30:00,326.17,326.61,325.55,325.75,9433.0,326.17,326.61,325.55,325.75,9433.0
2023-10-27 13:00:00,325.73,325.87,323.83,323.83,11135.0,325.73,325.87,323.83,323.83,11135.0
2023-10-27 13:30:00,323.78,324.31,323.61,323.94,10518.0,323.78,324.31,323.61,323.94,10518.0
2023-10-27 14:00:00,323.94,324.43,323.73,324.27,7125.0,323.94,324.43,323.73,324.27,7125.0
2023-10-27 14:30:00,324.23,325.15,323.94,325.15,13039.0,324.23,325.15,323.94,325.15,13039.0
2023-10-27 15:00:00,325.44,326.5,325.39,326.5,16488.0,325.44,326.5,325.39,326.5,16488.0
2023-10-27 15:30:00,326.52,326.79,325.4,325.76,45897.0,326.52,326.79,325.4,325.76,45897.0
2023-10-30 09:30:00,327.79,328.75,325.19,325.32,31252.0,327.79,328.75,325.19,325.32,31252.0
2023-10-30 10:00:00,325.44,326.22,325.18,325.91,14246.0,325.44,326.22,325.18,325.91,14246.0
2023-10-30 10:30:00,325.73,326.5,324.98,324.98,44354.0,325.73,326.5,324.98,324.98,44354.0
2023-10-30 11:00:00,325.27,326.08,325.27,325.94,6267.0,325.27,326.08,325.27,325.94,6267.0
2023-10-30 11:30:00,326.13,326.89,325.84,326.77,27736.0,326.13,326.89,325.84,326.77,27736.0
2023-10-30 12:00:00,326.78,326.88,325.8,325.91,17925.0,326.78,326.88,325.8,325.91,17925.0
2023-10-30 12:30:00,326.12,326.16,325.61,325.89,8374.0,326.12,326.16,325.61,325.89,8374.0
2023-10-30 13:00:00,325.77,327.9,325.6,327.61,7528.0,325.77,327.9,325.6,327.61,7528.0
2023-10-30 13:30:00,327.8,328.04,327.49,327.61,2360.0,327.8,328.04,327.49,327.61,2360.0
2023-10-30 14:00:00,327.58,329.23,327.52,329.23,13769.0,327.58,329.23,327.52,329.23,13769.0
2023-10-30 14:30:00,329.23,330.7,329.08,330.46,17481.0,329.23,330.7,329.08,330.46,17481.0
2023-10-30 15:00:00,330.56,330.94,329.82,329.9,12869.0,330.56,330.94,329.82,329.9,12869.0
2023-10-30 15:30:00,329.88,330.24,329.22,329.67,53068.0,329.88,330.24,329.22,329.67,53068.0
2023-10-31 09:30:00,330.03,330.8,330.03,330.69,6052.0,330.03,330.8,330.03,330.69,6052.0
2023-10-31 10:00:00,330.01,331.02,329.2,331.01,10379.0,330.01,331.02,329.2,331.01,10379.0
2023-10-31 10:30:00,331.39,332.33,331.15,332.05,11867.0,331.39,332.33,331.15,332.05,11867.0
2023-10-31 11:00:00,332.32,332.33,331.29,331.63,3203.0,332.32,332.33,331.29,331.63,3203.0
2023-10-31 11:30:00,331.86,333.31,331.85,333.31,2551.0,331.86,333.31,331.85,333.31,2551.0
2023-10-31 12:00:00,333.34,333.35,331.27,331.6,4379.0,333.34,333.35,331.27,331.6,4379.0
2023-10-31 12:30:00,331.82,332.6,331.68,332.17,3841.0,331.82,332.6,331.68,332.17,3841.0
2023-10-31 13:00:00,332.42,332.92,331.37,331.68,9381.0,332.42,332.92,331.37,331.68,9381.0
2023-10-31 13:30:00,331.97,332.55,331.93,332.46,20508.0,331.97,332.55,331.93,332.46,20508.0
2023-10-31 14:00:00,332.52,332.52,331.1,331.45,9176.0,332.52,332.52,331.1,331.45,9176.0
2023-10-31 14:30:00,331.47,331.71,331.22,331.49,8091.0,331.47,331.71,331.22,331.49,8091.0
2023-10-31 15:00:00,331.73,331.8,330.89,330.9,12460.0,331.73,331.8,330.89,330.9,12460.0
2023-10-31 15:30:00,330.88,332.33,330.6,331.88,61908.0,330.88,332.33,330.6,331.88,61908.0
2023-11-01 09:30:00,331.86,333.34,331.86,332.53,12211.0,331.86,333.34,331.86,332.53,12211.0
2023-11-01 10:00:00,332.87,333.6,332.64,333.12,17061.0,332.87,333.6,332.64,333.12,17061.0
2023-11-01 10:30:00,333.25,334.23,333.04,333.25,18654.0,333.25,334.23,333.04,333.25,18654.0
2023-11-01 11:00:00,333.27,333.39,331.44,331.69,12780.0,333.27,333.39,331.44,331.69,12780.0
2023-11-01 11:30:00,331.8,332.03,331.4,331.71,13692.0,331.8,332.03,331.4,331.71,13692.0
2023-11-01 12:00:00,331.65,331.92,331.34,331.53,16696.0,331.65,331.92,331.34,331.53,16696.0
2023-11-01 12:30:00,331.56,331.9,331.09,331.32,20042.0,331.56,331.9,331.09,331.32,20042.0
2023-11-01 13:00:00,331.44,331.77,330.8,331.55,6344.0,331.44,331.77,330.8,331.55,6344.0
2023-11-01 13:30:00,331.43,332.03,331.23,332.03,10837.0,331.43,332.03,331.23,332.03,10837.0
2023-11-01 14:00:00,331.88,332.19,331.36,331.86,32065.0,331.88,332.19,331.36,331.86,32065.0
2023-11-01 14:30:00,331.86,332.6,330.0,331.96,44728.0,331.86,332.6,330.0,331.96,44728.0
2023-11-01 15:00:00,332.19,332.65,331.5,332.41,25140.0,332.19,332.65,331.5,332.41,25140.0
2023-11-01 15:30:00,332.37,332.93,331.53,331.73,93443.0,332.37,332.93,331.53,331.73,93443.0
2023-11-02 09:30:00,332.59,337.76,332.59,335.35,51381.0,332.59,337.76,332.59,335.35,51381.0
2023-11-02 10:00:00,335.27,336.6,334.16,336.23,19561.0,335.27,336.6,334.16,336.23,19561.0
2023-11-02 10:30:00,336.08,337.36,335.32,336.84,20109.0,336.08,337.36,335.32,336.84,20109.0
2023-11-02 11:00:00,336.65,337.27,335.95,337.27,27545.0,336.65,337.27,335.95,337.27,27545.0
2023-11-02 11:30:00,337.32,337.34,334.84,334.92,43762.0,337.32,337.34,334.84,334.92,43762.0
2023-11-02 12:00:00,334.98,335.26,334.25,335.14,13126.0,334.98,335.26,334.25,335.14,13126.0
2023-11-02 12:30:00,334.75,336.17,333.98,335.53,28671.0,334.75,336.17,333.98,335.53,28671.0
2023-11-02 13:00:00,335.33,336.79,334.98,335.99,16848.0,335.33,336.79,334.98,335.99,16848.0
2023-11-02 13:30:00,336.21,337.21,336.09,337.05,12867.0,336.21,337.21,336.09,337.05,12867.0
2023-11-02 14:00:00,337.2,337.54,335.75,336.52,28386.0,337.2,337.54,335.75,336.52,28386.0
2023-11-02 14:30:00,336.54,336.79,335.95,336.16,16808.0,336.54,336.79,335.95,336.16,16808.0
2023-11-02 15:00:00,336.23,337.74,335.93,337.63,38436.0,336.23,337.74,335.93,337.63,38436.0
2023-11-02 15:30:00,337.84,338.11,336.92,337.59,83100.0,337.84,338.11,336.92,337.59,83100.0
2023-11-03 09:30:00,364.58,394.17,360.22,390.97,93425.0,364.58,394.17,360.22,390.97,93425.0
2023-11-03 10:00:00,392.27,401.19,391.43,394.26,79623.0,392.27,401.19,391.43,394.26,79623.0
2023-11-03 10:30:00,394.56,395.16,383.25,390.57,224846.0,394.56,395.16,383.25,390.57,224846.0
2023-11-03 11:00:00,390.66,393.32,388.68,390.91,84366.0,390.66,393.32,388.68,390.91,84366.0
2023-11-03 11:30:00,391.75,392.67,390.65,392.29,62572.0,391.75,392.67,390.65,392.29,62572.0
2023-11-03 12:00:00,392.38,394.79,391.2,394.46,80927.0,392.38,394.79,391.2,394.46,80927.0
2023-11-03 12:30:00,394.22,395.2,392.99,393.9,53263.0,394.22,395.2,392.99,393.9,53263.0
2023-11-03 13:00:00,393.83,394.56,393.25,393.49,44060.0,393.83,394.56,393.25,393.49,44060.0
2023-11-03 13:30:00,393.46,393.75,390.23,390.46,38388.0,393.46,393.75,390.23,390.46,38388.0
2023-11-03 14:00:00,390.13,390.74,388.73,389.27,35715.0,390.13,390.74,388.73,389.27,35715.0
2023-11-03 14:30:00,389.28,391.09,388.76,389.63,45244.0,389.28,391.09,388.76,389.63,45244.0
2023-11-03 15:00:00,389.47,389.76,387.71,387.71,54839.0,389.47,389.76,387.71,387.71,54839.0
2023-11-03 15:30:00,387.73,387.73,385.64,386.37,161882.0,387.73,387.73,385.64,386.37,161882.0
2023-11-06 09:30:00,387.81,394.22,383.61,391.3,55621.0,387.81,394.22,383.61,391.3,55621.0
2023-11-06 10:00:00,390.99,391.24,385.26,386.5,26681.0,390.99,391.24,385.26,386.5,26681.0
2023-11-06 10:30:00,386.37,386.37,382.27,384.86,33016.0,386.37,386.37,382.27,384.86,33016.0
2023-11-06 11:00:00,384.66,389.34,383.75,387.41,21339.0,384.66,389.34,383.75,387.41,21339.0
2023-11-06 11:30:00,387.41,387.41,385.54,386.32,15100.0,387.41,387.41,385.54,386.32,15100.0
2023-11-06 12:00:00,386.58,388.23,384.0,387.22,17424.0,386.58,388.23,384.0,387.22,17424.0
2023-11-06 12:30:00,387.08,387.11,386.15,386.81,7492.0,387.08,387.11,386.15,386.81,7492.0
2023-11-06 13:00:00,386.81,387.49,385.91,387.49,12861.0,386.81,387.49,385.91,387.49,12861.0
2023-11-06 13:30:00,387.65,388.14,386.34,387.09,14517.0,387.65,388.14,386.34,387.09,14517.0
2023-11-06 14:00:00,387.1,387.24,385.36,386.68,13769.0,387.1,387.24,385.36,386.68,13769.0
2023-11-06 14:30:00,387.1,388.33,386.83,388.24,23205.0,387.1,388.33,386.83,388.24,23205.0
2023-11-06 15:00:00,388.04,389.18,387.41,387.71,24059.0,388.04,389.18,387.41,387.71,24059.0
2023-11-06 15:30:00,387.62,392.74,387.61,392.69,135225.0,387.62,392.74,387.61,392.69,135225.0
2023-11-07 09:30:00,394.21,400.9,393.99,400.2,29223.0,394.21,400.9,393.99,400.2,29223.0
2023-11-07 10:00:00,400.71,401.06,392.97,393.93,49830.0,400.71,401.06,392.97,393.93,49830.0
2023-11-07 10:30:00,394.45,394.78,393.21,393.67,36795.0,394.45,394.78,393.21,393.67,36795.0
2023-11-07 11:00:00,393.73,394.57,392.49,394.56,29110.0,393.73,394.57,392.49,394.56,29110.0
2023-11-07 11:30:00,394.63,396.17,394.31,396.0,33292.0,394.63,396.17,394.31,396.0,33292.0
2023-11-07 12:00:00,395.82,395.89,393.89,394.84,26076.0,395.82,395.89,393.89,394.84,26076.0
2023-11-07 12:30:00,394.86,395.25,394.22,394.34,13972.0,394.86,395.25,394.22,394.34,13972.0
2023-11-07 13:00:00,394.48,396.31,394.48,396.31,9699.0,394.48,396.31,394.48,396.31,9699.0
2023-11-07 13:30:00,396.44,396.9,395.95,396.52,12313.0,396.44,396.9,395.95,396.52,12313.0
2023-11-07 14:00:00,396.47,396.7,395.55,396.17,13893.0,396.47,396.7,395.55,396.17,13893.0
2023-11-07 14:30:00,396.16,396.54,395.69,396.13,18963.0,396.16,396.54,395.69,396.13,18963.0
2023-11-07 15:00:00,396.31,397.92,396.31,397.81,23085.0,396.31,397.92,396.31,397.81,23085.0
2023-11-07 15:30:00,397.75,398.55,396.79,397.89,114417.0,397.75,398.55,396.79,397.89,114417.0
2023-11-08 09:30:00,398.48,401.42,396.6,399.39,27886.0,398.48,401.42,396.6,399.39,27886.0
2023-11-08 10:00:00,399.75,400.43,397.65,398.2,34210.0,399.75,400.43,397.65,398.2,34210.0
2023-11-08 10:30:00,398.36,399.71,397.78,397.79,32042.0,398.36,399.71,397.78,397.79,32042.0
2023-11-08 11:00:00,397.64,399.28,397.64,398.47,26066.0,397.64,399.28,397.64,398.47,26066.0
2023-11-08 11:30:00,398.49,399.28,397.52,398.05,22428.0,398.49,399.28,397.52,398.05,22428.0
2023-11-08 12:00:00,398.28,398.28,396.79,397.03,19453.0,398.28,398.28,396.79,397.03,19453.0
2023-11-08 12:30:00,396.95,399.39,396.6,399.0,21240.0,396.95,399.39,396.6,399.0,21240.0
2023-11-08 13:00:00,399.15,400.87,398.76,400.3,22520.0,399.15,400.87,398.76,400.3,22520.0
2023-11-08 13:30:00,400.32,400.57,399.71,400.5,11451.0,400.32,400.57,399.71,400.5,11451.0
2023-11-08 14:00:00,400.38,400.75,400.18,400.69,9547.0,400.38,400.75,400.18,400.69,9547.0
2023-11-08 14:30:00,400.7,401.29,400.1,400.1,9864.0,400.7,401.29,400.1,400.1,9864.0
2023-11-08 15:00:00,400.35,400.84,400.07,400.59,8354.0,400.35,400.84,400.07,400.59,8354.0
2023-11-08 15:30:00,400.61,401.36,399.94,401.26,41470.0,400.61,401.36,399.94,401.26,41470.0
2023-11-09 09:30:00,400.97,401.8,398.05,401.06,10137.0,400.97,401.8,398.05,401.06,10137.0
2023-11-09 10:00:00,401.16,401.16,398.73,399.79,7975.0,401.16,401.16,398.73,399.79,7975.0
2023-11-09 10:30:00,400.18,400.92,397.43,399.01,15014.0,400.18,400.92,397.43,399.01,15014.0
2023-11-09 11:00:00,399.37,400.82,399.19,399.59,15026.0,399.37,400.82,399.19,399.59,15026.0
2023-11-09 11:30:00,399.72,401.6,399.72,400.77,12941.0,399.72,401.6,399.72,400.77,12941.0
2023-11-09 12:00:00,401.31,401.31,400.21,400.71,12949.0,401.31,401.31,400.21,400.71,12949.0
2023-11-09 12:30:00,400.71,403.33,400.52,402.89,11734.0,400.71,403.33,400.52,402.89,11734.0
2023-11-09 13:00:00,403.01,403.74,400.67,403.63,11756.0,403.01,403.74,400.67,403.63,11756.0
2023-11-09 13:30:00,403.45,403.48,401.8,402.17,7766.0,403.45,403.48,401.8,402.17,7766.0
2023-11-09 14:00:00,402.4,402.4,400.15,401.12,9249.0,402.4,402.4,400.15,401.12,9249.0
2023-11-09 14:30:00,401.36,401.42,399.96,400.42,10435.0,401.36,401.42,399.96,400.42,10435.0
2023-11-09 15:00:00,400.17,401.68,399.93,400.85,24777.0,400.17,401.68,399.93,400.85,24777.0
2023-11-09 15:30:00,400.9,401.51,399.96,401.51,53277.0,400.9,401.51,399.96,401.51,53277.0
2023-11-10 09:30:00,402.59,406.07,402.59,404.95,5759.0,402.59,406.07,402.59,404.95,5759.0
2023-11-10 10:00:00,404.95,406.4,404.73,405.74,15587.0,404.95,406.4,404.73,405.74,15587.0
2023-11-10 10:30:00,405.32,406.42,404.68,405.79,3205.0,405.32,406.42,404.68,405.79,3205.0
2023-11-10 11:00:00,406.0,408.45,406.0,407.24,19845.0,406.0,408.45,406.0,407.24,19845.0
2023-11-10 11:30:00,407.0,407.76,406.34,407.01,14259.0,407.0,407.76,406.34,407.01,14259.0
2023-11-10 12:00:00,407.02,407.97,406.83,407.62,7477.0,407.02,407.97,406.83,407.62,7477.0
2023-11-10 12:30:00,407.74,409.44,407.69,408.6,19452.0,407.74,409.44,407.69,408.6,19452.0
2023-11-10 13:00:00,408.68,409.41,408.29,409.36,10197.0,408.68,409.41,408.29,409.36,10197.0
2023-11-10 13:30:00,409.14,410.42,407.99,409.78,18378.0,409.14,410.42,407.99,409.78,18378.0
2023-11-10 14:00:00,410.07,410.92,409.78,410.12,15480.0,410.07,410.92,409.78,410.12,15480.0
2023-11-10 14:30:00,410.32,411.27,410.32,411.27,7101.0,410.32,411.27,410.32,411.27,7101.0
2023-11-10 15:00:00,410.89,411.81,410.78,411.81,14662.0,410.89,411.81,410.78,411.81,14662.0
2023-11-10 15:30:00,411.58,412.41,410.87,411.73,59323.0,411.58,412.41,410.87,411.73,59323.0
2023-11-13 09:30:00,411.12,413.1,410.58,411.89,20997.0,411.12,413.1,410.58,411.89,20997.0
2023-11-13 10:00:00,411.54,412.91,411.29,412.3,25469.0,411.54,412.91,411.29,412.3,25469.0
2023-11-13 10:30:00,412.88,414.64,411.4,414.54,20101.0,412.88,414.64,411.4,414.54,20101.0
2023-11-13 11:00:00,414.65,415.55,414.28,414.88,23226.0,414.65,415.55,414.28,414.88,23226.0
2023-11-13 11:30:00,415.12,415.62,414.75,414.99,17115.0,415.12,415.62,414.75,414.99,17115.0
2023-11-13 12:00:00,415.23,415.58,414.46,414.84,15356.0,415.23,415.58,414.46,414.84,15356.0
2023-11-13 12:30:00,414.41,416.28,414.41,414.84,16379.0,414.41,416.28,414.41,414.84,16379.0
2023-11-13 13:00:00,414.91,415.52,414.56,414.56,7536.0,414.91,415.52,414.56,414.56,7536.0
2023-11-13 13:30:00,414.56,415.45,414.51,415.34,8730.0,414.56,415.45,414.51,415.34,8730.0
2023-11-13 14:00:00,415.08,415.45,414.43,414.64,5308.0,415.08,415.45,414.43,414.64,5308.0
2023-11-13 14:30:00,414.89,415.88,414.77,415.18,7763.0,414.89,415.88,414.77,415.18,7763.0
2023-11-13 15:00:00,415.18,415.77,414.83,415.32,9526.0,415.18,415.77,414.83,415.32,9526.0
2023-11-13 15:30:00,415.1,415.21,414.08,414.53,63111.0,415.1,415.21,414.08,414.53,63111.0
2023-11-14 09:30:00,419.12,419.61,416.5,418.6,12502.0,419.12,419.61,416.5,418.6,12502.0
2023-11-14 10:00:00,418.14,421.9,418.12,421.89,19852.0,418.14,421.9,418.12,421.89,19852.0
2023-11-14 10:30:00,421.9,422.43,419.83,420.66,24474.0,421.9,422.43,419.83,420.66,24474.0
2023-11-14 11:00:00,420.39,422.01,420.19,421.27,9616.0,420.39,422.01,420.19,421.27,9616.0
2023-11-14 11:30:00,421.66,422.01,420.81,421.0,11205.0,421.66,422.01,420.81,421.0,11205.0
2023-11-14 12:00:00,420.54,421.82,420.22,421.22,20064.0,420.54,421.82,420.22,421.22,20064.0
2023-11-14 12:30:00,421.23,422.56,421.17,422.54,5531.0,421.23,422.56,421.17,422.54,5531.0
2023-11-14 13:00:00,422.54,422.99,422.44,422.86,7050.0,422.54,422.99,422.44,422.86,7050.0
2023-11-14 13:30:00,422.45,422.69,421.61,421.66,7190.0,422.45,422.69,421.61,421.66,7190.0
2023-11-14 14:00:00,421.52,422.53,421.01,422.53,6732.0,421.52,422.53,421.01,422.53,6732.0
2023-11-14 14:30:00,422.84,423.5,422.11,423.08,12091.0,422.84,423.5,422.11,423.08,12091.0
2023-11-14 15:00:00,423.3,424.13,422.94,423.56,9919.0,423.3,424.13,422.94,423.56,9919.0
2023-11-14 15:30:00,423.3,423.58,421.98,422.34,45986.0,423.3,423.58,421.98,422.34,45986.0
2023-11-15 09:30:00,421.59,425.96,419.42,422.54,18746.0,421.59,425.96,419.42,422.54,18746.0
2023-11-15 10:00:00,422.53,422.98,420.46,420.47,15948.0,422.53,422.98,420.46,420.47,15948.0
2023-11-15 10:30:00,420.79,421.62,418.66,419.81,11615.0,420.79,421.62,418.66,419.81,11615.0
2023-11-15 11:00:00,420.3,421.35,419.61,419.91,15995.0,420.3,421.35,419.61,419.91,15995.0
2023-11-15 11:30:00,419.7,419.86,418.12,419.86,13980.0,419.7,419.86,418.12,419.86,13980.0
2023-11-15 12:00:00,419.5,419.71,418.76,419.48,9949.0,419.5,419.71,418.76,419.48,9949.0
2023-11-15 12:30:00,419.23,419.94,418.97,419.0,9341.0,419.23,419.94,418.97,419.0,9341.0
2023-11-15 13:00:00,419.25,419.29,418.53,418.66,10887.0,419.25,419.29,418.53,418.66,10887.0
2023-11-15 13:30:00,418.61,419.6,418.59,419.04,8992.0,418.61,419.6,418.59,419.04,8992.0
2023-11-15 14:00:00,419.05,419.77,418.63,419.47,17768.0,419.05,419.77,418.63,419.47,17768.0
2023-11-15 14:30:00,419.55,419.82,418.78,418.78,23492.0,419.55,419.82,418.78,418.78,23492.0
2023-11-15 15:00:00,418.99,418.99,417.81,417.85,17395.0,418.99,418.99,417.81,417.85,17395.0
2023-11-15 15:30:00,417.87,418.56,417.36,417.71,78972.0,417.87,418.56,417.36,417.71,78972.0
2023-11-16 09:30:00,418.03,422.32,416.41,419.21,15423.0,418.03,422.32,416.41,419.21,15423.0
2023-11-16 10:00:00,419.26,419.66,417.88,418.16,12083.0,419.26,419.66,417.88,418.16,12083.0
2023-11-16 10:30:00,418.48,419.06,417.31,417.5,10510.0,418.48,419.06,417.31,417.5,10510.0
2023-11-16 11:00:00,417.6,418.59,417.05,417.69,12194.0,417.6,418.59,417.05,417.69,12194.0
2023-11-16 11:30:00,417.48,418.9,417.14,418.62,7910.0,417.48,418.9,417.14,418.62,7910.0
2023-11-16 12:00:00,418.6,420.46,418.53,420.18,6203.0,418.6,420.46,418.53,420.18,6203.0
2023-11-16 12:30:00,420.13,420.17,419.6,419.8,3864.0,420.13,420.17,419.6,419.8,3864.0
2023-11-16 13:00:00,419.8,419.8,418.82,419.42,5905.0,419.8,419.8,418.82,419.42,5905.0
2023-11-16 13:30:00,419.3,419.54,418.78,419.21,4334.0,419.3,419.54,418.78,419.21,4334.0
2023-11-16 14:00:00,419.27,419.55,418.91,419.55,4992.0,419.27,419.55,418.91,419.55,4992.0
2023-11-16 14:30:00,419.62,420.46,419.25,419.65,15935.0,419.62,420.46,419.25,419.65,15935.0
2023-11-16 15:00:00,419.54,419.68,419.08,419.5,20531.0,419.54,419.68,419.08,419.5,20531.0
2023-11-16 15:30:00,419.73,420.24,419.49,419.95,66091.0,419.73,420.24,419.49,419.95,66091.0
2023-11-17 09:30:00,421.3,422.7,416.5,419.49,23842.0,421.3,422.7,416.5,419.49,23842.0
2023-11-17 10:00:00,419.08,419.35,418.16,418.77,11306.0,419.08,419.35,418.16,418.77,11306.0
2023-11-17 10:30:00,418.64,418.78,417.0,418.17,73547.0,418.64,418.78,417.0,418.17,73547.0
2023-11-17 11:00:00,418.19,418.19,417.13,417.59,9514.0,418.19,418.19,417.13,417.59,9514.0
2023-11-17 11:30:00,417.26,417.72,416.59,416.66,25250.0,417.26,417.72,416.59,416.66,25250.0
2023-11-17 12:00:00,416.69,417.26,415.88,416.0,9843.0,416.69,417.26,415.88,416.0,9843.0
2023-11-17 12:30:00,416.03,416.93,416.0,416.82,10850.0,416.03,416.93,416.0,416.82,10850.0
2023-11-17 13:00:00,416.65,416.8,416.12,416.44,8141.0,416.65,416.8,416.12,416.44,8141.0
2023-11-17 13:30:00,416.58,416.91,416.35,416.72,5708.0,416.58,416.91,416.35,416.72,5708.0
2023-11-17 14:00:00,416.74,417.35,416.74,417.05,11523.0,416.74,417.35,416.74,417.05,11523.0
2023-11-17 14:30:00,417.01,417.59,416.7,417.11,15318.0,417.01,417.59,416.7,417.11,15318.0
2023-11-17 15:00:00,417.05,417.91,416.78,417.69,11130.0,417.05,417.91,416.78,417.69,11130.0
2023-11-17 15:30:00,417.69,418.41,416.9,417.49,45667.0,417.69,418.41,416.9,417.49,45667.0
2023-11-20 09:30:00,417.95,420.55,417.95,420.06,9617.0,417.95,420.55,417.95,420.06,9617.0
2023-11-20 10:00:00,419.75,421.56,419.73,420.85,9765.0,419.75,421.56,419.73,420.85,9765.0
2023-11-20 10:30:00,420.91,421.38,420.18,421.38,12700.0,420.91,421.38,420.18,421.38,12700.0
2023-11-20 11:00:00,421.49,421.49,420.27,420.27,9002.0,421.49,421.49,420.27,420.27,9002.0
2023-11-20 11:30:00,420.47,420.71,419.94,420.03,5258.0,420.47,420.71,419.94,420.03,5258.0
2023-11-20 12:00:00,420.3,420.9,419.93,420.62,3600.0,420.3,420.9,419.93,420.62,3600.0
2023-11-20 12:30:00,420.62,421.6,420.51,420.86,10482.0,420.62,421.6,420.51,420.86,10482.0
2023-11-20 13:00:00,421.09,422.83,421.08,422.15,5786.0,421.09,422.83,421.08,422.15,5786.0
2023-11-20 13:30:00,421.94,422.98,421.94,422.98,8266.0,421.94,422.98,421.94,422.98,8266.0
2023-11-20 14:00:00,423.29,423.56,422.66,423.44,4887.0,423.29,423.56,422.66,423.44,4887.0
2023-11-20 14:30:00,423.42,423.93,423.17,423.85,6339.0,423.42,423.93,423.17,423.85,6339.0
2023-11-20 15:00:00,423.86,424.92,423.75,424.58,23443.0,423.86,424.92,423.75,424.58,23443.0
2023-11-20 15:30:00,424.57,425.0,424.08,424.91,39045.0,424.57,425.0,424.08,424.91,39045.0
2023-11-21 09:30:00,426.99,429.88,426.98,427.68,12696.0,426.99,429.88,426.98,427.68,12696.0
2023-11-21 10:00:00,427.87,428.68,426.84,427.06,4587.0,427.87,428.68,426.84,427.06,4587.0
2023-11-21 10:30:00,426.73,426.83,426.08,426.39,14708.0,426.73,426.83,426.08,426.39,14708.0
2023-11-21 11:00:00,426.4,426.68,426.0,426.51,4251.0,426.4,426.68,426.0,426.51,4251.0
2023-11-21 11:30:00,426.58,427.21,425.93,427.21,3893.0,426.58,427.21,425.93,427.21,3893.0
2023-11-21 12:00:00,426.98,427.47,426.79,427.3,6779.0,426.98,427.47,426.79,427.3,6779.0
2023-11-21 12:30:00,427.58,428.21,427.24,427.84,6190.0,427.58,428.21,427.24,427.84,6190.0
2023-11-21 13:00:00,427.86,427.91,427.03,427.24,2869.0,427.86,427.91,427.03,427.24,2869.0
2023-11-21 13:30:00,427.21,428.6,427.16,428.28,2983.0,427.21,428.6,427.16,428.28,2983.0
2023-11-21 14:00:00,428.53,428.54,427.66,428.33,6498.0,428.53,428.54,427.66,428.33,6498.0
2023-11-21 14:30:00,428.14,428.34,427.59,428.31,14464.0,428.14,428.34,427.59,428.31,14464.0
2023-11-21 15:00:00,428.32,428.56,428.06,428.56,7670.0,428.32,428.56,428.06,428.56,7670.0
2023-11-21 15:30:00,428.5,428.52,427.67,427.74,34562.0,428.5,428.52,427.67,427.74,34562.0
2023-11-22 09:30:00,430.27,432.69,428.14,429.27,17169.0,430.27,432.69,428.14,429.27,17169.0
2023-11-22 10:00:00,429.01,430.39,429.01,430.39,3462.0,429.01,430.39,429.01,430.39,3462.0
2023-11-22 10:30:00,430.07,430.52,429.51,429.59,8276.0,430.07,430.52,429.51,429.59,8276.0
2023-11-22 11:00:00,429.1,429.65,428.75,429.11,2320.0,429.1,429.65,428.75,429.11,2320.0
2023-11-22 11:30:00,429.56,429.81,429.22,429.22,9338.0,429.56,429.81,429.22,429.22,9338.0
2023-11-22 12:00:00,429.22,429.52,428.58,429.14,10810.0,429.22,429.52,428.58,429.14,10810.0
2023-11-22 12:30:00,428.72,428.93,428.17,428.69,3191.0,428.72,428.93,428.17,428.69,3191.0
2023-11-22 13:00:00,428.48,428.8,428.06,428.66,13500.0,428.48,428.8,428.06,428.66,13500.0
2023-11-22 13:30:00,428.62,428.7,428.21,428.21,1960.0,428.62,428.7,428.21,428.21,1960.0
2023-11-22 14:00:00,428.03,428.9,428.01,428.01,6169.0,428.03,428.9,428.01,428.01,6169.0
2023-11-22 14:30:00,427.94,428.02,426.71,427.35,2336.0,427.94,428.02,426.71,427.35,2336.0
2023-11-22 15:00:00,427.29,428.29,427.29,428.04,4607.0,427.29,428.29,427.29,428.04,4607.0
2023-11-22 15:30:00,428.06,428.88,427.7,428.34,21477.0,428.06,428.88,427.7,428.34,21477.0
2023-11-24 09:30:00,426.78,427.47,423.53,425.08,13609.0,426.78,427.47,423.53,425.08,13609.0
2023-11-24 10:00:00,425.17,429.04,425.16,428.24,13546.0,425.17,429.04,425.16,428.24,13546.0
2023-11-24 10:30:00,427.75,427.76,426.13,426.85,6424.0,427.75,427.76,426.13,426.85,6424.0
2023-11-24 11:00:00,426.92,427.39,426.35,426.39,7410.0,426.92,427.39,426.35,426.39,7410.0
2023-11-24 11:30:00,426.45,426.45,425.49,425.94,4654.0,426.45,426.45,425.49,425.94,4654.0
2023-11-24 12:00:00,425.96,426.42,425.66,425.67,8229.0,425.96,426.42,425.66,425.67,8229.0
2023-11-24 12:30:00,425.69,427.0,425.69,427.0,13147.0,425.69,427.0,425.69,427.0,13147.0
2023-11-27 09:30:00,426.83,429.35,426.83,428.02,15153.0,426.83,429.35,426.83,428.02,15153.0
2023-11-27 10:00:00,427.96,428.97,427.09,427.46,11937.0,427.96,428.97,427.09,427.46,11937.0
2023-11-27 10:30:00,427.36,428.44,427.36,428.21,6147.0,427.36,428.44,427.36,428.21,6147.0
2023-11-27 11:00:00,428.47,428.64,428.09,428.6,2816.0,428.47,428.64,428.09,428.6,2816.0
2023-11-27 11:30:00,428.86,429.67,428.86,429.44,3893.0,428.86,429.67,428.86,429.44,3893.0
2023-11-27 12:00:00,429.28,430.95,429.28,430.28,6321.0,429.28,430.95,429.28,430.28,6321.0
2023-11-27 12:30:00,430.24,431.99,430.24,431.53,11437.0,430.24,431.99,430.24,431.53,11437.0
2023-11-27 13:00:00,431.53,431.93,430.87,431.79,19356.0,431.53,431.93,430.87,431.79,19356.0
2023-11-27 13:30:00,431.84,432.32,431.64,431.95,13749.0,431.84,432.32,431.64,431.95,13749.0
2023-11-27 14:00:00,431.96,432.23,431.82,432.13,4807.0,431.96,432.23,431.82,432.13,4807.0
2023-11-27 14:30:00,432.12,432.12,431.43,431.71,6119.0,432.12,432.12,431.43,431.71,6119.0
2023-11-27 15:00:00,431.99,432.67,431.77,432.61,7051.0,431.99,432.67,431.77,432.61,7051.0
2023-11-27 15:30:00,432.61,432.79,431.24,431.25,23771.0,432.61,432.79,431.24,431.25,23771.0
2023-11-28 09:30:00,429.79,432.89,429.79,431.29,6619.0,429.79,432.89,429.79,431.29,6619.0
2023-11-28 10:00:00,431.13,431.71,430.13,431.37,8752.0,431.13,431.71,430.13,431.37,8752.0
2023-11-28 10:30:00,431.14,433.9,430.6,433.23,12750.0,431.14,433.9,430.6,433.23,12750.0
2023-11-28 11:00:00,432.89,432.89,431.63,432.59,4832.0,432.89,432.89,431.63,432.59,4832.0
2023-11-28 11:30:00,432.44,432.86,432.11,432.23,4568.0,432.44,432.86,432.11,432.23,4568.0
2023-11-28 12:00:00,432.0,432.04,431.22,431.4,2285.0,432.0,432.04,431.22,431.4,2285.0
2023-11-28 12:30:00,430.99,430.99,429.71,429.71,1945.0,430.99,430.99,429.71,429.71,1945.0
2023-11-28 13:00:00,429.51,429.84,428.82,429.61,7329.0,429.51,429.84,428.82,429.61,7329.0
2023-11-28 13:30:00,429.73,430.23,429.72,429.85,2143.0,429.73,430.23,429.72,429.85,2143.0
2023-11-28 14:00:00,429.68,429.68,428.67,428.86,2583.0,429.68,429.68,428.67,428.86,2583.0
2023-11-28 14:30:00,428.66,429.45,428.65,429.37,2856.0,428.66,429.45,428.65,429.37,2856.0
2023-11-28 15:00:00,429.2,429.38,428.72,428.95,2360.0,429.2,429.38,428.72,428.95,2360.0
2023-11-28 15:30:00,428.83,429.54,428.59,428.85,25366.0,428.83,429.54,428.59,428.85,25366.0
2023-11-29 09:30:00,431.95,433.88,431.24,432.73,9064.0,431.95,433.88,431.24,432.73,9064.0
2023-11-29 10:00:00,433.37,434.41,432.37,433.42,20582.0,433.37,434.41,432.37,433.42,20582.0
2023-11-29 10:30:00,433.55,434.0,432.64,434.0,2947.0,433.55,434.0,432.64,434.0,2947.0
2023-11-29 11:00:00,433.45,433.5,431.98,432.22,2953.0,433.45,433.5,431.98,432.22,2953.0
2023-11-29 11:30:00,431.98,433.08,431.98,433.0,6901.0,431.98,433.08,431.98,433.0,6901.0
2023-11-29 12:00:00,433.08,433.71,432.86,433.55,20099.0,433.08,433.71,432.86,433.55,20099.0
2023-11-29 12:30:00,433.47,433.61,432.77,432.81,8189.0,433.47,433.61,432.77,432.81,8189.0
2023-11-29 13:00:00,432.65,433.07,432.24,432.74,2743.0,432.65,433.07,432.24,432.74,2743.0
2023-11-29 13:30:00,432.67,433.08,432.43,432.68,3413.0,432.67,433.08,432.43,432.68,3413.0
2023-11-29 14:00:00,432.61,432.67,432.07,432.42,10447.0,432.61,432.67,432.07,432.42,10447.0
2023-11-29 14:30:00,432.32,432.43,431.35,431.62,8565.0,432.32,432.43,431.35,431.62,8565.0
2023-11-29 15:00:00,431.85,432.26,431.46,431.55,5163.0,431.85,432.26,431.46,431.55,5163.0
2023-11-29 15:30:00,431.69,431.69,430.02,430.24,38437.0,431.69,431.69,430.02,430.24,38437.0
2023-11-30 09:30:00,430.57,431.8,428.93,429.2,10642.0,430.57,431.8,428.93,429.2,10642.0
2023-11-30 10:00:00,428.6,429.76,427.66,428.54,11716.0,428.6,429.76,427.66,428.54,11716.0
2023-11-30 10:30:00,428.53,428.97,426.62,428.97,5452.0,428.53,428.97,426.62,428.97,5452.0
2023-11-30 11:00:00,428.83,429.11,427.89,428.77,3925.0,428.83,429.11,427.89,428.77,3925.0
2023-11-30 11:30:00,428.57,429.89,428.17,428.39,7963.0,428.57,429.89,428.17,428.39,7963.0
2023-11-30 12:00:00,429.12,430.48,429.03,429.6,10150.0,429.12,430.48,429.03,429.6,10150.0
2023-11-30 12:30:00,429.6,430.41,429.4,429.98,7853.0,429.6,430.41,429.4,429.98,7853.0
2023-11-30 13:00:00,429.88,431.03,429.83,430.69,3496.0,429.88,431.03,429.83,430.69,3496.0
2023-11-30 13:30:00,430.8,431.21,430.36,430.69,2411.0,430.8,431.21,430.36,430.69,2411.0
2023-11-30 14:00:00,430.53,431.59,430.53,431.48,11457.0,430.53,431.59,430.53,431.48,11457.0
2023-11-30 14:30:00,431.46,432.42,431.35,432.2,11351.0,431.46,432.42,431.35,432.2,11351.0
2023-11-30 15:00:00,432.38,432.38,431.5,432.06,13156.0,432.38,432.38,431.5,432.06,13156.0
2023-11-30 15:30:00,432.07,435.38,432.07,434.65,81890.0,432.07,435.38,432.07,434.65,81890.0
2023-12-01 09:30:00,434.32,434.99,432.76,433.6,10865.0,434.32,434.99,432.76,433.6,10865.0
2023-12-01 10:00:00,433.87,434.63,433.3,434.11,7736.0,433.87,434.63,433.3,434.11,7736.0
2023-12-01 10:30:00,433.69,435.7,433.68,435.25,11614.0,433.69,435.7,433.68,435.25,11614.0
2023-12-01 11:00:00,434.22,435.46,433.76,434.86,4122.0,434.22,435.46,433.76,434.86,4122.0
2023-12-01 11:30:00,434.83,437.22,434.63,436.98,5290.0,434.83,437.22,434.63,436.98,5290.0
2023-12-01 12:00:00,436.58,437.14,435.8,436.63,9235.0,436.58,437.14,435.8,436.63,9235.0
2023-12-01 12:30:00,436.73,438.03,436.47,437.2,11147.0,436.73,438.03,436.47,437.2,11147.0
2023-12-01 13:00:00,437.19,437.34,436.86,437.13,6045.0,437.19,437.34,436.86,437.13,6045.0
2023-12-01 13:30:00,436.85,437.37,436.81,436.92,9016.0,436.85,437.37,436.81,436.92,9016.0
2023-12-01 14:00:00,436.75,438.37,436.53,438.35,8503.0,436.75,438.37,436.53,438.35,8503.0
2023-12-01 14:30:00,438.6,439.78,438.44,438.92,9662.0,438.6,439.78,438.44,438.92,9662.0
2023-12-01 15:00:00,439.03,439.43,438.51,439.38,5708.0,439.03,439.43,438.51,439.38,5708.0
2023-12-01 15:30:00,439.17,441.82,439.14,440.77,125624.0,439.17,441.82,439.14,440.77,125624.0
2023-12-04 09:30:00,436.83,441.58,435.19,439.39,9566.0,436.83,441.58,435.19,439.39,9566.0
2023-12-04 10:00:00,438.79,440.33,437.22,437.4,11792.0,438.79,440.33,437.22,437.4,11792.0
2023-12-04 10:30:00,437.22,438.42,436.17,437.11,16711.0,437.22,438.42,436.17,437.11,16711.0
2023-12-04 11:00:00,437.23,438.86,437.16,438.78,11435.0,437.23,438.86,437.16,438.78,11435.0
2023-12-04 11:30:00,438.73,439.49,438.53,438.8,8591.0,438.73,439.49,438.53,438.8,8591.0
2023-12-04 12:00:00,438.75,439.37,438.4,438.99,12506.0,438.75,439.37,438.4,438.99,12506.0
2023-12-04 12:30:00,439.1,439.15,438.39,438.59,5161.0,439.1,439.15,438.39,438.59,5161.0
2023-12-04 13:00:00,438.56,438.64,438.0,438.02,2852.0,438.56,438.64,438.0,438.02,2852.0
2023-12-04 13:30:00,438.09,438.25,437.59,437.79,10090.0,438.09,438.25,437.59,437.79,10090.0
2023-12-04 14:00:00,437.81,438.29,437.28,437.49,5683.0,437.81,438.29,437.28,437.49,5683.0
2023-12-04 14:30:00,437.52,438.07,437.52,437.79,6703.0,437.52,438.07,437.52,437.79,6703.0
2023-12-04 15:00:00,437.7,437.72,436.94,437.0,6897.0,437.7,437.72,436.94,437.0,6897.0
2023-12-04 15:30:00,437.18,440.01,436.87,439.64,53744.0,437.18,440.01,436.87,439.64,53744.0
2023-12-05 09:30:00,436.75,438.18,433.75,437.74,5894.0,436.75,438.18,433.75,437.74,5894.0
2023-12-05 10:00:00,436.98,439.17,436.19,436.27,8221.0,436.98,439.17,436.19,436.27,8221.0
2023-12-05 10:30:00,436.55,438.48,435.88,438.0,10663.0,436.55,438.48,435.88,438.0,10663.0
2023-12-05 11:00:00,438.0,438.43,435.36,435.71,13015.0,438.0,438.43,435.36,435.71,13015.0
2023-12-05 11:30:00,435.69,436.14,434.6,434.99,8063.0,435.69,436.14,434.6,434.99,8063.0
2023-12-05 12:00:00,435.28,435.52,433.84,434.58,6655.0,435.28,435.52,433.84,434.58,6655.0
2023-12-05 12:30:00,434.41,434.54,433.43,434.42,3110.0,434.41,434.54,433.43,434.42,3110.0
2023-12-05 13:00:00,434.54,435.1,434.28,434.3,2842.0,434.54,435.1,434.28,434.3,2842.0
2023-12-05 13:30:00,434.88,434.88,433.58,433.89,2337.0,434.88,434.88,433.58,433.89,2337.0
2023-12-05 14:00:00,433.84,435.17,433.84,434.3,7944.0,433.84,435.17,433.84,434.3,7944.0
2023-12-05 14:30:00,433.85,434.84,433.43,434.6,2660.0,433.85,434.84,433.43,434.6,2660.0
2023-12-05 15:00:00,434.23,434.38,433.98,434.06,2393.0,434.23,434.38,433.98,434.06,2393.0
2023-12-05 15:30:00,433.86,435.03,433.86,434.86,22892.0,433.86,435.03,433.86,434.86,22892.0
2023-12-06 09:30:00,437.08,442.8,437.08,440.91,20559.0,437.08,442.8,437.08,440.91,20559.0
2023-12-06 10:00:00,441.17,441.93,438.99,439.21,6808.0,441.17,441.93,438.99,439.21,6808.0
2023-12-06 10:30:00,439.5,441.39,439.29,441.0,25541.0,439.5,441.39,439.29,441.0,25541.0
2023-12-06 11:00:00,440.95,441.8,440.35,440.96,17748.0,440.95,441.8,440.35,440.96,17748.0
2023-12-06 11:30:00,441.0,442.24,440.83,442.23,8169.0,441.0,442.24,440.83,442.23,8169.0
2023-12-06 12:00:00,442.03,442.33,441.26,441.44,3863.0,442.03,442.33,441.26,441.44,3863.0
2023-12-06 12:30:00,441.44,441.94,440.95,441.0,6746.0,441.44,441.94,440.95,441.0,6746.0
2023-12-06 13:00:00,441.31,441.64,441.0,441.48,2475.0,441.31,441.64,441.0,441.48,2475.0
2023-12-06 13:30:00,441.4,441.7,441.15,441.45,3549.0,441.4,441.7,441.15,441.45,3549.0
2023-12-06 14:00:00,441.54,441.86,441.45,441.48,3766.0,441.54,441.86,441.45,441.48,3766.0
2023-12-06 14:30:00,441.77,442.08,441.65,441.85,4916.0,441.77,442.08,441.65,441.85,4916.0
2023-12-06 15:00:00,441.93,442.24,441.66,442.0,7273.0,441.93,442.24,441.66,442.0,7273.0
2023-12-06 15:30:00,442.02,442.43,441.37,442.0,56315.0,442.02,442.43,441.37,442.0,56315.0
2023-12-07 09:30:00,442.5,444.78,442.13,444.25,9306.0,442.5,444.78,442.13,444.25,9306.0
2023-12-07 10:00:00,444.0,445.66,444.0,445.5,9037.0,444.0,445.66,444.0,445.5,9037.0
2023-12-07 10:30:00,445.61,445.74,444.58,444.95,8281.0,445.61,445.74,444.58,444.95,8281.0
2023-12-07 11:00:00,445.23,445.28,443.39,444.05,7989.0,445.23,445.28,443.39,444.05,7989.0
2023-12-07 11:30:00,444.0,445.55,443.88,445.43,11444.0,444.0,445.55,443.88,445.43,11444.0
2023-12-07 12:00:00,445.72,446.81,445.41,446.2,10493.0,445.72,446.81,445.41,446.2,10493.0
2023-12-07 12:30:00,446.38,446.38,445.29,445.39,3895.0,446.38,446.38,445.29,445.39,3895.0
2023-12-07 13:00:00,445.38,446.3,445.38,445.81,6065.0,445.38,446.3,445.38,445.81,6065.0
2023-12-07 13:30:00,446.45,446.45,445.66,446.13,6629.0,446.45,446.45,445.66,446.13,6629.0
2023-12-07 14:00:00,446.32,447.27,446.17,447.27,6684.0,446.32,447.27,446.17,447.27,6684.0
2023-12-07 14:30:00,447.15,447.15,446.54,446.56,12554.0,447.15,447.15,446.54,446.56,12554.0
2023-12-07 15:00:00,446.59,447.29,446.02,446.15,12425.0,446.59,447.29,446.02,446.15,12425.0
2023-12-07 15:30:00,446.14,446.14,444.31,446.01,77465.0,446.14,446.14,444.31,446.01,77465.0
2023-12-08 09:30:00,445.39,449.25,443.94,446.62,22248.0,445.39,449.25,443.94,446.62,22248.0
2023-12-08 10:00:00,448.21,450.07,447.1,449.85,16128.0,448.21,450.07,447.1,449.85,16128.0
2023-12-08 10:30:00,449.95,450.31,448.19,449.47,12131.0,449.95,450.31,448.19,449.47,12131.0
2023-12-08 11:00:00,449.67,449.67,447.44,447.86,6060.0,449.67,449.67,447.44,447.86,6060.0
2023-12-08 11:30:00,447.94,448.79,447.84,448.46,5310.0,447.94,448.79,447.84,448.46,5310.0
2023-12-08 12:00:00,448.78,449.69,448.35,449.61,11948.0,448.78,449.69,448.35,449.61,11948.0
2023-12-08 12:30:00,449.65,450.02,449.26,449.7,5361.0,449.65,450.02,449.26,449.7,5361.0
2023-12-08 13:00:00,449.61,450.03,448.87,449.97,3581.0,449.61,450.03,448.87,449.97,3581.0
2023-12-08 13:30:00,449.81,450.5,449.57,450.5,7144.0,449.81,450.5,449.57,450.5,7144.0
2023-12-08 14:00:00,450.58,451.33,450.19,450.71,3361.0,450.58,451.33,450.19,450.71,3361.0
2023-12-08 14:30:00,450.67,451.37,450.42,451.04,5898.0,450.67,451.37,450.42,451.04,5898.0
2023-12-08 15:00:00,450.88,451.7,450.88,451.13,8385.0,450.88,451.7,450.88,451.13,8385.0
2023-12-08 15:30:00,451.15,453.25,451.03,452.33,57560.0,451.15,453.25,451.03,452.33,57560.0
2023-12-11 09:30:00,452.84,457.05,447.94,455.82,15020.0,452.84,457.05,447.94,455.82,15020.0
2023-12-11 10:00:00,456.08,456.83,455.85,456.0,14131.0,456.08,456.83,455.85,456.0,14131.0
2023-12-11 10:30:00,456.03,457.63,455.78,457.25,15197.0,456.03,457.63,455.78,457.25,15197.0
2023-12-11 11:00:00,457.05,458.56,456.95,458.48,14385.0,457.05,458.56,456.95,458.48,14385.0
2023-12-11 11:30:00,458.16,458.83,457.42,457.99,18316.0,458.16,458.83,457.42,457.99,18316.0
2023-12-11 12:00:00,458.2,459.02,457.62,458.21,15232.0,458.2,459.02,457.62,458.21,15232.0
2023-12-11 12:30:00,458.52,459.39,457.92,458.86,14888.0,458.52,459.39,457.92,458.86,14888.0
2023-12-11 13:00:00,458.88,460.0,458.88,459.66,15463.0,458.88,460.0,458.88,459.66,15463.0
2023-12-11 13:30:00,459.67,459.84,458.41,458.91,14621.0,459.67,459.84,458.41,458.91,14621.0
2023-12-11 14:00:00,458.95,459.34,456.8,456.8,13401.0,458.95,459.34,456.8,456.8,13401.0
2023-12-11 14:30:00,456.91,457.81,456.67,457.07,13301.0,456.91,457.81,456.67,457.07,13301.0
2023-12-11 15:00:00,456.84,456.91,455.67,456.31,48503.0,456.84,456.91,455.67,456.31,48503.0
2023-12-11 15:30:00,456.11,457.75,456.11,457.72,62681.0,456.11,457.75,456.11,457.72,62681.0
2023-12-12 09:30:00,458.4,462.6,457.0,461.23,25382.0,458.4,462.6,457.0,461.23,25382.0
2023-12-12 10:00:00,461.2,461.79,459.45,459.45,5361.0,461.2,461.79,459.45,459.45,5361.0
2023-12-12 10:30:00,459.06,461.31,458.83,460.88,19278.0,459.06,461.31,458.83,460.88,19278.0
2023-12-12 11:00:00,460.93,461.72,460.8,461.03,13714.0,460.93,461.72,460.8,461.03,13714.0
2023-12-12 11:30:00,460.92,462.17,460.8,461.25,9647.0,460.92,462.17,460.8,461.25,9647.0
2023-12-12 12:00:00,461.31,463.0,461.03,462.85,12200.0,461.31,463.0,461.03,462.85,12200.0
2023-12-12 12:30:00,463.03,463.9,462.47,463.18,9645.0,463.03,463.9,462.47,463.18,9645.0
2023-12-12 13:00:00,463.13,463.5,462.54,462.68,6040.0,463.13,463.5,462.54,462.68,6040.0
2023-12-12 13:30:00,462.73,462.92,462.05,462.11,6063.0,462.73,462.92,462.05,462.11,6063.0
2023-12-12 14:00:00,462.16,462.16,461.06,461.12,4196.0,462.16,462.16,461.06,461.12,4196.0
2023-12-12 14:30:00,461.15,461.54,460.63,461.54,4774.0,461.15,461.54,460.63,461.54,4774.0
2023-12-12 15:00:00,461.39,462.12,460.94,461.79,8841.0,461.39,462.12,460.94,461.79,8841.0
2023-12-12 15:30:00,461.78,461.84,459.91,460.66,33712.0,461.78,461.84,459.91,460.66,33712.0
2023-12-13 09:30:00,461.39,465.23,461.34,464.74,35912.0,461.39,465.23,461.34,464.74,35912.0
2023-12-13 10:00:00,464.93,465.43,463.9,464.84,15941.0,464.93,465.43,463.9,464.84,15941.0
2023-12-13 10:30:00,464.48,464.86,463.52,463.97,14070.0,464.48,464.86,463.52,463.97,14070.0
2023-12-13 11:00:00,463.98,464.19,463.0,463.78,26889.0,463.98,464.19,463.0,463.78,26889.0
2023-12-13 11:30:00,463.99,464.24,463.67,464.14,34845.0,463.99,464.24,463.67,464.14,34845.0
2023-12-13 12:00:00,464.16,464.53,463.78,464.45,5724.0,464.16,464.53,463.78,464.45,5724.0
2023-12-13 12:30:00,464.31,464.61,463.74,463.9,3958.0,464.31,464.61,463.74,463.9,3958.0
2023-12-13 13:00:00,463.9,464.08,463.75,463.82,3384.0,463.9,464.08,463.75,463.82,3384.0
2023-12-13 13:30:00,463.69,464.48,463.6,464.48,9944.0,463.69,464.48,463.6,464.48,9944.0
2023-12-13 14:00:00,464.66,467.87,464.66,467.13,17626.0,464.66,467.87,464.66,467.13,17626.0
2023-12-13 14:30:00,467.1,469.58,466.94,468.76,10089.0,467.1,469.58,466.94,468.76,10089.0
2023-12-13 15:00:00,468.97,469.41,466.08,466.43,13961.0,468.97,469.41,466.08,466.43,13961.0
2023-12-13 15:30:00,466.16,466.42,465.24,466.05,20933.0,466.16,466.42,465.24,466.05,20933.0
2023-12-14 09:30:00,465.97,468.31,457.42,458.47,78039.0,465.97,468.31,457.42,458.47,78039.0
2023-12-14 10:00:00,458.37,460.91,458.18,459.86,19611.0,458.37,460.91,458.18,459.86,19611.0
2023-12-14 10:30:00,459.51,459.9,458.39,459.32,25364.0,459.51,459.9,458.39,459.32,25364.0
2023-12-14 11:00:00,459.23,459.89,458.6,458.97,14076.0,459.23,459.89,458.6,458.97,14076.0
2023-12-14 11:30:00,459.07,459.78,458.85,459.0,10348.0,459.07,459.78,458.85,459.0,10348.0
2023-12-14 12:00:00,458.97,459.87,458.85,458.96,15766.0,458.97,459.87,458.85,458.96,15766.0
2023-12-14 12:30:00,459.09,459.09,456.43,456.58,21181.0,459.09,459.09,456.43,456.58,21181.0
2023-12-14 13:00:00,456.03,456.79,455.63,456.19,29770.0,456.03,456.79,455.63,456.19,29770.0
2023-12-14 13:30:00,456.12,457.26,455.45,455.96,17389.0,456.12,457.26,455.45,455.96,17389.0
2023-12-14 14:00:00,455.82,456.76,455.58,455.64,48258.0,455.82,456.76,455.58,455.64,48258.0
2023-12-14 14:30:00,455.31,456.06,454.18,456.04,18997.0,455.31,456.06,454.18,456.04,18997.0
2023-12-14 15:00:00,455.82,456.01,454.59,455.63,28815.0,455.82,456.01,454.59,455.63,28815.0
2023-12-14 15:30:00,455.65,455.76,453.86,453.98,69039.0,455.65,455.76,453.86,453.98,69039.0
2023-12-15 09:30:00,449.42,454.26,449.42,452.66,71971.0,449.42,454.26,449.42,452.66,71971.0
2023-12-15 10:00:00,453.03,455.1,453.03,453.75,11709.0,453.03,455.1,453.03,453.75,11709.0
2023-12-15 10:30:00,453.47,453.77,452.25,453.02,11367.0,453.47,453.77,452.25,453.02,11367.0
2023-12-15 11:00:00,453.37,453.37,451.66,451.83,9647.0,453.37,453.37,451.66,451.83,9647.0
2023-12-15 11:30:00,451.93,451.93,449.62,450.27,30482.0,451.93,451.93,449.62,450.27,30482.0
2023-12-15 12:00:00,450.22,450.22,449.45,449.46,9284.0,450.22,450.22,449.45,449.46,9284.0
2023-12-15 12:30:00,449.49,450.01,448.92,449.06,18398.0,449.49,450.01,448.92,449.06,18398.0
2023-12-15 13:00:00,449.06,449.47,448.69,448.77,10084.0,449.06,449.47,448.69,448.77,10084.0
2023-12-15 13:30:00,448.77,448.99,446.16,446.16,13394.0,448.77,448.99,446.16,446.16,13394.0
2023-12-15 14:00:00,446.17,446.29,444.96,444.96,12623.0,446.17,446.29,444.96,444.96,12623.0
2023-12-15 14:30:00,445.33,445.97,444.73,445.17,72094.0,445.33,445.97,444.73,445.17,72094.0
2023-12-15 15:00:00,445.11,445.46,444.53,444.87,88280.0,445.11,445.46,444.53,444.87,88280.0
2023-12-15 15:30:00,444.89,446.04,444.16,444.7,102199.0,444.89,446.04,444.16,444.7,102199.0
2023-12-18 09:30:00,445.09,449.15,443.38,449.15,10233.0,445.09,449.15,443.38,449.15,10233.0
2023-12-18 10:00:00,449.1,449.97,448.15,448.75,22833.0,449.1,449.97,448.15,448.75,22833.0
2023-12-18 10:30:00,448.69,448.77,447.71,448.03,8171.0,448.69,448.77,447.71,448.03,8171.0
2023-12-18 11:00:00,447.97,449.33,447.8,448.13,9983.0,447.97,449.33,447.8,448.13,9983.0
2023-12-18 11:30:00,447.86,448.22,446.44,446.97,22620.0,447.86,448.22,446.44,446.97,22620.0
2023-12-18 12:00:00,446.8,448.3,446.38,447.55,6886.0,446.8,448.3,446.38,447.55,6886.0
2023-12-18 12:30:00,447.75,447.96,446.78,447.15,36133.0,447.75,447.96,446.78,447.15,36133.0
2023-12-18 13:00:00,447.15,448.36,445.96,446.6,47902.0,447.15,448.36,445.96,446.6,47902.0
2023-12-18 13:30:00,446.7,446.7,445.48,445.96,9464.0,446.7,446.7,445.48,445.96,9464.0
2023-12-18 14:00:00,446.25,447.3,445.84,446.3,56912.0,446.25,447.3,445.84,446.3,56912.0
2023-12-18 14:30:00,446.31,447.65,446.28,447.41,57149.0,446.31,447.65,446.28,447.41,57149.0
2023-12-18 15:00:00,447.32,448.16,446.75,448.16,136990.0,447.32,448.16,446.75,448.16,136990.0
2023-12-18 15:30:00,448.09,450.55,447.99,449.56,117190.0,448.09,450.55,447.99,449.56,117190.0
2023-12-19 09:30:00,449.35,453.57,448.1,449.66,7033.0,449.35,453.57,448.1,449.66,7033.0
2023-12-19 10:00:00,450.93,452.57,450.75,451.76,10674.0,450.93,452.57,450.75,451.76,10674.0
2023-12-19 10:30:00,451.77,452.4,449.73,449.95,5949.0,451.77,452.4,449.73,449.95,5949.0
2023-12-19 11:00:00,450.28,451.24,449.54,449.8,4262.0,450.28,451.24,449.54,449.8,4262.0
2023-12-19 11:30:00,449.59,449.93,447.78,447.78,14766.0,449.59,449.93,447.78,447.78,14766.0
2023-12-19 12:00:00,447.9,449.19,447.5,448.5,11008.0,447.9,449.19,447.5,448.5,11008.0
2023-12-19 12:30:00,448.94,450.24,448.4,449.31,5799.0,448.94,450.24,448.4,449.31,5799.0
2023-12-19 13:00:00,449.52,449.84,449.26,449.63,16820.0,449.52,449.84,449.26,449.63,16820.0
2023-12-19 13:30:00,449.82,451.66,449.81,451.5,8940.0,449.82,451.66,449.81,451.5,8940.0
2023-12-19 14:00:00,451.5,451.96,451.35,451.96,11474.0,451.5,451.96,451.35,451.96,11474.0
2023-12-19 14:30:00,452.1,452.43,451.59,452.24,10630.0,452.1,452.43,451.59,452.24,10630.0
2023-12-19 15:00:00,452.04,452.11,450.47,450.71,10982.0,452.04,452.11,450.47,450.71,10982.0
2023-12-19 15:30:00,450.94,451.35,450.05,450.49,33901.0,450.94,451.35,450.05,450.49,33901.0
2023-12-20 09:30:00,448.73,450.47,444.44,447.37,7691.0,448.73,450.47,444.44,447.37,7691.0
2023-12-20 10:00:00,447.06,449.72,447.06,449.43,6067.0,447.06,449.72,447.06,449.43,6067.0
2023-12-20 10:30:00,449.79,451.82,449.55,451.33,9131.0,449.79,451.82,449.55,451.33,9131.0
2023-12-20 11:00:00,451.33,451.33,449.87,450.4,9396.0,451.33,451.33,449.87,450.4,9396.0
2023-12-20 11:30:00,450.39,451.64,450.06,451.06,3185.0,450.39,451.64,450.06,451.06,3185.0
2023-12-20 12:00:00,450.91,451.51,450.62,451.51,4200.0,450.91,451.51,450.62,451.51,4200.0
2023-12-20 12:30:00,451.52,451.52,450.05,451.1,6729.0,451.52,451.52,450.05,451.1,6729.0
2023-12-20 13:00:00,450.98,451.38,450.52,450.56,13190.0,450.98,451.38,450.52,450.56,13190.0
2023-12-20 13:30:00,450.63,451.2,448.67,449.19,17300.0,450.63,451.2,448.67,449.19,17300.0
2023-12-20 14:00:00,449.11,449.19,447.58,447.74,16464.0,449.11,449.19,447.58,447.74,16464.0
2023-12-20 14:30:00,447.84,447.94,445.08,445.14,21010.0,447.84,447.94,445.08,445.14,21010.0
2023-12-20 15:00:00,445.12,446.27,444.13,444.39,12350.0,445.12,446.27,444.13,444.39,12350.0
2023-12-20 15:30:00,444.71,444.91,442.59,442.59,46931.0,444.71,444.91,442.59,442.59,46931.0
2023-12-21 09:30:00,445.85,446.11,443.38,443.77,19801.0,445.85,446.11,443.38,443.77,19801.0
2023-12-21 10:00:00,444.56,445.26,442.37,444.17,9611.0,444.56,445.26,442.37,444.17,9611.0
2023-12-21 10:30:00,444.15,444.88,442.67,443.47,15058.0,444.15,444.88,442.67,443.47,15058.0
2023-12-21 11:00:00,443.65,444.0,442.1,442.67,9535.0,443.65,444.0,442.1,442.67,9535.0
2023-12-21 11:30:00,442.59,443.19,440.26,441.8,15026.0,442.59,443.19,440.26,441.8,15026.0
2023-12-21 12:00:00,441.57,441.57,440.01,440.01,6681.0,441.57,441.57,440.01,440.01,6681.0
2023-12-21 12:30:00,440.62,441.43,440.0,440.0,32704.0,440.62,441.43,440.0,440.0,32704.0
2023-12-21 13:00:00,440.22,440.88,439.84,440.83,18223.0,440.22,440.88,439.84,440.83,18223.0
2023-12-21 13:30:00,440.84,441.63,440.83,441.4,6308.0,440.84,441.63,440.83,441.4,6308.0
2023-12-21 14:00:00,441.63,441.63,440.7,440.86,9203.0,441.63,441.63,440.7,440.86,9203.0
2023-12-21 14:30:00,440.78,441.54,440.39,440.67,9181.0,440.78,441.54,440.39,440.67,9181.0
2023-12-21 15:00:00,440.94,442.18,440.94,442.18,21441.0,440.94,442.18,440.94,442.18,21441.0
2023-12-21 15:30:00,442.28,443.43,441.26,443.34,142723.0,442.28,443.43,441.26,443.34,142723.0
2023-12-22 09:30:00,446.0,446.0,442.06,444.15,5218.0,446.0,446.0,442.06,444.15,5218.0
2023-12-22 10:00:00,443.26,446.0,443.26,446.0,7772.0,443.26,446.0,443.26,446.0,7772.0
2023-12-22 10:30:00,446.71,447.0,445.98,446.51,3631.0,446.71,447.0,445.98,446.51,3631.0
2023-12-22 11:00:00,446.28,447.7,446.09,447.69,3134.0,446.28,447.7,446.09,447.69,3134.0
2023-12-22 11:30:00,447.78,447.78,446.17,447.0,4948.0,447.78,447.78,446.17,447.0,4948.0
2023-12-22 12:00:00,447.0,447.2,446.18,446.47,11022.0,447.0,447.2,446.18,446.47,11022.0
2023-12-22 12:30:00,446.25,447.15,445.64,447.01,6668.0,446.25,447.15,445.64,447.01,6668.0
2023-12-22 13:00:00,447.41,449.01,447.41,449.01,6228.0,447.41,449.01,447.41,449.01,6228.0
2023-12-22 13:30:00,448.35,448.99,447.78,448.98,2393.0,448.35,448.99,447.78,448.98,2393.0
2023-12-22 14:00:00,448.05,448.26,444.91,445.55,3618.0,448.05,448.26,444.91,445.55,3618.0
2023-12-22 14:30:00,444.78,447.59,444.78,447.49,2214.0,444.78,447.59,444.78,447.49,2214.0
2023-12-22 15:00:00,447.81,447.81,445.87,446.47,11337.0,447.81,447.81,445.87,446.47,11337.0
2023-12-22 15:30:00,446.4,446.96,445.68,446.48,31660.0,446.4,446.96,445.68,446.48,31660.0
2023-12-26 09:30:00,444.25,446.06,443.53,444.74,5348.0,444.25,446.06,443.53,444.74,5348.0
2023-12-26 10:00:00,445.31,445.63,444.69,445.39,4799.0,445.31,445.63,444.69,445.39,4799.0
2023-12-26 10:30:00,445.58,445.99,444.74,445.98,7287.0,445.58,445.99,444.74,445.98,7287.0
2023-12-26 11:00:00,446.05,446.99,445.73,446.39,6516.0,446.05,446.99,445.73,446.39,6516.0
2023-12-26 11:30:00,446.31,446.64,445.61,445.61,5176.0,446.31,446.64,445.61,445.61,5176.0
2023-12-26 12:00:00,445.82,446.2,445.65,445.91,5876.0,445.82,446.2,445.65,445.91,5876.0
2023-12-26 12:30:00,446.08,446.31,445.48,445.86,7308.0,446.08,446.31,445.48,445.86,7308.0
2023-12-26 13:00:00,445.91,446.14,445.67,446.08,4080.0,445.91,446.14,445.67,446.08,4080.0
2023-12-26 13:30:00,446.25,446.78,446.07,446.4,4593.0,446.25,446.78,446.07,446.4,4593.0
2023-12-26 14:00:00,446.56,446.63,445.56,445.78,9703.0,446.56,446.63,445.56,445.78,9703.0
2023-12-26 14:30:00,445.78,446.89,445.65,446.61,7829.0,445.78,446.89,445.65,446.61,7829.0
2023-12-26 15:00:00,446.69,447.49,446.49,447.13,9489.0,446.69,447.49,446.49,447.13,9489.0
2023-12-26 15:30:00,447.27,447.66,446.41,446.47,24828.0,447.27,447.66,446.41,446.47,24828.0
2023-12-27 09:30:00,447.74,447.96,445.54,447.3,5453.0,447.74,447.96,445.54,447.3,5453.0
2023-12-27 10:00:00,447.25,447.29,445.72,445.88,4503.0,447.25,447.29,445.72,445.88,4503.0
2023-12-27 10:30:00,445.88,446.31,445.27,446.31,2041.0,445.88,446.31,445.27,446.31,2041.0
2023-12-27 11:00:00,446.03,447.18,445.81,446.92,3249.0,446.03,447.18,445.81,446.92,3249.0
2023-12-27 11:30:00,447.1,447.55,446.8,446.9,2324.0,447.1,447.55,446.8,446.9,2324.0
2023-12-27 12:00:00,446.8,447.02,446.44,446.99,1344.0,446.8,447.02,446.44,446.99,1344.0
2023-12-27 12:30:00,447.19,447.19,445.83,445.95,3073.0,447.19,447.19,445.83,445.95,3073.0
2023-12-27 13:00:00,446.25,447.06,446.24,446.43,3047.0,446.25,447.06,446.24,446.43,3047.0
2023-12-27 13:30:00,446.07,446.1,445.25,445.25,2854.0,446.07,446.1,445.25,445.25,2854.0
2023-12-27 14:00:00,445.03,445.4,444.34,445.14,6275.0,445.03,445.4,444.34,445.14,6275.0
2023-12-27 14:30:00,445.34,445.34,444.84,445.19,3526.0,445.34,445.34,444.84,445.19,3526.0
2023-12-27 15:00:00,445.57,446.22,445.51,445.88,3195.0,445.57,446.22,445.51,445.88,3195.0
2023-12-27 15:30:00,445.93,446.78,445.76,446.77,18480.0,445.93,446.78,445.76,446.77,18480.0
2023-12-28 09:30:00,448.02,450.0,448.02,449.38,6595.0,448.02,450.0,448.02,449.38,6595.0
2023-12-28 10:00:00,449.44,450.03,449.26,450.03,6519.0,449.44,450.03,449.26,450.03,6519.0
2023-12-28 10:30:00,450.17,450.38,449.37,449.44,10498.0,450.17,450.38,449.37,449.44,10498.0
2023-12-28 11:00:00,449.54,450.35,449.33,450.35,1783.0,449.54,450.35,449.33,450.35,1783.0
2023-12-28 11:30:00,450.0,450.51,449.94,450.15,4641.0,450.0,450.51,449.94,450.15,4641.0
2023-12-28 12:00:00,450.05,450.58,450.03,450.41,2504.0,450.05,450.58,450.03,450.41,2504.0
2023-12-28 12:30:00,450.31,451.16,450.05,451.16,2819.0,450.31,451.16,450.05,451.16,2819.0
2023-12-28 13:00:00,450.91,451.62,450.65,451.45,3578.0,450.91,451.62,450.65,451.45,3578.0
2023-12-28 13:30:00,451.7,452.22,451.6,452.15,5235.0,451.7,452.22,451.6,452.15,5235.0
2023-12-28 14:00:00,452.45,452.56,452.1,452.38,5207.0,452.45,452.56,452.1,452.38,5207.0
2023-12-28 14:30:00,452.35,452.49,452.14,452.47,4698.0,452.35,452.49,452.14,452.47,4698.0
2023-12-28 15:00:00,452.43,452.63,452.29,452.38,3660.0,452.43,452.63,452.29,452.38,3660.0
2023-12-28 15:30:00,452.34,452.98,452.02,452.55,43183.0,452.34,452.98,452.02,452.55,43183.0
2023-12-29 09:30:00,450.95,454.89,450.95,452.36,4220.0,450.95,454.89,450.95,452.36,4220.0
2023-12-29 10:00:00,453.41,453.41,452.72,453.29,1911.0,453.41,453.41,452.72,453.29,1911.0
2023-12-29 10:30:00,453.56,453.56,451.0,451.86,8268.0,453.56,453.56,451.0,451.86,8268.0
2023-12-29 11:00:00,451.67,451.74,450.48,450.49,2726.0,451.67,451.74,450.48,450.49,2726.0
2023-12-29 11:30:00,450.82,451.57,450.82,451.41,3508.0,450.82,451.57,450.82,451.41,3508.0
2023-12-29 12:00:00,451.13,451.38,449.85,450.16,3334.0,451.13,451.38,449.85,450.16,3334.0
2023-12-29 12:30:00,450.15,450.67,449.99,450.58,1722.0,450.15,450.67,449.99,450.58,1722.0
2023-12-29 13:00:00,450.96,450.97,450.57,450.97,2331.0,450.96,450.97,450.57,450.97,2331.0
2023-12-29 13:30:00,450.99,451.51,450.93,451.0,3626.0,450.99,451.51,450.93,451.0,3626.0
2023-12-29 14:00:00,451.17,451.91,450.89,451.91,1637.0,451.17,451.91,450.89,451.91,1637.0
2023-12-29 14:30:00,451.71,452.01,451.55,451.55,4677.0,451.71,452.01,451.55,451.55,4677.0
2023-12-29 15:00:00,451.58,451.68,451.1,451.68,2120.0,451.58,451.68,451.1,451.68,2120.0
2023-12-29 15:30:00,451.82,452.13,450.29,451.11,20694.0,451.82,452.13,450.29,451.11,20694.0
2024-01-02 09:30:00,446.82,449.09,441.95,444.81,14766.0,446.82,449.09,441.95,444.81,14766.0
2024-01-02 10:00:00,445.28,445.47,437.86,438.41,17843.0,445.28,445.47,437.86,438.41,17843.0
2024-01-02 10:30:00,437.71,438.78,436.74,437.06,13690.0,437.71,438.78,436.74,437.06,13690.0
2024-01-02 11:00:00,437.34,439.27,437.34,438.74,9434.0,437.34,439.27,437.34,438.74,9434.0
2024-01-02 11:30:00,438.7,439.22,438.02,438.55,9083.0,438.7,439.22,438.02,438.55,9083.0
2024-01-02 12:00:00,438.48,438.71,437.86,438.68,8081.0,438.48,438.71,437.86,438.68,8081.0
2024-01-02 12:30:00,438.66,439.16,438.1,438.28,5061.0,438.66,439.16,438.1,438.28,5061.0
2024-01-02 13:00:00,438.51,438.89,437.9,438.34,9443.0,438.51,438.89,437.9,438.34,9443.0
2024-01-02 13:30:00,438.18,438.75,436.64,436.76,7449.0,438.18,438.75,436.64,436.76,7449.0
2024-01-02 14:00:00,437.03,437.29,436.23,437.27,4518.0,437.03,437.29,436.23,437.27,4518.0
2024-01-02 14:30:00,437.22,437.34,435.6,435.78,5735.0,437.22,437.34,435.6,435.78,5735.0
2024-01-02 15:00:00,435.49,436.12,434.96,435.52,9196.0,435.49,436.12,434.96,435.52,9196.0
2024-01-02 15:30:00,435.55,437.39,435.02,437.25,35317.0,435.55,437.39,435.02,437.25,35317.0
2024-01-03 09:30:00,435.65,437.42,433.14,434.06,9802.0,435.65,437.42,433.14,434.06,9802.0
2024-01-03 10:00:00,434.98,435.33,431.84,433.17,12508.0,434.98,435.33,431.84,433.17,12508.0
2024-01-03 10:30:00,432.75,433.26,431.67,433.26,16261.0,432.75,433.26,431.67,433.26,16261.0
2024-01-03 11:00:00,433.15,433.65,431.55,432.25,13347.0,433.15,433.65,431.55,432.25,13347.0
2024-01-03 11:30:00,432.01,432.51,431.77,431.98,10266.0,432.01,432.51,431.77,431.98,10266.0
2024-01-03 12:00:00,431.79,432.05,431.39,431.7,7806.0,431.79,432.05,431.39,431.7,7806.0
2024-01-03 12:30:00,431.85,431.95,429.71,429.75,11958.0,431.85,431.95,429.71,429.75,11958.0
2024-01-03 13:00:00,429.96,430.31,429.03,429.28,10604.0,429.96,430.31,429.03,429.28,10604.0
2024-01-03 13:30:00,429.28,430.22,428.98,428.98,11919.0,429.28,430.22,428.98,428.98,11919.0
2024-01-03 14:00:00,429.35,430.16,428.38,429.64,15349.0,429.35,430.16,428.38,429.64,15349.0
2024-01-03 14:30:00,429.57,429.72,428.4,429.08,12943.0,429.57,429.72,428.4,429.08,12943.0
2024-01-03 15:00:00,429.04,429.04,427.85,428.64,14572.0,429.04,429.04,427.85,428.64,14572.0
2024-01-03 15:30:00,428.59,429.59,427.31,427.53,52309.0,428.59,429.59,427.31,427.53,52309.0
2024-01-04 09:30:00,427.2,430.49,425.08,429.65,8627.0,427.2,430.49,425.08,429.65,8627.0
2024-01-04 10:00:00,429.1,430.98,428.86,429.89,10610.0,429.1,430.98,428.86,429.89,10610.0
2024-01-04 10:30:00,429.52,430.32,429.13,429.55,7373.0,429.52,430.32,429.13,429.55,7373.0
2024-01-04 11:00:00,429.23,430.03,428.82,429.83,7468.0,429.23,430.03,428.82,429.83,7468.0
2024-01-04 11:30:00,429.95,430.53,428.94,429.75,4655.0,429.95,430.53,428.94,429.75,4655.0
2024-01-04 12:00:00,429.55,429.55,428.0,428.3,6025.0,429.55,429.55,428.0,428.3,6025.0
2024-01-04 12:30:00,428.45,429.26,427.92,429.26,3668.0,428.45,429.26,427.92,429.26,3668.0
2024-01-04 13:00:00,429.26,429.55,428.97,429.25,5143.0,429.26,429.55,428.97,429.25,5143.0
2024-01-04 13:30:00,429.07,429.47,429.03,429.25,6949.0,429.07,429.47,429.03,429.25,6949.0
2024-01-04 14:00:00,429.27,429.63,428.94,429.16,8017.0,429.27,429.63,428.94,429.16,8017.0
2024-01-04 14:30:00,429.14,429.54,428.97,429.24,11257.0,429.14,429.54,428.97,429.24,11257.0
2024-01-04 15:00:00,429.3,429.45,428.12,428.12,9591.0,429.3,429.45,428.12,428.12,9591.0
2024-01-04 15:30:00,427.9,428.28,426.42,426.9,36948.0,427.9,428.28,426.42,426.9,36948.0
2024-01-05 09:30:00,425.66,430.07,424.78,426.41,5012.0,425.66,430.07,424.78,426.41,5012.0
2024-01-05 10:00:00,426.57,430.08,426.45,428.05,11824.0,426.57,430.08,426.45,428.05,11824.0
2024-01-05 10:30:00,427.94,428.52,427.51,427.64,4220.0,427.94,428.52,427.51,427.64,4220.0
2024-01-05 11:00:00,427.87,428.02,425.97,425.97,3723.0,427.87,428.02,425.97,425.97,3723.0
2024-01-05 11:30:00,426.29,427.02,426.29,426.66,3138.0,426.29,427.02,426.29,426.66,3138.0
2024-01-05 12:00:00,426.6,426.75,425.5,425.82,2376.0,426.6,426.75,425.5,425.82,2376.0
2024-01-05 12:30:00,425.47,426.02,425.46,425.66,1800.0,425.47,426.02,425.46,425.66,1800.0
2024-01-05 13:00:00,425.69,426.26,425.3,426.26,5290.0,425.69,426.26,425.3,426.26,5290.0
2024-01-05 13:30:00,426.65,427.1,426.23,426.24,1551.0,426.65,427.1,426.23,426.24,1551.0
2024-01-05 14:00:00,426.59,427.53,426.25,426.65,15255.0,426.59,427.53,426.25,426.65,15255.0
2024-01-05 14:30:00,426.65,426.87,426.01,426.25,13863.0,426.65,426.87,426.01,426.25,13863.0
2024-01-05 15:00:00,426.13,426.71,425.17,425.4,7456.0,426.13,426.71,425.17,425.4,7456.0
2024-01-05 15:30:00,425.18,426.41,424.53,425.36,27602.0,425.18,426.41,424.53,425.36,27602.0
2024-01-08 09:30:00,427.85,428.55,425.75,427.01,6161.0,427.85,428.55,425.75,427.01,6161.0
2024-01-08 10:00:00,427.7,429.54,427.31,429.54,6340.0,427.7,429.54,427.31,429.54,6340.0
2024-01-08 10:30:00,429.54,430.47,428.74,430.17,6242.0,429.54,430.47,428.74,430.17,6242.0
2024-01-08 11:00:00,430.04,430.67,429.42,430.53,3901.0,430.04,430.67,429.42,430.53,3901.0
2024-01-08 11:30:00,430.77,431.33,429.98,431.19,2706.0,430.77,431.33,429.98,431.19,2706.0
2024-01-08 12:00:00,431.58,431.58,430.65,430.65,1211.0,431.58,431.58,430.65,430.65,1211.0
2024-01-08 12:30:00,430.98,431.29,430.86,431.11,3888.0,430.98,431.29,430.86,431.11,3888.0
2024-01-08 13:00:00,431.34,431.98,430.91,431.4,2007.0,431.34,431.98,430.91,431.4,2007.0
2024-01-08 13:30:00,431.5,432.16,431.25,432.16,2800.0,431.5,432.16,431.25,432.16,2800.0
2024-01-08 14:00:00,431.9,433.19,431.9,432.91,4183.0,431.9,433.19,431.9,432.91,4183.0
2024-01-08 14:30:00,433.31,433.81,433.12,433.43,3568.0,433.31,433.81,433.12,433.43,3568.0
2024-01-08 15:00:00,433.17,434.21,432.92,433.91,3601.0,433.17,434.21,432.92,433.91,3601.0
2024-01-08 15:30:00,433.92,435.88,433.66,435.63,33553.0,433.92,435.88,433.66,435.63,33553.0
2024-01-09 09:30:00,431.89,435.31,431.78,433.15,5184.0,431.89,435.31,431.78,433.15,5184.0
2024-01-09 10:00:00,433.02,435.84,432.96,435.04,6054.0,433.02,435.84,432.96,435.04,6054.0
2024-01-09 10:30:00,434.82,435.59,434.8,435.04,5736.0,434.82,435.59,434.8,435.04,5736.0
2024-01-09 11:00:00,434.97,436.19,434.96,435.68,6245.0,434.97,436.19,434.96,435.68,6245.0
2024-01-09 11:30:00,435.7,436.39,435.52,436.22,5853.0,435.7,436.39,435.52,436.22,5853.0
2024-01-09 12:00:00,436.1,436.22,435.83,435.99,3606.0,436.1,436.22,435.83,435.99,3606.0
2024-01-09 12:30:00,436.06,436.39,435.75,436.31,7177.0,436.06,436.39,435.75,436.31,7177.0
2024-01-09 13:00:00,436.19,436.73,435.96,436.08,5541.0,436.19,436.73,435.96,436.08,5541.0
2024-01-09 13:30:00,436.02,437.18,435.34,436.87,6353.0,436.02,437.18,435.34,436.87,6353.0
2024-01-09 14:00:00,436.82,436.85,436.32,436.43,6798.0,436.82,436.85,436.32,436.43,6798.0
2024-01-09 14:30:00,436.4,437.01,436.24,437.0,10836.0,436.4,437.01,436.24,437.0,10836.0
2024-01-09 15:00:00,437.03,437.03,435.42,435.68,2743.0,437.03,437.03,435.42,435.68,2743.0
2024-01-09 15:30:00,435.86,436.96,435.48,436.96,23819.0,435.86,436.96,435.48,436.96,23819.0
2024-01-10 09:30:00,439.4,442.3,437.42,439.86,8052.0,439.4,442.3,437.42,439.86,8052.0
2024-01-10 10:00:00,439.59,440.34,439.22,440.25,4554.0,439.59,440.34,439.22,440.25,4554.0
2024-01-10 10:30:00,440.19,441.9,440.05,441.56,5504.0,440.19,441.9,440.05,441.56,5504.0
2024-01-10 11:00:00,441.6,441.6,440.53,440.92,3136.0,441.6,441.6,440.53,440.92,3136.0
2024-01-10 11:30:00,440.93,441.62,440.92,441.46,3586.0,440.93,441.62,440.92,441.46,3586.0
2024-01-10 12:00:00,441.16,441.47,440.92,440.93,2275.0,441.16,441.47,440.92,440.93,2275.0
2024-01-10 12:30:00,441.21,441.49,440.97,441.46,3101.0,441.21,441.49,440.97,441.46,3101.0
2024-01-10 13:00:00,441.28,441.55,440.71,440.98,8918.0,441.28,441.55,440.71,440.98,8918.0
2024-01-10 13:30:00,441.33,441.69,441.2,441.47,2741.0,441.33,441.69,441.2,441.47,2741.0
2024-01-10 14:00:00,441.5,441.9,441.32,441.49,3023.0,441.5,441.9,441.32,441.49,3023.0
2024-01-10 14:30:00,441.47,442.11,441.33,441.77,5222.0,441.47,442.11,441.33,441.77,5222.0
2024-01-10 15:00:00,441.72,441.72,440.33,440.96,9303.0,441.72,441.72,440.33,440.96,9303.0
2024-01-10 15:30:00,440.83,441.9,440.19,441.56,59976.0,440.83,441.9,440.19,441.56,59976.0
2024-01-11 09:30:00,443.73,443.73,440.49,442.44,6207.0,443.73,443.73,440.49,442.44,6207.0
2024-01-11 10:00:00,442.27,442.77,440.59,440.69,11595.0,442.27,442.77,440.59,440.69,11595.0
2024-01-11 10:30:00,441.72,441.72,439.28,439.46,5906.0,441.72,441.72,439.28,439.46,5906.0
2024-01-11 11:00:00,439.2,439.73,438.06,438.33,4889.0,439.2,439.73,438.06,438.33,4889.0
2024-01-11 11:30:00,438.34,438.34,436.08,436.44,6067.0,438.34,438.34,436.08,436.44,6067.0
2024-01-11 12:00:00,436.52,437.41,436.0,436.98,10285.0,436.52,437.41,436.0,436.98,10285.0
2024-01-11 12:30:00,437.1,438.0,436.77,437.64,5083.0,437.1,438.0,436.77,437.64,5083.0
2024-01-11 13:00:00,437.7,439.57,437.69,439.31,6852.0,437.7,439.57,437.69,439.31,6852.0
2024-01-11 13:30:00,439.8,441.29,439.59,441.13,2406.0,439.8,441.29,439.59,441.13,2406.0
2024-01-11 14:00:00,441.12,442.09,440.76,442.09,3282.0,441.12,442.09,440.76,442.09,3282.0
2024-01-11 14:30:00,442.79,443.78,442.18,443.51,5267.0,442.79,443.78,442.18,443.51,5267.0
2024-01-11 15:00:00,443.67,443.95,442.77,443.8,10485.0,443.67,443.95,442.77,443.8,10485.0
2024-01-11 15:30:00,443.81,444.99,443.51,444.64,25073.0,443.81,444.99,443.51,444.64,25073.0
2024-01-12 09:30:00,443.11,446.57,443.11,445.98,11511.0,443.11,446.57,443.11,445.98,11511.0
2024-01-12 10:00:00,445.87,447.24,445.26,447.13,9673.0,445.87,447.24,445.26,447.13,9673.0
2024-01-12 10:30:00,447.17,448.26,446.61,448.2,6975.0,447.17,448.26,446.61,448.2,6975.0
2024-01-12 11:00:00,448.19,450.54,448.19,450.31,5649.0,448.19,450.54,448.19,450.31,5649.0
2024-01-12 11:30:00,450.48,450.94,449.66,450.31,7130.0,450.48,450.94,449.66,450.31,7130.0
2024-01-12 12:00:00,450.18,450.88,449.59,450.88,6643.0,450.18,450.88,449.59,450.88,6643.0
2024-01-12 12:30:00,450.68,450.86,450.32,450.77,3433.0,450.68,450.86,450.32,450.77,3433.0
2024-01-12 13:00:00,451.05,451.66,450.94,451.38,3284.0,451.05,451.66,450.94,451.38,3284.0
2024-01-12 13:30:00,451.55,452.58,451.31,452.57,4826.0,451.55,452.58,451.31,452.57,4826.0
2024-01-12 14:00:00,452.69,453.06,452.43,452.72,5749.0,452.69,453.06,452.43,452.72,5749.0
2024-01-12 14:30:00,452.62,452.97,452.38,452.67,16175.0,452.62,452.97,452.38,452.67,16175.0
2024-01-12 15:00:00,452.7,453.18,452.65,453.03,12943.0,452.7,453.18,452.65,453.03,12943.0
2024-01-12 15:30:00,453.04,454.65,452.83,454.36,73213.0,453.04,454.65,452.83,454.36,73213.0
2024-01-16 09:30:00,451.22,454.05,450.69,452.24,14100.0,451.22,454.05,450.69,452.24,14100.0
2024-01-16 10:00:00,451.69,456.6,451.64,456.2,14691.0,451.69,456.6,451.64,456.2,14691.0
2024-01-16 10:30:00,456.56,456.7,454.17,455.12,10815.0,456.56,456.7,454.17,455.12,10815.0
2024-01-16 11:00:00,454.28,455.21,453.46,454.32,7425.0,454.28,455.21,453.46,454.32,7425.0
2024-01-16 11:30:00,454.59,454.59,453.24,453.24,3455.0,454.59,454.59,453.24,453.24,3455.0
2024-01-16 12:00:00,452.76,453.76,452.39,453.15,9961.0,452.76,453.76,452.39,453.15,9961.0
2024-01-16 12:30:00,453.04,454.51,453.02,453.17,4498.0,453.04,454.51,453.02,453.17,4498.0
2024-01-16 13:00:00,453.23,453.87,453.15,453.6,4235.0,453.23,453.87,453.15,453.6,4235.0
2024-01-16 13:30:00,453.57,453.72,452.67,452.8,5436.0,453.57,453.72,452.67,452.8,5436.0
2024-01-16 14:00:00,452.75,452.94,452.24,452.94,15135.0,452.75,452.94,452.24,452.94,15135.0
2024-01-16 14:30:00,452.47,453.3,452.47,453.3,6373.0,452.47,453.3,452.47,453.3,6373.0
2024-01-16 15:00:00,453.19,453.31,452.72,452.84,9854.0,453.19,453.31,452.72,452.84,9854.0
2024-01-16 15:30:00,452.93,453.69,452.35,453.1,55447.0,452.93,453.69,452.35,453.1,55447.0
2024-01-17 09:30:00,451.0,452.27,450.17,450.58,18702.0,451.0,452.27,450.17,450.58,18702.0
2024-01-17 10:00:00,450.87,452.9,450.87,452.9,8203.0,450.87,452.9,450.87,452.9,8203.0
2024-01-17 10:30:00,452.41,454.72,452.41,454.32,9784.0,452.41,454.72,452.41,454.32,9784.0
2024-01-17 11:00:00,454.38,455.58,454.13,455.3,7926.0,454.38,455.58,454.13,455.3,7926.0
2024-01-17 11:30:00,455.17,455.72,454.43,454.43,7745.0,455.17,455.72,454.43,454.43,7745.0
2024-01-17 12:00:00,454.21,454.64,453.3,453.3,7483.0,454.21,454.64,453.3,453.3,7483.0
2024-01-17 12:30:00,453.37,453.38,451.54,451.92,7459.0,453.37,453.38,451.54,451.92,7459.0
2024-01-17 13:00:00,451.59,451.74,450.91,451.6,9217.0,451.59,451.74,450.91,451.6,9217.0
2024-01-17 13:30:00,451.53,453.44,451.24,452.65,26172.0,451.53,453.44,451.24,452.65,26172.0
2024-01-17 14:00:00,452.59,452.59,451.11,451.75,13656.0,452.59,452.59,451.11,451.75,13656.0
2024-01-17 14:30:00,451.87,452.5,451.25,452.38,16503.0,451.87,452.5,451.25,452.38,16503.0
2024-01-17 15:00:00,452.5,454.93,452.25,454.05,37536.0,452.5,454.93,452.25,454.05,37536.0
2024-01-17 15:30:00,454.05,455.34,453.09,454.35,69477.0,454.05,455.34,453.09,454.35,69477.0
2024-01-18 09:30:00,456.67,459.2,455.54,459.2,10821.0,456.67,459.2,455.54,459.2,10821.0
2024-01-18 10:00:00,458.89,461.54,457.33,461.12,19487.0,458.89,461.54,457.33,461.12,19487.0
2024-01-18 10:30:00,461.24,462.69,460.46,460.88,11443.0,461.24,462.69,460.46,460.88,11443.0
2024-01-18 11:00:00,460.96,460.96,459.86,460.21,11697.0,460.96,460.96,459.86,460.21,11697.0
2024-01-18 11:30:00,460.43,461.02,459.07,459.07,9230.0,460.43,461.02,459.07,459.07,9230.0
2024-01-18 12:00:00,458.54,459.96,457.93,459.61,14342.0,458.54,459.96,457.93,459.61,14342.0
2024-01-18 12:30:00,459.6,460.18,459.08,459.16,18842.0,459.6,460.18,459.08,459.16,18842.0
2024-01-18 13:00:00,459.0,459.82,458.73,459.81,10051.0,459.0,459.82,458.73,459.81,10051.0
2024-01-18 13:30:00,459.86,460.41,459.84,460.06,9439.0,459.86,460.41,459.84,460.06,9439.0
2024-01-18 14:00:00,460.23,462.2,459.95,462.11,13608.0,460.23,462.2,459.95,462.11,13608.0
2024-01-18 14:30:00,462.12,462.29,461.48,462.02,10648.0,462.12,462.29,461.48,462.02,10648.0
2024-01-18 15:00:00,462.01,462.22,461.39,461.86,15630.0,462.01,462.22,461.39,461.86,15630.0
2024-01-18 15:30:00,461.91,463.23,461.56,463.13,94423.0,461.91,463.23,461.56,463.13,94423.0
2024-01-19 09:30:00,465.1,465.93,463.26,463.85,30587.0,465.1,465.93,463.26,463.85,30587.0
2024-01-19 10:00:00,463.27,463.77,461.49,462.31,9938.0,463.27,463.77,461.49,462.31,9938.0
2024-01-19 10:30:00,461.6,462.23,460.87,461.98,5869.0,461.6,462.23,460.87,461.98,5869.0
2024-01-19 11:00:00,461.37,463.14,460.79,462.74,6427.0,461.37,463.14,460.79,462.74,6427.0
2024-01-19 11:30:00,462.69,462.69,460.86,462.09,7884.0,462.69,462.69,460.86,462.09,7884.0
2024-01-19 12:00:00,462.07,462.24,460.56,461.97,4087.0,462.07,462.24,460.56,461.97,4087.0
2024-01-19 12:30:00,461.99,463.48,461.99,463.48,9358.0,461.99,463.48,461.99,463.48,9358.0
2024-01-19 13:00:00,463.78,464.09,463.12,463.96,5503.0,463.78,464.09,463.12,463.96,5503.0
2024-01-19 13:30:00,464.08,465.32,464.08,464.81,7406.0,464.08,465.32,464.08,464.81,7406.0
2024-01-19 14:00:00,464.92,466.33,464.54,465.83,13780.0,464.92,466.33,464.54,465.83,13780.0
2024-01-19 14:30:00,465.87,465.87,464.8,465.77,5600.0,465.87,465.87,464.8,465.77,5600.0
2024-01-19 15:00:00,465.88,466.14,464.77,464.95,7865.0,465.88,466.14,464.77,464.95,7865.0
2024-01-19 15:30:00,465.22,465.69,464.24,465.14,44389.0,465.22,465.69,464.24,465.14,44389.0
2024-01-22 09:30:00,468.76,470.5,465.89,466.37,14621.0,468.76,470.5,465.89,466.37,14621.0
2024-01-22 10:00:00,466.41,466.71,465.13,466.14,4593.0,466.41,466.71,465.13,466.14,4593.0
2024-01-22 10:30:00,466.08,467.27,465.66,466.98,5370.0,466.08,467.27,465.66,466.98,5370.0
2024-01-22 11:00:00,466.74,467.34,465.43,467.23,10920.0,466.74,467.34,465.43,467.23,10920.0
2024-01-22 11:30:00,467.28,467.59,466.35,467.42,2977.0,467.28,467.59,466.35,467.42,2977.0
2024-01-22 12:00:00,467.5,467.71,466.88,467.53,10960.0,467.5,467.71,466.88,467.53,10960.0
2024-01-22 12:30:00,467.55,467.71,466.9,467.68,5057.0,467.55,467.71,466.9,467.68,5057.0
2024-01-22 13:00:00,467.41,467.41,466.47,466.74,4057.0,467.41,467.41,466.47,466.74,4057.0
2024-01-22 13:30:00,466.8,468.62,466.54,468.59,2878.0,466.8,468.62,466.54,468.59,2878.0
2024-01-22 14:00:00,468.37,469.27,468.35,468.55,1411.0,468.37,469.27,468.35,468.55,1411.0
2024-01-22 14:30:00,468.91,468.95,468.05,468.18,2313.0,468.91,468.95,468.05,468.18,2313.0
2024-01-22 15:00:00,468.22,469.03,467.88,469.03,14401.0,468.22,469.03,467.88,469.03,14401.0
2024-01-22 15:30:00,468.88,468.88,467.63,467.95,30833.0,468.88,468.88,467.63,467.95,30833.0
2024-01-23 09:30:00,469.16,469.39,465.11,467.85,11848.0,469.16,469.39,465.11,467.85,11848.0
2024-01-23 10:00:00,466.87,467.35,464.88,466.32,16352.0,466.87,467.35,464.88,466.32,16352.0
2024-01-23 10:30:00,465.88,466.15,463.54,463.84,7987.0,465.88,466.15,463.54,463.84,7987.0
2024-01-23 11:00:00,464.24,465.19,463.94,464.75,10301.0,464.24,465.19,463.94,464.75,10301.0
2024-01-23 11:30:00,464.93,465.75,464.69,465.41,2500.0,464.93,465.75,464.69,465.41,2500.0
2024-01-23 12:00:00,465.54,466.4,465.38,465.98,2565.0,465.54,466.4,465.38,465.98,2565.0
2024-01-23 12:30:00,465.99,466.2,465.43,465.44,17626.0,465.99,466.2,465.43,465.44,17626.0
2024-01-23 13:00:00,465.46,465.83,464.95,465.0,6615.0,465.46,465.83,464.95,465.0,6615.0
2024-01-23 13:30:00,465.03,465.9,464.93,465.49,1700.0,465.03,465.9,464.93,465.49,1700.0
2024-01-23 14:00:00,465.79,465.79,464.95,465.1,1945.0,465.79,465.79,464.95,465.1,1945.0
2024-01-23 14:30:00,465.08,465.58,464.75,465.49,16465.0,465.08,465.58,464.75,465.49,16465.0
2024-01-23 15:00:00,465.47,466.72,465.26,466.34,3815.0,465.47,466.72,465.26,466.34,3815.0
2024-01-23 15:30:00,466.23,466.28,465.32,466.28,13750.0,466.23,466.28,465.32,466.28,13750.0
2024-01-24 09:30:00,470.97,471.44,465.78,467.77,7986.0,470.97,471.44,465.78,467.77,7986.0
2024-01-24 10:00:00,467.76,469.41,466.36,467.22,16137.0,467.76,469.41,466.36,467.22,16137.0
2024-01-24 10:30:00,467.74,468.53,467.08,467.59,4594.0,467.74,468.53,467.08,467.59,4594.0
2024-01-24 11:00:00,467.83,469.72,467.31,468.79,4125.0,467.83,469.72,467.31,468.79,4125.0
2024-01-24 11:30:00,468.69,469.02,468.31,468.89,2064.0,468.69,469.02,468.31,468.89,2064.0
2024-01-24 12:00:00,468.4,468.79,467.72,467.98,5440.0,468.4,468.79,467.72,467.98,5440.0
2024-01-24 12:30:00,467.91,468.5,467.86,468.45,2876.0,467.91,468.5,467.86,468.45,2876.0
2024-01-24 13:00:00,468.08,468.24,466.93,467.52,7461.0,468.08,468.24,466.93,467.52,7461.0
2024-01-24 13:30:00,467.4,467.51,466.32,466.79,3267.0,467.4,467.51,466.32,466.79,3267.0
2024-01-24 14:00:00,466.43,466.43,464.9,465.23,1616.0,466.43,466.43,464.9,465.23,1616.0
2024-01-24 14:30:00,465.31,465.41,464.69,465.15,2576.0,465.31,465.41,464.69,465.15,2576.0
2024-01-24 15:00:00,465.45,465.46,463.66,463.84,2617.0,465.45,465.46,463.66,463.84,2617.0
2024-01-24 15:30:00,464.22,464.85,463.03,463.08,15760.0,464.22,464.85,463.03,463.08,15760.0
2024-01-25 09:30:00,466.68,467.22,465.43,465.44,7888.0,466.68,467.22,465.43,465.44,7888.0
2024-01-25 10:00:00,465.19,466.23,464.59,465.79,3664.0,465.19,466.23,464.59,465.79,3664.0
2024-01-25 10:30:00,465.5,465.82,464.3,464.32,4388.0,465.5,465.82,464.3,464.32,4388.0
2024-01-25 11:00:00,464.38,465.17,464.15,464.52,5923.0,464.38,465.17,464.15,464.52,5923.0
2024-01-25 11:30:00,464.6,464.6,462.83,463.12,4535.0,464.6,464.6,462.83,463.12,4535.0
2024-01-25 12:00:00,463.14,463.42,461.61,461.61,8789.0,463.14,463.42,461.61,461.61,8789.0
2024-01-25 12:30:00,461.91,461.91,459.62,459.76,3690.0,461.91,461.91,459.62,459.76,3690.0
2024-01-25 13:00:00,459.65,460.51,458.34,458.91,5948.0,459.65,460.51,458.34,458.91,5948.0
2024-01-25 13:30:00,458.4,459.13,458.1,458.1,7920.0,458.4,459.13,458.1,458.1,7920.0
2024-01-25 14:00:00,457.65,457.89,457.01,457.89,3921.0,457.65,457.89,457.01,457.89,3921.0
2024-01-25 14:30:00,458.39,458.54,457.23,458.22,11935.0,458.39,458.54,457.23,458.22,11935.0
2024-01-25 15:00:00,458.15,459.51,458.15,459.5,2875.0,458.15,459.51,458.15,459.5,2875.0
2024-01-25 15:30:00,459.23,461.41,459.23,461.41,24035.0,459.23,461.41,459.23,461.41,24035.0
2024-01-26 09:30:00,459.71,460.78,459.59,459.67,3079.0,459.71,460.78,459.59,459.67,3079.0
2024-01-26 10:00:00,458.88,461.77,458.87,461.77,3035.0,458.88,461.77,458.87,461.77,3035.0
2024-01-26 10:30:00,462.56,463.31,462.13,463.31,2595.0,462.56,463.31,462.13,463.31,2595.0
2024-01-26 11:00:00,464.3,464.3,460.57,461.2,5118.0,464.3,464.3,460.57,461.2,5118.0
2024-01-26 11:30:00,462.0,462.0,460.52,461.17,2003.0,462.0,462.0,460.52,461.17,2003.0
2024-01-26 12:00:00,462.39,462.39,460.75,460.82,4339.0,462.39,462.39,460.75,460.82,4339.0
2024-01-26 12:30:00,460.63,461.03,459.21,459.95,2136.0,460.63,461.03,459.21,459.95,2136.0
2024-01-26 13:00:00,460.13,460.13,459.17,459.21,2602.0,460.13,460.13,459.17,459.21,2602.0
2024-01-26 13:30:00,459.18,459.61,458.58,458.87,3136.0,459.18,459.61,458.58,458.87,3136.0
2024-01-26 14:00:00,459.1,460.53,459.09,460.25,1864.0,459.1,460.53,459.09,460.25,1864.0
2024-01-26 14:30:00,460.23,461.77,460.04,461.51,5917.0,460.23,461.77,460.04,461.51,5917.0
2024-01-26 15:00:00,461.53,461.66,461.11,461.22,5398.0,461.53,461.66,461.11,461.22,5398.0
2024-01-26 15:30:00,461.28,461.33,460.5,460.83,20147.0,461.28,461.33,460.5,460.83,20147.0
2024-01-29 09:30:00,460.56,465.11,460.56,463.19,3632.0,460.56,465.11,460.56,463.19,3632.0
2024-01-29 10:00:00,463.4,463.4,461.13,461.13,2429.0,463.4,463.4,461.13,461.13,2429.0
2024-01-29 10:30:00,461.11,461.22,460.08,460.38,1950.0,461.11,461.22,460.08,460.38,1950.0
2024-01-29 11:00:00,459.28,459.83,459.08,459.69,2388.0,459.28,459.83,459.08,459.69,2388.0
2024-01-29 11:30:00,460.04,460.13,459.64,460.12,1463.0,460.04,460.13,459.64,460.12,1463.0
2024-01-29 12:00:00,459.82,461.21,459.82,460.95,3010.0,459.82,461.21,459.82,460.95,3010.0
2024-01-29 12:30:00,461.11,461.12,459.55,459.61,5058.0,461.11,461.12,459.55,459.61,5058.0
2024-01-29 13:00:00,459.77,460.04,459.43,459.83,3284.0,459.77,460.04,459.43,459.83,3284.0
2024-01-29 13:30:00,460.1,460.13,459.59,459.97,3723.0,460.1,460.13,459.59,459.97,3723.0
2024-01-29 14:00:00,460.06,461.42,460.05,461.17,2984.0,460.06,461.42,460.05,461.17,2984.0
2024-01-29 14:30:00,461.15,461.94,461.15,461.75,3213.0,461.15,461.94,461.15,461.75,3213.0
2024-01-29 15:00:00,461.89,464.59,461.89,464.33,4996.0,461.89,464.59,461.89,464.33,4996.0
2024-01-29 15:30:00,464.47,464.7,463.32,463.73,24090.0,464.47,464.7,463.32,463.73,24090.0
2024-01-30 09:30:00,465.16,470.52,465.16,468.0,12591.0,465.16,470.52,465.16,468.0,12591.0
2024-01-30 10:00:00,467.57,469.01,466.0,467.49,6327.0,467.57,469.01,466.0,467.49,6327.0
2024-01-30 10:30:00,466.73,466.73,465.34,466.1,3150.0,466.73,466.73,465.34,466.1,3150.0
2024-01-30 11:00:00,466.0,466.83,465.54,466.69,5970.0,466.0,466.83,465.54,466.69,5970.0
2024-01-30 11:30:00,466.41,466.91,466.02,466.09,4518.0,466.41,466.91,466.02,466.09,4518.0
2024-01-30 12:00:00,466.05,466.05,464.71,464.71,2113.0,466.05,466.05,464.71,464.71,2113.0
2024-01-30 12:30:00,464.58,465.37,464.56,464.92,2408.0,464.58,465.37,464.56,464.92,2408.0
2024-01-30 13:00:00,465.2,466.35,464.33,466.35,1694.0,465.2,466.35,464.33,466.35,1694.0
2024-01-30 13:30:00,466.62,466.62,465.04,465.52,6077.0,466.62,466.62,465.04,465.52,6077.0
2024-01-30 14:00:00,465.34,465.94,464.92,465.94,1996.0,465.34,465.94,464.92,465.94,1996.0
2024-01-30 14:30:00,465.77,466.41,465.47,466.16,2824.0,465.77,466.41,465.47,466.16,2824.0
2024-01-30 15:00:00,466.53,466.78,466.21,466.65,5151.0,466.53,466.78,466.21,466.65,5151.0
2024-01-30 15:30:00,466.56,466.71,465.4,465.54,20089.0,466.56,466.71,465.4,465.54,20089.0
2024-01-31 09:30:00,462.55,463.57,459.8,459.82,7608.0,462.55,463.57,459.8,459.82,7608.0
2024-01-31 10:00:00,459.8,462.87,459.53,462.65,5482.0,459.8,462.87,459.53,462.65,5482.0
2024-01-31 10:30:00,462.24,462.24,459.71,461.02,12283.0,462.24,462.24,459.71,461.02,12283.0
2024-01-31 11:00:00,461.16,463.36,460.87,463.18,6151.0,461.16,463.36,460.87,463.18,6151.0
2024-01-31 11:30:00,462.91,463.35,462.22,463.08,3984.0,462.91,463.35,462.22,463.08,3984.0
2024-01-31 12:00:00,463.37,464.26,463.31,464.25,2715.0,463.37,464.26,463.31,464.25,2715.0
2024-01-31 12:30:00,464.2,464.2,463.27,463.27,5481.0,464.2,464.2,463.27,463.27,5481.0
2024-01-31 13:00:00,463.72,463.78,462.73,463.05,3351.0,463.72,463.78,462.73,463.05,3351.0
2024-01-31 13:30:00,463.48,463.48,462.63,462.64,955.0,463.48,463.48,462.63,462.64,955.0
2024-01-31 14:00:00,462.66,462.66,460.34,460.45,5327.0,462.66,462.66,460.34,460.45,5327.0
2024-01-31 14:30:00,460.39,463.4,460.08,460.86,9496.0,460.39,463.4,460.08,460.86,9496.0
2024-01-31 15:00:00,460.5,460.5,457.11,458.05,7881.0,460.5,460.5,457.11,458.05,7881.0
2024-01-31 15:30:00,458.06,458.42,456.92,457.63,40197.0,458.06,458.42,456.92,457.63,40197.0
2024-02-01 09:30:00,457.59,459.05,456.63,459.05,9875.0,457.59,459.05,456.63,459.05,9875.0
2024-02-01 10:00:00,458.78,460.35,458.2,459.56,9305.0,458.78,460.35,458.2,459.56,9305.0
2024-02-01 10:30:00,459.83,460.44,458.91,459.0,6382.0,459.83,460.44,458.91,459.0,6382.0
2024-02-01 11:00:00,459.0,459.59,458.43,459.58,6052.0,459.0,459.59,458.43,459.58,6052.0
2024-02-01 11:30:00,458.98,461.09,458.98,460.54,9832.0,458.98,461.09,458.98,460.54,9832.0
2024-02-01 12:00:00,460.47,461.68,460.12,460.68,13574.0,460.47,461.68,460.12,460.68,13574.0
2024-02-01 12:30:00,461.03,462.14,460.91,462.14,9485.0,461.03,462.14,460.91,462.14,9485.0
2024-02-01 13:00:00,462.25,462.87,461.82,462.69,1953.0,462.25,462.87,461.82,462.69,1953.0
2024-02-01 13:30:00,463.22,464.92,463.06,464.92,6385.0,463.22,464.92,463.06,464.92,6385.0
2024-02-01 14:00:00,465.15,465.91,464.88,465.69,1981.0,465.15,465.91,464.88,465.69,1981.0
2024-02-01 14:30:00,466.19,466.84,465.16,466.32,11372.0,466.19,466.84,465.16,466.32,11372.0
2024-02-01 15:00:00,466.48,466.48,464.94,465.51,5978.0,466.48,466.48,464.94,465.51,5978.0
2024-02-01 15:30:00,465.62,467.01,465.47,467.01,20580.0,465.62,467.01,465.47,467.01,20580.0
2024-02-02 09:30:00,467.48,467.95,463.83,467.29,20313.0,467.48,467.95,463.83,467.29,20313.0
2024-02-02 10:00:00,466.44,466.93,462.34,464.11,19943.0,466.44,466.93,462.34,464.11,19943.0
2024-02-02 10:30:00,463.7,468.94,462.29,468.46,10911.0,463.7,468.94,462.29,468.46,10911.0
2024-02-02 11:00:00,468.99,468.99,467.18,467.24,12712.0,468.99,468.99,467.18,467.24,12712.0
2024-02-02 11:30:00,467.89,468.49,467.21,468.49,13333.0,467.89,468.49,467.21,468.49,13333.0
2024-02-02 12:00:00,468.52,469.67,468.49,469.42,11365.0,468.52,469.67,468.49,469.42,11365.0
2024-02-02 12:30:00,469.27,469.96,466.9,467.61,8654.0,469.27,469.96,466.9,467.61,8654.0
2024-02-02 13:00:00,467.9,468.76,467.6,467.6,9336.0,467.9,468.76,467.6,467.6,9336.0
2024-02-02 13:30:00,467.5,468.47,467.5,468.03,5166.0,467.5,468.47,467.5,468.03,5166.0
2024-02-02 14:00:00,468.09,468.85,467.41,467.93,29048.0,468.09,468.85,467.41,467.93,29048.0
2024-02-02 14:30:00,468.08,469.87,468.07,469.81,15073.0,468.08,469.87,468.07,469.81,15073.0
2024-02-02 15:00:00,469.7,471.72,469.41,471.72,7801.0,469.7,471.72,469.41,471.72,7801.0
2024-02-02 15:30:00,471.76,471.76,469.94,469.95,44020.0,471.76,471.76,469.94,469.95,44020.0
2024-02-05 09:30:00,469.89,471.32,468.47,468.78,9958.0,469.89,471.32,468.47,468.78,9958.0
2024-02-05 10:00:00,468.29,468.29,464.52,465.71,23985.0,468.29,468.29,464.52,465.71,23985.0
2024-02-05 10:30:00,465.79,466.63,464.96,466.05,10192.0,465.79,466.63,464.96,466.05,10192.0
2024-02-05 11:00:00,465.83,468.08,465.7,467.91,6872.0,465.83,468.08,465.7,467.91,6872.0
2024-02-05 11:30:00,468.22,468.93,468.04,468.39,5484.0,468.22,468.93,468.04,468.39,5484.0
2024-02-05 12:00:00,468.25,468.67,467.32,467.47,7361.0,468.25,468.67,467.32,467.47,7361.0
2024-02-05 12:30:00,467.72,468.54,467.32,467.57,5898.0,467.72,468.54,467.32,467.57,5898.0
2024-02-05 13:00:00,467.5,468.05,467.03,467.45,6143.0,467.5,468.05,467.03,467.45,6143.0
2024-02-05 13:30:00,467.6,468.86,467.3,467.91,10281.0,467.6,468.86,467.3,467.91,10281.0
2024-02-05 14:00:00,468.04,469.78,467.68,469.32,9160.0,468.04,469.78,467.68,469.32,9160.0
2024-02-05 14:30:00,469.32,470.0,468.38,469.12,11651.0,469.32,470.0,468.38,469.12,11651.0
2024-02-05 15:00:00,469.13,469.29,468.35,469.02,10591.0,469.13,469.29,468.35,469.02,10591.0
2024-02-05 15:30:00,468.74,470.04,468.49,469.85,41829.0,468.74,470.04,468.49,469.85,41829.0
2024-02-06 09:30:00,433.13,460.0,431.0,453.5,157185.0,433.13,460.0,431.0,453.5,157185.0
2024-02-06 10:00:00,452.29,466.03,451.13,463.31,53624.0,452.29,466.03,451.13,463.31,53624.0
2024-02-06 10:30:00,463.31,464.99,458.87,462.16,24697.0,463.31,464.99,458.87,462.16,24697.0
2024-02-06 11:00:00,462.47,464.47,454.26,456.56,15902.0,462.47,464.47,454.26,456.56,15902.0
2024-02-06 11:30:00,456.66,456.97,452.06,454.63,44691.0,456.66,456.97,452.06,454.63,44691.0
2024-02-06 12:00:00,455.1,456.77,454.51,455.75,64371.0,455.1,456.77,454.51,455.75,64371.0
2024-02-06 12:30:00,456.29,457.96,454.59,457.34,14584.0,456.29,457.96,454.59,457.34,14584.0
2024-02-06 13:00:00,457.06,458.96,456.91,458.88,21717.0,457.06,458.96,456.91,458.88,21717.0
2024-02-06 13:30:00,458.97,462.07,458.79,461.31,20907.0,458.97,462.07,458.79,461.31,20907.0
2024-02-06 14:00:00,461.64,461.9,460.01,460.02,15726.0,461.64,461.9,460.01,460.02,15726.0
2024-02-06 14:30:00,460.16,463.34,460.15,462.43,21435.0,460.16,463.34,460.15,462.43,21435.0
2024-02-06 15:00:00,462.07,462.2,460.62,461.52,32398.0,462.07,462.2,460.62,461.52,32398.0
2024-02-06 15:30:00,461.47,462.68,458.54,461.63,93555.0,461.47,462.68,458.54,461.63,93555.0
2024-02-07 09:30:00,458.97,458.97,450.1,452.79,92645.0,458.97,458.97,450.1,452.79,92645.0
2024-02-07 10:00:00,452.93,456.11,452.11,453.15,114828.0,452.93,456.11,452.11,453.15,114828.0
2024-02-07 10:30:00,452.9,453.39,451.47,451.98,39277.0,452.9,453.39,451.47,451.98,39277.0
2024-02-07 11:00:00,451.53,452.97,451.52,452.44,13842.0,451.53,452.97,451.52,452.44,13842.0
2024-02-07 11:30:00,452.22,452.71,450.62,451.66,9705.0,452.22,452.71,450.62,451.66,9705.0
2024-02-07 12:00:00,451.65,451.75,450.09,450.09,14193.0,451.65,451.75,450.09,450.09,14193.0
2024-02-07 12:30:00,449.94,452.09,449.51,451.03,29149.0,449.94,452.09,449.51,451.03,29149.0
2024-02-07 13:00:00,451.03,452.06,450.0,451.34,36303.0,451.03,452.06,450.0,451.34,36303.0
2024-02-07 13:30:00,451.17,451.91,449.71,450.2,42613.0,451.17,451.91,449.71,450.2,42613.0
2024-02-07 14:00:00,450.1,450.37,448.36,448.69,13418.0,450.1,450.37,448.36,448.69,13418.0
2024-02-07 14:30:00,448.86,450.82,448.56,450.34,12663.0,448.86,450.82,448.56,450.34,12663.0
2024-02-07 15:00:00,450.43,451.45,449.94,449.94,20719.0,450.43,451.45,449.94,449.94,20719.0
2024-02-07 15:30:00,449.92,450.53,449.35,450.23,149384.0,449.92,450.53,449.35,450.23,149384.0
2024-02-08 09:30:00,453.3,454.49,450.0,452.04,12646.0,453.3,454.49,450.0,452.04,12646.0
2024-02-08 10:00:00,452.52,452.65,450.59,450.59,13819.0,452.52,452.65,450.59,450.59,13819.0
2024-02-08 10:30:00,450.5,450.6,449.22,450.38,7904.0,450.5,450.6,449.22,450.38,7904.0
2024-02-08 11:00:00,450.35,452.03,449.89,451.95,7999.0,450.35,452.03,449.89,451.95,7999.0
2024-02-08 11:30:00,451.75,452.33,450.82,451.96,8942.0,451.75,452.33,450.82,451.96,8942.0
2024-02-08 12:00:00,451.91,452.99,451.58,451.84,6268.0,451.91,452.99,451.58,451.84,6268.0
2024-02-08 12:30:00,451.96,452.45,450.5,452.02,12977.0,451.96,452.45,450.5,452.02,12977.0
2024-02-08 13:00:00,452.34,453.99,452.25,453.75,15340.0,452.34,453.99,452.25,453.75,15340.0
2024-02-08 13:30:00,453.99,455.43,453.99,454.3,11450.0,453.99,455.43,453.99,454.3,11450.0
2024-02-08 14:00:00,454.1,454.37,453.34,453.46,11269.0,454.1,454.37,453.34,453.46,11269.0
2024-02-08 14:30:00,453.8,454.17,453.41,454.0,10619.0,453.8,454.17,453.41,454.0,10619.0
2024-02-08 15:00:00,453.99,454.28,453.66,454.28,27035.0,453.99,454.28,453.66,454.28,27035.0
2024-02-08 15:30:00,454.37,456.48,452.96,456.27,62104.0,454.37,456.48,452.96,456.27,62104.0
2024-02-09 09:30:00,458.8,458.94,456.59,458.94,4169.0,458.8,458.94,456.59,458.94,4169.0
2024-02-09 10:00:00,458.32,460.0,458.32,459.33,4222.0,458.32,460.0,458.32,459.33,4222.0
2024-02-09 10:30:00,459.28,461.14,458.99,461.08,4524.0,459.28,461.14,458.99,461.08,4524.0
2024-02-09 11:00:00,461.46,462.26,460.39,461.02,6850.0,461.46,462.26,460.39,461.02,6850.0
2024-02-09 11:30:00,461.27,461.72,460.58,461.06,10705.0,461.27,461.72,460.58,461.06,10705.0
2024-02-09 12:00:00,461.09,461.93,459.71,460.53,6205.0,461.09,461.93,459.71,460.53,6205.0
2024-02-09 12:30:00,460.35,461.26,460.15,461.23,9143.0,460.35,461.26,460.15,461.23,9143.0
2024-02-09 13:00:00,461.42,462.58,461.32,462.58,4042.0,461.42,462.58,461.32,462.58,4042.0
2024-02-09 13:30:00,462.38,462.52,459.55,460.99,22293.0,462.38,462.52,459.55,460.99,22293.0
2024-02-09 14:00:00,460.72,463.44,460.61,463.15,28552.0,460.72,463.44,460.61,463.15,28552.0
2024-02-09 14:30:00,463.32,464.43,462.73,463.63,4235.0,463.32,464.43,462.73,463.63,4235.0
2024-02-09 15:00:00,463.67,464.17,463.14,464.17,10267.0,463.67,464.17,463.14,464.17,10267.0
2024-02-09 15:30:00,464.43,465.02,463.51,463.51,34764.0,464.43,465.02,463.51,463.51,34764.0
2024-02-12 09:30:00,463.0,463.0,457.1,457.26,17504.0,463.0,463.0,457.1,457.26,17504.0
2024-02-12 10:00:00,457.68,457.68,456.18,456.59,9371.0,457.68,457.68,456.18,456.59,9371.0
2024-02-12 10:30:00,456.55,460.19,456.55,459.71,6686.0,456.55,460.19,456.55,459.71,6686.0
2024-02-12 11:00:00,460.0,460.2,456.39,456.78,29690.0,460.0,460.2,456.39,456.78,29690.0
2024-02-12 11:30:00,456.79,457.12,454.79,454.95,2213.0,456.79,457.12,454.79,454.95,2213.0
2024-02-12 12:00:00,454.3,455.78,453.32,454.12,6542.0,454.3,455.78,453.32,454.12,6542.0
2024-02-12 12:30:00,454.09,454.33,451.85,452.0,28710.0,454.09,454.33,451.85,452.0,28710.0
2024-02-12 13:00:00,452.08,452.53,449.81,449.81,13606.0,452.08,452.53,449.81,449.81,13606.0
2024-02-12 13:30:00,450.06,451.92,449.27,451.92,27936.0,450.06,451.92,449.27,451.92,27936.0
2024-02-12 14:00:00,452.18,452.2,450.11,451.69,4480.0,452.18,452.2,450.11,451.69,4480.0
2024-02-12 14:30:00,450.86,451.38,450.4,450.83,3227.0,450.86,451.38,450.4,450.83,3227.0
2024-02-12 15:00:00,450.71,451.63,449.78,451.01,10446.0,450.71,451.63,449.78,451.01,10446.0
2024-02-12 15:30:00,451.11,451.33,449.63,451.32,28694.0,451.11,451.33,449.63,451.32,28694.0
2024-02-13 09:30:00,442.98,446.55,440.16,446.0,16573.0,442.98,446.55,440.16,446.0,16573.0
2024-02-13 10:00:00,446.47,447.44,443.23,445.62,19028.0,446.47,447.44,443.23,445.62,19028.0
2024-02-13 10:30:00,445.63,447.98,444.92,446.25,12600.0,445.63,447.98,444.92,446.25,12600.0
2024-02-13 11:00:00,446.54,447.31,446.4,446.43,11872.0,446.54,447.31,446.4,446.43,11872.0
2024-02-13 11:30:00,446.87,447.36,446.68,447.03,9814.0,446.87,447.36,446.68,447.03,9814.0
2024-02-13 12:00:00,446.71,447.15,446.2,446.2,6410.0,446.71,447.15,446.2,446.2,6410.0
2024-02-13 12:30:00,446.5,447.15,446.32,446.32,5374.0,446.5,447.15,446.32,446.32,5374.0
2024-02-13 13:00:00,446.39,446.82,445.6,446.79,3536.0,446.39,446.82,445.6,446.79,3536.0
2024-02-13 13:30:00,446.54,446.93,446.1,446.61,5991.0,446.54,446.93,446.1,446.61,5991.0
2024-02-13 14:00:00,446.69,446.78,443.42,444.47,11965.0,446.69,446.78,443.42,444.47,11965.0
2024-02-13 14:30:00,444.53,444.98,442.73,442.73,6942.0,444.53,444.98,442.73,442.73,6942.0
2024-02-13 15:00:00,443.14,443.42,442.19,443.42,6738.0,443.14,443.42,442.19,443.42,6738.0
2024-02-13 15:30:00,443.23,446.42,443.02,446.4,33603.0,443.23,446.42,443.02,446.4,33603.0
2024-02-14 09:30:00,449.06,452.79,447.41,450.13,21000.0,449.06,452.79,447.41,450.13,21000.0
2024-02-14 10:00:00,450.33,450.84,449.63,450.55,7984.0,450.33,450.84,449.63,450.55,7984.0
2024-02-14 10:30:00,450.54,451.05,449.62,449.64,7840.0,450.54,451.05,449.62,449.64,7840.0
2024-02-14 11:00:00,449.19,449.98,448.94,449.75,3591.0,449.19,449.98,448.94,449.75,3591.0
2024-02-14 11:30:00,450.05,450.22,449.47,449.52,4634.0,450.05,450.22,449.47,449.52,4634.0
2024-02-14 12:00:00,449.48,449.79,449.09,449.67,8435.0,449.48,449.79,449.09,449.67,8435.0
2024-02-14 12:30:00,449.65,449.86,449.23,449.4,6243.0,449.65,449.86,449.23,449.4,6243.0
2024-02-14 13:00:00,449.31,449.32,447.08,447.31,8498.0,449.31,449.32,447.08,447.31,8498.0
2024-02-14 13:30:00,447.3,449.81,447.29,449.34,8021.0,447.3,449.81,447.29,449.34,8021.0
2024-02-14 14:00:00,449.02,449.02,448.25,448.72,2835.0,449.02,449.02,448.25,448.72,2835.0
2024-02-14 14:30:00,448.81,448.81,446.96,447.42,14441.0,448.81,448.81,446.96,447.42,14441.0
2024-02-14 15:00:00,447.61,448.56,447.18,448.26,9935.0,447.61,448.56,447.18,448.26,9935.0
2024-02-14 15:30:00,448.4,449.89,448.08,449.86,65555.0,448.4,449.89,448.08,449.86,65555.0
2024-02-15 09:30:00,453.19,454.73,450.52,452.12,30873.0,453.19,454.73,450.52,452.12,30873.0
2024-02-15 10:00:00,452.31,454.46,452.14,454.0,15864.0,452.31,454.46,452.14,454.0,15864.0
2024-02-15 10:30:00,454.5,454.89,452.91,454.54,14047.0,454.5,454.89,452.91,454.54,14047.0
2024-02-15 11:00:00,454.17,454.57,452.73,453.84,27730.0,454.17,454.57,452.73,453.84,27730.0
2024-02-15 11:30:00,453.96,454.8,451.81,451.85,12616.0,453.96,454.8,451.81,451.85,12616.0
2024-02-15 12:00:00,451.94,453.36,451.23,453.0,12042.0,451.94,453.36,451.23,453.0,12042.0
2024-02-15 12:30:00,452.8,453.88,452.38,452.94,12896.0,452.8,453.88,452.38,452.94,12896.0
2024-02-15 13:00:00,452.91,454.6,452.69,454.25,13645.0,452.91,454.6,452.69,454.25,13645.0
2024-02-15 13:30:00,454.25,454.6,453.72,454.44,16889.0,454.25,454.6,453.72,454.44,16889.0
2024-02-15 14:00:00,454.3,454.88,453.99,454.35,22181.0,454.3,454.88,453.99,454.35,22181.0
2024-02-15 14:30:00,454.77,455.68,454.77,455.47,12723.0,454.77,455.68,454.77,455.47,12723.0
2024-02-15 15:00:00,455.39,455.39,453.63,453.72,19018.0,455.39,455.39,453.63,453.72,19018.0
2024-02-15 15:30:00,453.49,454.13,452.64,453.63,47621.0,453.49,454.13,452.64,453.63,47621.0
2024-02-16 09:30:00,453.71,456.87,453.18,455.41,15416.0,453.71,456.87,453.18,455.41,15416.0
2024-02-16 10:00:00,455.36,455.43,452.98,453.55,9100.0,455.36,455.43,452.98,453.55,9100.0
2024-02-16 10:30:00,453.34,454.01,452.15,453.25,9400.0,453.34,454.01,452.15,453.25,9400.0
2024-02-16 11:00:00,453.27,453.29,451.45,452.05,7713.0,453.27,453.29,451.45,452.05,7713.0
2024-02-16 11:30:00,452.29,454.53,452.29,454.48,4534.0,452.29,454.53,452.29,454.48,4534.0
2024-02-16 12:00:00,454.89,455.38,454.2,455.38,5998.0,454.89,455.38,454.2,455.38,5998.0
2024-02-16 12:30:00,455.5,455.64,453.31,453.33,9112.0,455.5,455.64,453.31,453.33,9112.0
2024-02-16 13:00:00,453.34,453.46,452.71,453.35,4484.0,453.34,453.46,452.71,453.35,4484.0
2024-02-16 13:30:00,453.37,454.15,453.37,453.97,3560.0,453.37,454.15,453.37,453.97,3560.0
2024-02-16 14:00:00,454.22,454.42,453.73,453.77,3720.0,454.22,454.42,453.73,453.77,3720.0
2024-02-16 14:30:00,453.7,453.7,449.89,450.02,10314.0,453.7,453.7,449.89,450.02,10314.0
2024-02-16 15:00:00,450.59,450.59,449.82,450.25,6234.0,450.59,450.59,449.82,450.25,6234.0
2024-02-16 15:30:00,450.19,450.38,448.55,448.61,31246.0,450.19,450.38,448.55,448.61,31246.0
2024-02-20 09:30:00,447.77,450.28,444.99,445.0,21052.0,447.77,450.28,444.99,445.0,21052.0
2024-02-20 10:00:00,445.21,445.21,442.0,442.18,22428.0,445.21,445.21,442.0,442.18,22428.0
2024-02-20 10:30:00,442.08,443.71,441.21,443.71,16461.0,442.08,443.71,441.21,443.71,16461.0
2024-02-20 11:00:00,444.19,447.28,443.91,447.28,18398.0,444.19,447.28,443.91,447.28,18398.0
2024-02-20 11:30:00,447.29,449.83,447.07,448.68,15252.0,447.29,449.83,447.07,448.68,15252.0
2024-02-20 12:00:00,448.68,448.84,447.44,448.84,7379.0,448.68,448.84,447.44,448.84,7379.0
2024-02-20 12:30:00,448.84,449.55,447.92,449.54,11634.0,448.84,449.55,447.92,449.54,11634.0
2024-02-20 13:00:00,449.5,449.56,448.07,448.2,8382.0,449.5,449.56,448.07,448.2,8382.0
2024-02-20 13:30:00,448.3,449.92,447.63,449.81,6968.0,448.3,449.92,447.63,449.81,6968.0
2024-02-20 14:00:00,449.5,449.5,446.91,447.6,18809.0,449.5,449.5,446.91,447.6,18809.0
2024-02-20 14:30:00,447.63,447.83,446.29,447.24,13921.0,447.63,447.83,446.29,447.24,13921.0
2024-02-20 15:00:00,447.28,447.54,446.68,447.1,16881.0,447.28,447.54,446.68,447.1,16881.0
2024-02-20 15:30:00,447.07,447.07,444.88,445.12,47658.0,447.07,447.07,444.88,445.12,47658.0
2024-02-21 09:30:00,441.59,442.04,437.7,440.87,10520.0,441.59,442.04,437.7,440.87,10520.0
2024-02-21 10:00:00,440.17,440.18,438.13,438.42,11038.0,440.17,440.18,438.13,438.42,11038.0
2024-02-21 10:30:00,438.42,440.13,437.74,439.75,11412.0,438.42,440.13,437.74,439.75,11412.0
2024-02-21 11:00:00,439.66,440.35,439.27,439.27,10403.0,439.66,440.35,439.27,439.27,10403.0
2024-02-21 11:30:00,439.18,439.71,438.69,439.45,7985.0,439.18,439.71,438.69,439.45,7985.0
2024-02-21 12:00:00,439.63,439.87,439.14,439.28,10495.0,439.63,439.87,439.14,439.28,10495.0
2024-02-21 12:30:00,439.46,439.75,438.82,439.6,5396.0,439.46,439.75,438.82,439.6,5396.0
2024-02-21 13:00:00,439.47,439.67,438.62,439.12,8356.0,439.47,439.67,438.62,439.12,8356.0
2024-02-21 13:30:00,439.27,439.41,438.82,438.91,3062.0,439.27,439.41,438.82,438.91,3062.0
2024-02-21 14:00:00,438.91,439.67,438.17,438.66,10423.0,438.91,439.67,438.17,438.66,10423.0
2024-02-21 14:30:00,438.71,438.71,437.7,438.02,7800.0,438.71,438.71,437.7,438.02,7800.0
2024-02-21 15:00:00,437.98,438.11,437.34,437.99,10871.0,437.98,438.11,437.34,437.99,10871.0
2024-02-21 15:30:00,437.92,441.65,437.89,440.72,53683.0,437.92,441.65,437.89,440.72,53683.0
2024-02-22 09:30:00,448.7,451.99,447.97,450.41,11583.0,448.7,451.99,447.97,450.41,11583.0
2024-02-22 10:00:00,450.43,451.41,449.84,450.63,5729.0,450.43,451.41,449.84,450.63,5729.0
2024-02-22 10:30:00,450.64,451.42,449.79,451.42,3537.0,450.64,451.42,449.79,451.42,3537.0
2024-02-22 11:00:00,451.78,453.32,451.57,453.07,4218.0,451.78,453.32,451.57,453.07,4218.0
2024-02-22 11:30:00,453.21,453.44,452.09,452.29,4281.0,453.21,453.44,452.09,452.29,4281.0
2024-02-22 12:00:00,452.12,453.2,451.9,453.2,4678.0,452.12,453.2,451.9,453.2,4678.0
2024-02-22 12:30:00,453.41,454.94,452.96,454.79,3604.0,453.41,454.94,452.96,454.79,3604.0
2024-02-22 13:00:00,454.95,454.95,453.78,453.86,6410.0,454.95,454.95,453.78,453.86,6410.0
2024-02-22 13:30:00,454.06,454.34,453.75,454.06,2979.0,454.06,454.34,453.75,454.06,2979.0
2024-02-22 14:00:00,454.24,455.24,453.84,455.0,7807.0,454.24,455.24,453.84,455.0,7807.0
2024-02-22 14:30:00,455.38,455.4,454.09,454.41,7994.0,455.38,455.4,454.09,454.41,7994.0
2024-02-22 15:00:00,454.39,454.8,454.16,454.71,3928.0,454.39,454.8,454.16,454.71,3928.0
2024-02-22 15:30:00,454.84,455.24,453.43,453.44,39625.0,454.84,455.24,453.43,453.44,39625.0
2024-02-23 09:30:00,455.12,458.9,455.12,457.41,7075.0,455.12,458.9,455.12,457.41,7075.0
2024-02-23 10:00:00,458.44,459.1,457.04,458.35,6491.0,458.44,459.1,457.04,458.35,6491.0
2024-02-23 10:30:00,458.29,459.0,457.9,458.02,8042.0,458.29,459.0,457.9,458.02,8042.0
2024-02-23 11:00:00,457.79,458.93,457.25,458.93,3796.0,457.79,458.93,457.25,458.93,3796.0
2024-02-23 11:30:00,458.87,460.24,458.79,459.29,13373.0,458.87,460.24,458.79,459.29,13373.0
2024-02-23 12:00:00,459.5,460.56,459.43,460.24,4474.0,459.5,460.56,459.43,460.24,4474.0
2024-02-23 12:30:00,460.18,461.62,459.65,461.62,3509.0,460.18,461.62,459.65,461.62,3509.0
2024-02-23 13:00:00,461.07,461.97,461.07,461.63,2951.0,461.07,461.97,461.07,461.63,2951.0
2024-02-23 13:30:00,461.4,461.63,460.68,460.68,2628.0,461.4,461.63,460.68,460.68,2628.0
2024-02-23 14:00:00,460.68,460.7,459.82,459.82,1855.0,460.68,460.7,459.82,459.82,1855.0
2024-02-23 14:30:00,460.12,461.2,459.78,459.97,6333.0,460.12,461.2,459.78,459.97,6333.0
2024-02-23 15:00:00,460.15,460.86,460.0,460.39,7395.0,460.15,460.86,460.0,460.39,7395.0
2024-02-23 15:30:00,460.41,461.38,460.05,460.99,23943.0,460.41,461.38,460.05,460.99,23943.0
2024-02-26 09:30:00,461.1,462.73,460.01,461.92,5046.0,461.1,462.73,460.01,461.92,5046.0
2024-02-26 10:00:00,462.41,462.69,460.95,461.28,3247.0,462.41,462.69,460.95,461.28,3247.0
2024-02-26 10:30:00,460.71,461.14,459.1,459.21,5173.0,460.71,461.14,459.1,459.21,5173.0
2024-02-26 11:00:00,459.21,459.87,458.98,459.17,2639.0,459.21,459.87,458.98,459.17,2639.0
2024-02-26 11:30:00,459.37,461.76,459.37,461.76,2836.0,459.37,461.76,459.37,461.76,2836.0
2024-02-26 12:00:00,461.57,462.51,461.24,462.51,4162.0,461.57,462.51,461.24,462.51,4162.0
2024-02-26 12:30:00,462.52,462.52,461.96,462.5,2858.0,462.52,462.52,461.96,462.5,2858.0
2024-02-26 13:00:00,462.23,462.89,461.51,461.74,3670.0,462.23,462.89,461.51,461.74,3670.0
2024-02-26 13:30:00,460.81,461.58,460.56,461.27,7445.0,460.81,461.58,460.56,461.27,7445.0
2024-02-26 14:00:00,461.51,461.71,460.65,460.93,3361.0,461.51,461.71,460.65,460.93,3361.0
2024-02-26 14:30:00,461.06,461.12,460.67,460.82,3462.0,461.06,461.12,460.67,460.82,3462.0
2024-02-26 15:00:00,460.7,462.19,460.65,462.16,9977.0,460.7,462.19,460.65,462.16,9977.0
2024-02-26 15:30:00,461.82,461.82,460.47,460.97,15226.0,461.82,461.82,460.47,460.97,15226.0
2024-02-27 09:30:00,460.47,460.91,459.53,460.54,3751.0,460.47,460.91,459.53,460.54,3751.0
2024-02-27 10:00:00,460.62,460.62,458.86,458.86,5771.0,460.62,460.62,458.86,458.86,5771.0
2024-02-27 10:30:00,458.87,459.93,458.37,459.47,2795.0,458.87,459.93,458.37,459.47,2795.0
2024-02-27 11:00:00,460.02,461.17,460.02,460.14,5920.0,460.02,461.17,460.02,460.14,5920.0
2024-02-27 11:30:00,459.74,460.62,459.68,460.08,5409.0,459.74,460.62,459.68,460.08,5409.0
2024-02-27 12:00:00,460.31,461.23,460.31,460.94,5547.0,460.31,461.23,460.31,460.94,5547.0
2024-02-27 12:30:00,461.09,461.21,460.22,460.22,4221.0,461.09,461.21,460.22,460.22,4221.0
2024-02-27 13:00:00,460.27,460.72,459.93,460.52,3445.0,460.27,460.72,459.93,460.52,3445.0
2024-02-27 13:30:00,460.36,461.28,460.35,461.28,2665.0,460.36,461.28,460.35,461.28,2665.0
2024-02-27 14:00:00,461.24,461.24,459.19,459.19,5508.0,461.24,461.24,459.19,459.19,5508.0
2024-02-27 14:30:00,459.29,459.89,459.29,459.89,2777.0,459.29,459.89,459.29,459.89,2777.0
2024-02-27 15:00:00,459.59,460.91,459.58,460.88,7056.0,459.59,460.91,459.58,460.88,7056.0
2024-02-27 15:30:00,460.74,461.49,459.66,461.49,21400.0,460.74,461.49,459.66,461.49,21400.0
2024-02-28 09:30:00,459.96,460.86,458.65,460.23,3405.0,459.96,460.86,458.65,460.23,3405.0
2024-02-28 10:00:00,459.58,461.81,459.29,461.74,4018.0,459.58,461.81,459.29,461.74,4018.0
2024-02-28 10:30:00,461.87,462.79,461.2,461.84,6982.0,461.87,462.79,461.2,461.84,6982.0
2024-02-28 11:00:00,461.69,463.51,461.6,463.23,3433.0,461.69,463.51,461.6,463.23,3433.0
2024-02-28 11:30:00,463.5,464.31,463.22,464.17,1596.0,463.5,464.31,463.22,464.17,1596.0
2024-02-28 12:00:00,464.1,464.57,463.5,463.72,5995.0,464.1,464.57,463.5,463.72,5995.0
2024-02-28 12:30:00,463.77,464.46,463.76,464.46,710.0,463.77,464.46,463.76,464.46,710.0
2024-02-28 13:00:00,464.02,464.54,463.59,464.54,3236.0,464.02,464.54,463.59,464.54,3236.0
2024-02-28 13:30:00,464.73,464.73,463.76,464.09,3155.0,464.73,464.73,463.76,464.09,3155.0
2024-02-28 14:00:00,464.0,464.78,463.86,464.35,4518.0,464.0,464.78,463.86,464.35,4518.0
2024-02-28 14:30:00,464.24,465.09,464.11,464.68,5825.0,464.24,465.09,464.11,464.68,5825.0
2024-02-28 15:00:00,465.1,465.44,464.64,465.07,4479.0,465.1,465.44,464.64,465.07,4479.0
2024-02-28 15:30:00,465.08,465.9,464.38,465.88,17073.0,465.08,465.9,464.38,465.88,17073.0
2024-02-29 09:30:00,468.01,469.96,463.58,463.85,5892.0,468.01,469.96,463.58,463.85,5892.0
2024-02-29 10:00:00,463.1,463.59,459.68,462.03,7331.0,463.1,463.59,459.68,462.03,7331.0
2024-02-29 10:30:00,461.23,461.93,460.77,461.8,6848.0,461.23,461.93,460.77,461.8,6848.0
2024-02-29 11:00:00,461.85,463.07,460.86,461.95,4798.0,461.85,463.07,460.86,461.95,4798.0
2024-02-29 11:30:00,461.63,461.84,459.84,461.29,3822.0,461.63,461.84,459.84,461.29,3822.0
2024-02-29 12:00:00,461.2,461.61,460.98,461.29,2000.0,461.2,461.61,460.98,461.29,2000.0
2024-02-29 12:30:00,461.34,465.2,461.33,464.2,7970.0,461.34,465.2,461.33,464.2,7970.0
2024-02-29 13:00:00,465.0,465.22,463.43,463.64,3586.0,465.0,465.22,463.43,463.64,3586.0
2024-02-29 13:30:00,463.5,463.88,463.16,463.16,4411.0,463.5,463.88,463.16,463.16,4411.0
2024-02-29 14:00:00,463.54,464.52,462.51,463.87,9709.0,463.54,464.52,462.51,463.87,9709.0
2024-02-29 14:30:00,463.94,463.94,463.32,463.84,2860.0,463.94,463.94,463.32,463.84,2860.0
2024-02-29 15:00:00,463.97,464.4,463.34,463.74,8114.0,463.97,464.4,463.34,463.74,8114.0
2024-02-29 15:30:00,463.7,466.5,463.7,464.98,36746.0,463.7,466.5,463.7,464.98,36746.0
2024-03-01 09:30:00,464.48,467.17,464.24,467.17,6685.0,464.48,467.17,464.24,467.17,6685.0
2024-03-01 10:00:00,467.78,468.18,466.44,467.82,9506.0,467.78,468.18,466.44,467.82,9506.0
2024-03-01 10:30:00,467.88,468.75,467.22,468.75,4718.0,467.88,468.75,467.22,468.75,4718.0
2024-03-01 11:00:00,469.0,469.33,467.79,468.12,5763.0,469.0,469.33,467.79,468.12,5763.0
2024-03-01 11:30:00,468.07,469.34,467.83,468.99,4058.0,468.07,469.34,467.83,468.99,4058.0
2024-03-01 12:00:00,469.04,470.42,468.63,470.42,3533.0,469.04,470.42,468.63,470.42,3533.0
2024-03-01 12:30:00,470.27,470.27,469.78,470.27,4030.0,470.27,470.27,469.78,470.27,4030.0
2024-03-01 13:00:00,470.08,470.37,470.04,470.09,2598.0,470.08,470.37,470.04,470.09,2598.0
2024-03-01 13:30:00,470.09,470.28,469.08,469.5,6059.0,470.09,470.28,469.08,469.5,6059.0
2024-03-01 14:00:00,469.4,470.93,469.3,470.55,6503.0,469.4,470.93,469.3,470.55,6503.0
2024-03-01 14:30:00,470.47,470.94,469.12,469.58,7848.0,470.47,470.94,469.12,469.58,7848.0
2024-03-01 15:00:00,469.45,470.07,468.95,469.71,8035.0,469.45,470.07,468.95,469.71,8035.0
2024-03-01 15:30:00,469.69,471.64,469.69,471.51,17226.0,469.69,471.64,469.69,471.51,17226.0
2024-03-04 09:30:00,470.82,474.65,470.04,473.5,7765.0,470.82,474.65,470.04,473.5,7765.0
2024-03-04 10:00:00,473.76,474.43,470.85,470.87,5216.0,473.76,474.43,470.85,470.87,5216.0
2024-03-04 10:30:00,470.87,473.78,470.87,472.16,12116.0,470.87,473.78,470.87,472.16,12116.0
2024-03-04 11:00:00,471.88,471.88,470.02,470.69,8176.0,471.88,471.88,470.02,470.69,8176.0
2024-03-04 11:30:00,470.85,470.94,470.1,470.15,4373.0,470.85,470.94,470.1,470.15,4373.0
2024-03-04 12:00:00,470.33,470.33,468.21,469.89,15361.0,470.33,470.33,468.21,469.89,15361.0
2024-03-04 12:30:00,469.89,470.34,469.68,469.73,3344.0,469.89,470.34,469.68,469.73,3344.0
2024-03-04 13:00:00,469.73,470.04,469.21,469.22,3830.0,469.73,470.04,469.21,469.22,3830.0
2024-03-04 13:30:00,468.7,469.07,468.27,468.5,3592.0,468.7,469.07,468.27,468.5,3592.0
2024-03-04 14:00:00,468.2,468.79,468.2,468.33,4600.0,468.2,468.79,468.2,468.33,4600.0
2024-03-04 14:30:00,467.83,468.88,467.63,467.92,4298.0,467.83,468.88,467.63,467.92,4298.0
2024-03-04 15:00:00,468.16,469.17,468.01,468.24,14635.0,468.16,469.17,468.01,468.24,14635.0
2024-03-04 15:30:00,468.17,469.78,467.34,469.74,27238.0,468.17,469.78,467.34,469.74,27238.0
2024-03-05 09:30:00,467.69,467.69,464.4,465.78,5760.0,467.69,467.69,464.4,465.78,5760.0
2024-03-05 10:00:00,464.75,464.95,461.83,461.87,4536.0,464.75,464.95,461.83,461.87,4536.0
2024-03-05 10:30:00,461.75,462.15,460.22,460.89,5791.0,461.75,462.15,460.22,460.89,5791.0
2024-03-05 11:00:00,460.66,462.26,460.51,462.08,3552.0,460.66,462.26,460.51,462.08,3552.0
2024-03-05 11:30:00,462.18,462.34,461.07,461.91,4603.0,462.18,462.34,461.07,461.91,4603.0
2024-03-05 12:00:00,461.96,462.41,461.52,461.84,4087.0,461.96,462.41,461.52,461.84,4087.0
2024-03-05 12:30:00,461.57,461.57,459.73,460.1,6094.0,461.57,461.57,459.73,460.1,6094.0
2024-03-05 13:00:00,460.33,460.97,460.18,460.18,4694.0,460.33,460.97,460.18,460.18,4694.0
2024-03-05 13:30:00,460.06,460.72,458.71,458.71,4895.0,460.06,460.72,458.71,458.71,4895.0
2024-03-05 14:00:00,458.42,460.01,458.36,458.97,3364.0,458.42,460.01,458.36,458.97,3364.0
2024-03-05 14:30:00,458.55,458.55,457.58,457.94,3223.0,458.55,458.55,457.58,457.94,3223.0
2024-03-05 15:00:00,458.25,458.33,456.3,457.36,12710.0,458.25,458.33,456.3,457.36,12710.0
2024-03-05 15:30:00,457.15,460.51,456.84,460.46,18796.0,457.15,460.51,456.84,460.46,18796.0
2024-03-06 09:30:00,465.11,467.16,464.49,467.16,6197.0,465.11,467.16,464.49,467.16,6197.0
2024-03-06 10:00:00,467.05,467.09,463.65,465.67,3610.0,467.05,467.09,463.65,465.67,3610.0
2024-03-06 10:30:00,465.55,465.86,464.98,465.16,3947.0,465.55,465.86,464.98,465.16,3947.0
2024-03-06 11:00:00,465.24,465.31,464.76,465.25,2292.0,465.24,465.31,464.76,465.25,2292.0
2024-03-06 11:30:00,465.45,465.8,464.69,464.69,5221.0,465.45,465.8,464.69,464.69,5221.0
2024-03-06 12:00:00,464.64,466.41,464.6,464.91,5792.0,464.64,466.41,464.6,464.91,5792.0
2024-03-06 12:30:00,465.34,465.89,464.66,465.05,5498.0,465.34,465.89,464.66,465.05,5498.0
2024-03-06 13:00:00,464.78,465.32,464.54,465.17,4046.0,464.78,465.32,464.54,465.17,4046.0
2024-03-06 13:30:00,465.62,466.34,464.57,465.65,5994.0,465.62,466.34,464.57,465.65,5994.0
2024-03-06 14:00:00,465.41,466.38,464.91,465.68,5713.0,465.41,466.38,464.91,465.68,5713.0
2024-03-06 14:30:00,465.3,466.19,464.54,465.56,10393.0,465.3,466.19,464.54,465.56,10393.0
2024-03-06 15:00:00,465.56,466.87,465.41,466.7,13334.0,465.56,466.87,465.41,466.7,13334.0
2024-03-06 15:30:00,466.87,469.45,466.26,468.98,21406.0,466.87,469.45,466.26,468.98,21406.0
2024-03-07 09:30:00,473.83,476.42,472.1,472.1,12966.0,473.83,476.42,472.1,472.1,12966.0
2024-03-07 10:00:00,472.5,472.96,469.21,472.3,22139.0,472.5,472.96,469.21,472.3,22139.0
2024-03-07 10:30:00,472.15,472.15,468.54,469.7,10105.0,472.15,472.15,468.54,469.7,10105.0
2024-03-07 11:00:00,470.09,470.54,469.62,469.83,14023.0,470.09,470.54,469.62,469.83,14023.0
2024-03-07 11:30:00,469.47,470.28,469.07,470.0,7110.0,469.47,470.28,469.07,470.0,7110.0
2024-03-07 12:00:00,470.0,470.48,469.86,470.31,8079.0,470.0,470.48,469.86,470.31,8079.0
2024-03-07 12:30:00,470.31,470.36,469.53,470.04,15976.0,470.31,470.36,469.53,470.04,15976.0
2024-03-07 13:00:00,470.1,470.68,469.85,470.15,30142.0,470.1,470.68,469.85,470.15,30142.0
2024-03-07 13:30:00,470.15,471.8,470.14,471.31,38196.0,470.15,471.8,470.14,471.31,38196.0
2024-03-07 14:00:00,471.44,471.45,470.78,471.06,26315.0,471.44,471.45,470.78,471.06,26315.0
2024-03-07 14:30:00,471.06,471.28,470.05,470.05,13285.0,471.06,471.28,470.05,470.05,13285.0
2024-03-07 15:00:00,470.13,470.87,470.0,470.79,15150.0,470.13,470.87,470.0,470.79,15150.0
2024-03-07 15:30:00,470.79,471.59,469.62,469.63,88485.0,470.79,471.59,469.62,469.63,88485.0
2024-03-08 09:30:00,469.83,471.24,464.06,464.87,22462.0,469.83,471.24,464.06,464.87,22462.0
2024-03-08 10:00:00,465.42,467.78,464.01,464.55,15909.0,465.42,467.78,464.01,464.55,15909.0
2024-03-08 10:30:00,464.89,468.73,463.5,468.69,14804.0,464.89,468.73,463.5,468.69,14804.0
2024-03-08 11:00:00,468.52,468.52,466.97,467.36,6577.0,468.52,468.52,466.97,467.36,6577.0
2024-03-08 11:30:00,467.02,468.55,467.02,468.45,3177.0,467.02,468.55,467.02,468.45,3177.0
2024-03-08 12:00:00,469.04,470.31,468.24,470.09,20174.0,469.04,470.31,468.24,470.09,20174.0
2024-03-08 12:30:00,470.09,470.09,467.99,468.28,4631.0,470.09,470.09,467.99,468.28,4631.0
2024-03-08 13:00:00,467.87,467.95,466.13,466.13,3304.0,467.87,467.95,466.13,466.13,3304.0
2024-03-08 13:30:00,466.13,466.29,463.63,464.18,5259.0,466.13,466.29,463.63,464.18,5259.0
2024-03-08 14:00:00,464.47,466.04,464.47,465.9,5421.0,464.47,466.04,464.47,465.9,5421.0
2024-03-08 14:30:00,465.98,467.54,465.84,466.67,7071.0,465.98,467.54,465.84,466.67,7071.0
2024-03-08 15:00:00,466.9,466.97,465.2,465.21,5514.0,466.9,466.97,465.2,465.21,5514.0
2024-03-08 15:30:00,465.21,465.95,463.53,463.89,29527.0,465.21,465.95,463.53,463.89,29527.0
2024-03-11 09:30:00,461.19,464.72,461.19,462.43,4814.0,461.19,464.72,461.19,462.43,4814.0
2024-03-11 10:00:00,462.87,464.11,461.88,462.43,5570.0,462.87,464.11,461.88,462.43,5570.0
2024-03-11 10:30:00,462.96,463.47,462.21,463.47,2761.0,462.96,463.47,462.21,463.47,2761.0
2024-03-11 11:00:00,463.87,464.39,462.67,463.04,4507.0,463.87,464.39,462.67,463.04,4507.0
2024-03-11 11:30:00,462.97,466.08,462.97,465.91,5979.0,462.97,466.08,462.97,465.91,5979.0
2024-03-11 12:00:00,465.7,466.55,465.47,466.06,3230.0,465.7,466.55,465.47,466.06,3230.0
2024-03-11 12:30:00,465.95,466.93,465.86,466.84,1631.0,465.95,466.93,465.86,466.84,1631.0
2024-03-11 13:00:00,466.55,467.53,466.25,466.84,7590.0,466.55,467.53,466.25,466.84,7590.0
2024-03-11 13:30:00,467.02,467.8,466.59,467.78,7559.0,467.02,467.8,466.59,467.78,7559.0
2024-03-11 14:00:00,467.8,468.06,466.68,467.3,5181.0,467.8,468.06,466.68,467.3,5181.0
2024-03-11 14:30:00,467.16,467.33,466.7,467.02,5650.0,467.16,467.33,466.7,467.02,5650.0
2024-03-11 15:00:00,466.6,466.68,465.63,465.63,5753.0,466.6,466.68,465.63,465.63,5753.0
2024-03-11 15:30:00,465.93,466.16,464.97,465.25,24158.0,465.93,466.16,464.97,465.25,24158.0
2024-03-12 09:30:00,466.0,467.8,465.58,467.48,6661.0,466.0,467.8,465.58,467.48,6661.0
2024-03-12 10:00:00,468.25,468.83,467.1,468.67,7103.0,468.25,468.83,467.1,468.67,7103.0
2024-03-12 10:30:00,469.33,470.37,468.92,470.37,8414.0,469.33,470.37,468.92,470.37,8414.0
2024-03-12 11:00:00,470.21,471.86,469.02,471.84,43773.0,470.21,471.86,469.02,471.84,43773.0
2024-03-12 11:30:00,471.85,472.66,470.79,472.62,4252.0,471.85,472.66,470.79,472.62,4252.0
2024-03-12 12:00:00,472.39,472.41,471.37,471.37,11813.0,472.39,472.41,471.37,471.37,11813.0
2024-03-12 12:30:00,470.95,471.06,470.43,470.49,3525.0,470.95,471.06,470.43,470.49,3525.0
2024-03-12 13:00:00,470.15,470.22,469.3,469.52,4205.0,470.15,470.22,469.3,469.52,4205.0
2024-03-12 13:30:00,469.8,471.45,469.79,471.45,3004.0,469.8,471.45,469.79,471.45,3004.0
2024-03-12 14:00:00,471.94,472.69,471.88,472.61,3458.0,471.94,472.69,471.88,472.61,3458.0
2024-03-12 14:30:00,472.57,473.62,471.92,473.26,5774.0,472.57,473.62,471.92,473.26,5774.0
2024-03-12 15:00:00,473.43,474.8,473.02,474.71,7402.0,473.43,474.8,473.02,474.71,7402.0
2024-03-12 15:30:00,474.78,476.99,474.58,476.13,27108.0,474.78,476.99,474.58,476.13,27108.0
2024-03-13 09:30:00,476.52,476.52,472.77,472.88,3385.0,476.52,476.52,472.77,472.88,3385.0
2024-03-13 10:00:00,472.62,473.83,471.24,472.33,3644.0,472.62,473.83,471.24,472.33,3644.0
2024-03-13 10:30:00,473.05,473.05,471.76,472.25,3253.0,473.05,473.05,471.76,472.25,3253.0
2024-03-13 11:00:00,472.25,473.18,472.09,472.93,13622.0,472.25,473.18,472.09,472.93,13622.0
2024-03-13 11:30:00,472.63,473.92,472.39,473.92,1700.0,472.63,473.92,472.39,473.92,1700.0
2024-03-13 12:00:00,474.0,474.9,473.65,474.73,7387.0,474.0,474.9,473.65,474.73,7387.0
2024-03-13 12:30:00,474.78,475.09,474.24,474.66,4055.0,474.78,475.09,474.24,474.66,4055.0
2024-03-13 13:00:00,474.85,475.12,474.85,474.9,3465.0,474.85,475.12,474.85,474.9,3465.0
2024-03-13 13:30:00,475.0,476.64,474.68,476.35,6920.0,475.0,476.64,474.68,476.35,6920.0
2024-03-13 14:00:00,476.25,476.68,476.24,476.5,2498.0,476.25,476.68,476.24,476.5,2498.0
2024-03-13 14:30:00,476.31,476.86,475.75,475.75,4866.0,476.31,476.86,475.75,475.75,4866.0
2024-03-13 15:00:00,475.75,475.91,474.12,474.66,9551.0,475.75,475.91,474.12,474.66,9551.0
2024-03-13 15:30:00,474.95,476.96,474.88,476.37,44016.0,474.95,476.96,474.88,476.37,44016.0
2024-03-14 09:30:00,477.0,479.0,476.42,476.73,5697.0,477.0,479.0,476.42,476.73,5697.0
2024-03-14 10:00:00,476.69,476.92,474.03,474.78,7855.0,476.69,476.92,474.03,474.78,7855.0
2024-03-14 10:30:00,475.24,476.35,474.94,475.55,9923.0,475.24,476.35,474.94,475.55,9923.0
2024-03-14 11:00:00,476.16,476.93,475.47,475.62,6650.0,476.16,476.93,475.47,475.62,6650.0
2024-03-14 11:30:00,475.48,475.9,475.28,475.7,5473.0,475.48,475.9,475.28,475.7,5473.0
2024-03-14 12:00:00,475.75,475.95,474.99,475.93,6499.0,475.75,475.95,474.99,475.93,6499.0
2024-03-14 12:30:00,475.59,476.94,475.59,475.8,12280.0,475.59,476.94,475.59,475.8,12280.0
2024-03-14 13:00:00,476.05,476.18,474.19,474.39,8252.0,476.05,476.18,474.19,474.39,8252.0
2024-03-14 13:30:00,474.29,475.0,474.28,474.79,3306.0,474.29,475.0,474.28,474.79,3306.0
2024-03-14 14:00:00,474.98,475.77,474.98,475.25,2832.0,474.98,475.77,474.98,475.25,2832.0
2024-03-14 14:30:00,475.0,475.0,472.16,472.19,6401.0,475.0,475.0,472.16,472.19,6401.0
2024-03-14 15:00:00,471.9,472.07,468.96,469.26,5984.0,471.9,472.07,468.96,469.26,5984.0
2024-03-14 15:30:00,469.19,470.08,468.02,469.56,35596.0,469.19,470.08,468.02,469.56,35596.0
2024-03-15 09:30:00,465.84,468.19,464.25,464.95,41898.0,465.84,468.19,464.25,464.95,41898.0
2024-03-15 10:00:00,464.66,466.8,464.39,466.49,5343.0,464.66,466.8,464.39,466.49,5343.0
2024-03-15 10:30:00,466.4,468.69,466.4,468.25,5779.0,466.4,468.69,466.4,468.25,5779.0
2024-03-15 11:00:00,468.19,468.43,467.05,467.63,3154.0,468.19,468.43,467.05,467.63,3154.0
2024-03-15 11:30:00,467.49,467.79,465.15,465.53,1806.0,467.49,467.79,465.15,465.53,1806.0
2024-03-15 12:00:00,465.35,465.36,464.62,464.63,2500.0,465.35,465.36,464.62,464.63,2500.0
2024-03-15 12:30:00,464.66,464.98,463.92,464.28,2457.0,464.66,464.98,463.92,464.28,2457.0
2024-03-15 13:00:00,464.48,466.44,464.48,466.44,1025.0,464.48,466.44,464.48,466.44,1025.0
2024-03-15 13:30:00,466.82,467.49,466.82,467.42,1828.0,466.82,467.49,466.82,467.42,1828.0
2024-03-15 14:00:00,468.3,468.35,466.76,467.27,3291.0,468.3,468.35,466.76,467.27,3291.0
2024-03-15 14:30:00,467.75,468.64,467.17,468.11,3012.0,467.75,468.64,467.17,468.11,3012.0
2024-03-15 15:00:00,467.94,468.7,467.94,468.29,5268.0,467.94,468.7,467.94,468.29,5268.0
2024-03-15 15:30:00,468.42,471.3,468.19,470.86,36751.0,468.42,471.3,468.19,470.86,36751.0
2024-03-18 09:30:00,473.23,476.03,472.63,472.7,3168.0,473.23,476.03,472.63,472.7,3168.0
2024-03-18 10:00:00,473.87,475.5,472.99,474.64,7974.0,473.87,475.5,472.99,474.64,7974.0
2024-03-18 10:30:00,474.88,475.72,474.16,475.37,13041.0,474.88,475.72,474.16,475.37,13041.0
2024-03-18 11:00:00,475.73,475.8,475.03,475.09,2164.0,475.73,475.8,475.03,475.09,2164.0
2024-03-18 11:30:00,475.03,475.6,474.95,475.53,3310.0,475.03,475.6,474.95,475.53,3310.0
2024-03-18 12:00:00,475.49,475.82,475.08,475.73,1722.0,475.49,475.82,475.08,475.73,1722.0
2024-03-18 12:30:00,475.45,475.7,474.59,474.9,8405.0,475.45,475.7,474.59,474.9,8405.0
2024-03-18 13:00:00,475.39,476.26,475.31,476.26,1415.0,475.39,476.26,475.31,476.26,1415.0
2024-03-18 13:30:00,476.83,477.03,475.93,476.49,2683.0,476.83,477.03,475.93,476.49,2683.0
2024-03-18 14:00:00,476.61,477.22,476.29,476.29,3337.0,476.61,477.22,476.29,476.29,3337.0
2024-03-18 14:30:00,475.69,476.08,475.69,476.08,7298.0,475.69,476.08,475.69,476.08,7298.0
2024-03-18 15:00:00,475.95,476.38,475.71,475.98,8442.0,475.95,476.38,475.71,475.98,8442.0
2024-03-18 15:30:00,475.76,476.24,474.7,474.75,18593.0,475.76,476.24,474.7,474.75,18593.0
2024-03-19 09:30:00,473.69,476.44,473.17,476.36,3286.0,473.69,476.44,473.17,476.36,3286.0
2024-03-19 10:00:00,476.01,476.01,473.21,473.75,3918.0,476.01,476.01,473.21,473.75,3918.0
2024-03-19 10:30:00,473.7,474.4,473.23,473.98,4737.0,473.7,474.4,473.23,473.98,4737.0
2024-03-19 11:00:00,473.77,474.52,473.3,473.3,2830.0,473.77,474.52,473.3,473.3,2830.0
2024-03-19 11:30:00,473.4,473.6,471.96,472.32,5631.0,473.4,473.6,471.96,472.32,5631.0
2024-03-19 12:00:00,472.34,473.45,472.1,473.34,5100.0,472.34,473.45,472.1,473.34,5100.0
2024-03-19 12:30:00,473.55,476.13,473.55,475.41,4124.0,473.55,476.13,473.55,475.41,4124.0
2024-03-19 13:00:00,475.36,475.66,474.58,475.43,2696.0,475.36,475.66,474.58,475.43,2696.0
2024-03-19 13:30:00,475.26,475.36,474.6,474.92,2578.0,475.26,475.36,474.6,474.92,2578.0
2024-03-19 14:00:00,474.6,475.96,474.26,475.96,2408.0,474.6,475.96,474.26,475.96,2408.0
2024-03-19 14:30:00,475.91,476.75,475.65,475.91,2846.0,475.91,476.75,475.65,475.91,2846.0
2024-03-19 15:00:00,475.84,475.84,474.69,475.29,3239.0,475.84,475.84,474.69,475.29,3239.0
2024-03-19 15:30:00,475.31,477.3,475.29,477.15,16899.0,475.31,477.3,475.29,477.15,16899.0
2024-03-20 09:30:00,478.66,482.24,475.28,476.88,19474.0,478.66,482.24,475.28,476.88,19474.0
2024-03-20 10:00:00,476.78,479.44,476.19,478.71,3971.0,476.78,479.44,476.19,478.71,3971.0
2024-03-20 10:30:00,479.03,479.51,478.55,479.4,4276.0,479.03,479.51,478.55,479.4,4276.0
2024-03-20 11:00:00,480.04,480.8,479.97,480.52,1878.0,480.04,480.8,479.97,480.52,1878.0
2024-03-20 11:30:00,480.12,481.37,479.59,480.09,5861.0,480.12,481.37,479.59,480.09,5861.0
2024-03-20 12:00:00,480.71,481.57,480.69,481.57,1800.0,480.71,481.57,480.69,481.57,1800.0
2024-03-20 12:30:00,481.73,481.73,480.78,480.92,4888.0,481.73,481.73,480.78,480.92,4888.0
2024-03-20 13:00:00,480.63,480.87,479.02,480.24,8791.0,480.63,480.87,479.02,480.24,8791.0
2024-03-20 13:30:00,480.39,480.53,478.59,478.59,6635.0,480.39,480.53,478.59,478.59,6635.0
2024-03-20 14:00:00,479.32,481.25,476.97,477.63,8150.0,479.32,481.25,476.97,477.63,8150.0
2024-03-20 14:30:00,478.31,478.31,476.1,476.62,7945.0,478.31,478.31,476.1,476.62,7945.0
2024-03-20 15:00:00,476.6,478.52,476.28,478.34,6704.0,476.6,478.52,476.28,478.34,6704.0
2024-03-20 15:30:00,478.35,480.69,477.82,479.69,31816.0,478.35,480.69,477.82,479.69,31816.0
2024-03-21 09:30:00,482.89,482.89,475.46,476.48,9992.0,482.89,482.89,475.46,476.48,9992.0
2024-03-21 10:00:00,476.27,479.25,475.84,478.74,12174.0,476.27,479.25,475.84,478.74,12174.0
2024-03-21 10:30:00,478.81,483.3,478.29,482.61,21457.0,478.81,483.3,478.29,482.61,21457.0
2024-03-21 11:00:00,482.89,483.01,481.11,481.55,7848.0,482.89,483.01,481.11,481.55,7848.0
2024-03-21 11:30:00,481.75,484.14,481.6,483.64,5905.0,481.75,484.14,481.6,483.64,5905.0
2024-03-21 12:00:00,483.63,483.63,482.15,483.44,5992.0,483.63,483.63,482.15,483.44,5992.0
2024-03-21 12:30:00,483.41,485.12,483.41,484.58,11007.0,483.41,485.12,483.41,484.58,11007.0
2024-03-21 13:00:00,484.45,485.81,484.43,485.81,3693.0,484.45,485.81,484.43,485.81,3693.0
2024-03-21 13:30:00,485.56,485.56,484.68,485.38,4653.0,485.56,485.56,484.68,485.38,4653.0
2024-03-21 14:00:00,485.19,486.54,484.91,486.52,4955.0,485.19,486.54,484.91,486.52,4955.0
2024-03-21 14:30:00,486.37,486.37,484.19,484.4,11024.0,486.37,486.37,484.19,484.4,11024.0
2024-03-21 15:00:00,484.3,484.62,483.93,484.27,6706.0,484.3,484.62,483.93,484.27,6706.0
2024-03-21 15:30:00,484.43,484.53,482.78,482.8,40146.0,484.43,484.53,482.78,482.8,40146.0
2024-03-22 09:30:00,484.08,485.92,484.08,484.48,2192.0,484.08,485.92,484.08,484.48,2192.0
2024-03-22 10:00:00,484.22,484.38,482.32,482.66,7576.0,484.22,484.38,482.32,482.66,7576.0
2024-03-22 10:30:00,482.62,483.53,481.03,481.19,8429.0,482.62,483.53,481.03,481.19,8429.0
2024-03-22 11:00:00,481.22,482.46,481.21,482.19,2762.0,481.22,482.46,481.21,482.19,2762.0
2024-03-22 11:30:00,482.62,482.83,479.93,480.53,6710.0,482.62,482.83,479.93,480.53,6710.0
2024-03-22 12:00:00,480.9,480.9,478.45,479.25,5115.0,480.9,480.9,478.45,479.25,5115.0
2024-03-22 12:30:00,479.6,479.61,477.75,478.61,4527.0,479.6,479.61,477.75,478.61,4527.0
2024-03-22 13:00:00,478.81,478.81,477.48,477.89,3007.0,478.81,478.81,477.48,477.89,3007.0
2024-03-22 13:30:00,478.35,480.79,478.35,480.79,6087.0,478.35,480.79,478.35,480.79,6087.0
2024-03-22 14:00:00,480.84,481.82,479.97,480.31,3905.0,480.84,481.82,479.97,480.31,3905.0
2024-03-22 14:30:00,480.27,480.95,479.8,480.16,5213.0,480.27,480.95,479.8,480.16,5213.0
2024-03-22 15:00:00,480.36,480.36,479.4,480.16,4253.0,480.36,480.36,479.4,480.16,4253.0
2024-03-22 15:30:00,480.15,480.69,479.01,479.16,18202.0,480.15,480.69,479.01,479.16,18202.0
2024-03-25 09:30:00,477.61,479.03,474.19,475.26,5351.0,477.61,479.03,474.19,475.26,5351.0
2024-03-25 10:00:00,474.8,476.01,472.95,473.83,8893.0,474.8,476.01,472.95,473.83,8893.0
2024-03-25 10:30:00,474.0,474.36,472.91,473.83,5942.0,474.0,474.36,472.91,473.83,5942.0
2024-03-25 11:00:00,474.02,474.04,473.39,473.85,5352.0,474.02,474.04,473.39,473.85,5352.0
2024-03-25 11:30:00,473.85,474.24,471.85,473.98,5350.0,473.85,474.24,471.85,473.98,5350.0
2024-03-25 12:00:00,474.0,475.32,473.85,475.32,7187.0,474.0,475.32,473.85,475.32,7187.0
2024-03-25 12:30:00,475.1,475.14,473.08,473.52,9693.0,475.1,475.14,473.08,473.52,9693.0
2024-03-25 13:00:00,473.74,474.38,473.4,473.84,5278.0,473.74,474.38,473.4,473.84,5278.0
2024-03-25 13:30:00,473.6,474.94,473.37,473.69,9436.0,473.6,474.94,473.37,473.69,9436.0
2024-03-25 14:00:00,474.28,474.64,473.6,473.6,5623.0,474.28,474.64,473.6,473.6,5623.0
2024-03-25 14:30:00,473.38,474.29,473.06,473.34,4285.0,473.38,474.29,473.06,473.34,4285.0
2024-03-25 15:00:00,473.59,474.82,473.35,474.13,5398.0,473.59,474.82,473.35,474.13,5398.0
2024-03-25 15:30:00,474.09,475.2,473.17,473.61,26997.0,474.09,475.2,473.17,473.61,26997.0
2024-03-26 09:30:00,475.6,482.31,473.14,480.24,11978.0,475.6,482.31,473.14,480.24,11978.0
2024-03-26 10:00:00,481.0,481.88,479.51,481.88,15398.0,481.0,481.88,479.51,481.88,15398.0
2024-03-26 10:30:00,481.76,481.8,478.48,480.01,8808.0,481.76,481.8,478.48,480.01,8808.0
2024-03-26 11:00:00,480.17,481.18,479.04,479.86,10125.0,480.17,481.18,479.04,479.86,10125.0
2024-03-26 11:30:00,479.72,479.72,478.5,479.25,6562.0,479.72,479.72,478.5,479.25,6562.0
2024-03-26 12:00:00,478.87,479.32,478.07,478.27,8906.0,478.87,479.32,478.07,478.27,8906.0
2024-03-26 12:30:00,477.8,478.05,477.41,477.71,3610.0,477.8,478.05,477.41,477.71,3610.0
2024-03-26 13:00:00,477.69,477.81,476.27,477.61,12971.0,477.69,477.81,476.27,477.61,12971.0
2024-03-26 13:30:00,477.71,477.94,476.57,476.57,12669.0,477.71,477.94,476.57,476.57,12669.0
2024-03-26 14:00:00,476.48,476.97,475.67,475.73,20384.0,476.48,476.97,475.67,475.73,20384.0
2024-03-26 14:30:00,475.85,477.63,475.82,476.31,18705.0,475.85,477.63,475.82,476.31,18705.0
2024-03-26 15:00:00,476.31,477.69,476.31,477.06,5605.0,476.31,477.69,476.31,477.06,5605.0
2024-03-26 15:30:00,477.05,477.16,475.41,475.83,24394.0,477.05,477.16,475.41,475.83,24394.0
2024-03-27 09:30:00,479.06,479.73,476.53,478.41,5436.0,479.06,479.73,476.53,478.41,5436.0
2024-03-27 10:00:00,479.21,479.42,476.49,478.14,4423.0,479.21,479.42,476.49,478.14,4423.0
2024-03-27 10:30:00,477.72,478.85,477.17,477.73,3583.0,477.72,478.85,477.17,477.73,3583.0
2024-03-27 11:00:00,477.82,479.69,477.59,479.3,5346.0,477.82,479.69,477.59,479.3,5346.0
2024-03-27 11:30:00,479.29,480.04,478.89,479.01,8570.0,479.29,480.04,478.89,479.01,8570.0
2024-03-27 12:00:00,479.39,479.83,478.6,479.39,5500.0,479.39,479.83,478.6,479.39,5500.0
2024-03-27 12:30:00,479.58,480.73,479.5,480.13,7431.0,479.58,480.73,479.5,480.13,7431.0
2024-03-27 13:00:00,479.91,480.6,479.34,479.8,6425.0,479.91,480.6,479.34,479.8,6425.0
2024-03-27 13:30:00,480.03,480.37,479.49,479.93,5768.0,480.03,480.37,479.49,479.93,5768.0
2024-03-27 14:00:00,479.74,480.96,479.74,480.9,6620.0,479.74,480.96,479.74,480.9,6620.0
2024-03-27 14:30:00,481.01,481.13,479.39,479.39,17629.0,481.01,481.13,479.39,479.39,17629.0
2024-03-27 15:00:00,479.13,479.88,478.72,479.3,7247.0,479.13,479.88,478.72,479.3,7247.0
2024-03-27 15:30:00,479.53,481.65,479.41,480.84,39542.0,479.53,481.65,479.41,480.84,39542.0
2024-03-28 09:30:00,481.97,484.86,481.65,483.52,7294.0,481.97,484.86,481.65,483.52,7294.0
2024-03-28 10:00:00,483.95,484.98,481.54,481.78,5020.0,483.95,484.98,481.54,481.78,5020.0
2024-03-28 10:30:00,481.68,483.93,481.29,483.52,3828.0,481.68,483.93,481.29,483.52,3828.0
2024-03-28 11:00:00,483.69,483.69,482.28,483.13,3933.0,483.69,483.69,482.28,483.13,3933.0
2024-03-28 11:30:00,483.25,483.77,482.04,482.08,4617.0,483.25,483.77,482.04,482.08,4617.0
2024-03-28 12:00:00,482.5,482.97,481.86,482.56,2940.0,482.5,482.97,481.86,482.56,2940.0
2024-03-28 12:30:00,482.56,482.79,481.59,481.7,5036.0,482.56,482.79,481.59,481.7,5036.0
2024-03-28 13:00:00,481.7,481.73,479.77,480.12,9397.0,481.7,481.73,479.77,480.12,9397.0
2024-03-28 13:30:00,479.88,480.57,479.22,480.34,3388.0,479.88,480.57,479.22,480.34,3388.0
2024-03-28 14:00:00,480.29,480.65,478.95,480.27,4639.0,480.29,480.65,478.95,480.27,4639.0
2024-03-28 14:30:00,480.4,480.63,479.29,480.34,11391.0,480.4,480.63,479.29,480.34,11391.0
2024-03-28 15:00:00,480.28,480.39,478.74,479.87,8499.0,480.28,480.39,478.74,479.87,8499.0
2024-03-28 15:30:00,479.99,480.28,476.02,476.02,48823.0,479.99,480.28,476.02,476.02,48823.0
2024-04-01 09:30:00,475.88,478.36,475.49,476.96,8506.0,475.88,478.36,475.49,476.96,8506.0
2024-04-01 10:00:00,475.51,477.17,474.55,474.55,5988.0,475.51,477.17,474.55,474.55,5988.0
2024-04-01 10:30:00,474.99,475.83,474.69,475.44,5480.0,474.99,475.83,474.69,475.44,5480.0
2024-04-01 11:00:00,475.48,476.17,475.28,476.17,2483.0,475.48,476.17,475.28,476.17,2483.0
2024-04-01 11:30:00,475.95,476.01,474.87,475.08,3752.0,475.95,476.01,474.87,475.08,3752.0
2024-04-01 12:00:00,474.79,475.7,474.76,475.41,3726.0,474.79,475.7,474.76,475.41,3726.0
2024-04-01 12:30:00,475.59,476.4,475.59,476.31,2723.0,475.59,476.4,475.59,476.31,2723.0
2024-04-01 13:00:00,476.12,476.12,475.46,475.91,1353.0,476.12,476.12,475.46,475.91,1353.0
2024-04-01 13:30:00,475.95,476.45,475.82,475.91,1621.0,475.95,476.45,475.82,475.91,1621.0
2024-04-01 14:00:00,475.83,476.05,475.61,475.61,1978.0,475.83,476.05,475.61,475.61,1978.0
2024-04-01 14:30:00,475.79,476.45,475.52,476.23,2959.0,475.79,476.45,475.52,476.23,2959.0
2024-04-01 15:00:00,476.05,476.27,475.92,476.25,3052.0,476.05,476.27,475.92,476.25,3052.0
2024-04-01 15:30:00,476.15,478.21,475.85,477.72,24352.0,476.15,478.21,475.85,477.72,24352.0
2024-04-02 09:30:00,473.83,477.06,471.08,471.08,6667.0,473.83,477.06,471.08,471.08,6667.0
2024-04-02 10:00:00,471.2,471.2,469.45,470.07,2104.0,471.2,471.2,469.45,470.07,2104.0
2024-04-02 10:30:00,470.48,472.0,470.48,470.83,3137.0,470.48,472.0,470.48,470.83,3137.0
2024-04-02 11:00:00,470.83,471.22,468.86,468.86,2510.0,470.83,471.22,468.86,468.86,2510.0
2024-04-02 11:30:00,468.49,469.19,468.08,468.5,5583.0,468.49,469.19,468.08,468.5,5583.0
2024-04-02 12:00:00,467.97,468.27,466.74,466.74,3770.0,467.97,468.27,466.74,466.74,3770.0
2024-04-02 12:30:00,466.52,467.59,466.36,467.03,2130.0,466.52,467.59,466.36,467.03,2130.0
2024-04-02 13:00:00,467.17,467.58,465.5,466.0,4053.0,467.17,467.58,465.5,466.0,4053.0
2024-04-02 13:30:00,466.0,467.67,465.88,467.31,6210.0,466.0,467.67,465.88,467.31,6210.0
2024-04-02 14:00:00,467.58,468.06,466.87,467.37,7069.0,467.58,468.06,466.87,467.37,7069.0
2024-04-02 14:30:00,466.85,468.07,466.85,467.61,6792.0,466.85,468.07,466.85,467.61,6792.0
2024-04-02 15:00:00,467.61,469.36,467.54,469.21,3815.0,467.61,469.36,467.54,469.21,3815.0
2024-04-02 15:30:00,469.22,470.55,468.89,469.06,23116.0,469.22,470.55,468.89,469.06,23116.0
2024-04-03 09:30:00,466.91,470.2,466.91,469.63,5547.0,466.91,470.2,466.91,469.63,5547.0
2024-04-03 10:00:00,470.23,472.16,469.92,471.05,2447.0,470.23,472.16,469.92,471.05,2447.0
2024-04-03 10:30:00,471.25,472.35,471.08,472.01,5136.0,471.25,472.35,471.08,472.01,5136.0
2024-04-03 11:00:00,472.33,473.38,472.32,473.2,6012.0,472.33,473.38,472.32,473.2,6012.0
2024-04-03 11:30:00,472.16,472.76,471.05,471.24,1500.0,472.16,472.76,471.05,471.24,1500.0
2024-04-03 12:00:00,471.24,472.22,471.22,471.79,2522.0,471.24,472.22,471.22,471.79,2522.0
2024-04-03 12:30:00,471.98,471.98,471.04,471.46,2145.0,471.98,471.98,471.04,471.46,2145.0
2024-04-03 13:00:00,471.36,471.99,471.14,471.84,4865.0,471.36,471.99,471.14,471.84,4865.0
2024-04-03 13:30:00,472.29,473.19,472.29,473.19,2361.0,472.29,473.19,472.29,473.19,2361.0
2024-04-03 14:00:00,473.16,474.01,472.69,473.76,3514.0,473.16,474.01,472.69,473.76,3514.0
2024-04-03 14:30:00,473.96,473.96,472.52,473.47,5373.0,473.96,473.96,472.52,473.47,5373.0
2024-04-03 15:00:00,473.25,473.34,471.89,472.88,8414.0,473.25,473.34,471.89,472.88,8414.0
2024-04-03 15:30:00,472.68,473.73,471.88,472.11,15050.0,472.68,473.73,471.88,472.11,15050.0
2024-04-04 09:30:00,475.43,477.67,474.16,475.72,6592.0,475.43,477.67,474.16,475.72,6592.0
2024-04-04 10:00:00,475.22,475.77,474.39,475.69,1700.0,475.22,475.77,474.39,475.69,1700.0
2024-04-04 10:30:00,475.72,476.15,474.83,475.66,2965.0,475.72,476.15,474.83,475.66,2965.0
2024-04-04 11:00:00,476.27,476.27,475.43,475.55,1130.0,476.27,476.27,475.43,475.55,1130.0
2024-04-04 11:30:00,475.26,475.7,474.54,475.66,3242.0,475.26,475.7,474.54,475.66,3242.0
2024-04-04 12:00:00,475.25,476.23,475.01,475.42,1963.0,475.25,476.23,475.01,475.42,1963.0
2024-04-04 12:30:00,475.83,475.9,474.87,475.3,3266.0,475.83,475.9,474.87,475.3,3266.0
2024-04-04 13:00:00,475.27,476.35,475.25,476.07,1496.0,475.27,476.35,475.25,476.07,1496.0
2024-04-04 13:30:00,476.43,477.12,475.98,476.02,8076.0,476.43,477.12,475.98,476.02,8076.0
2024-04-04 14:00:00,475.9,475.9,472.22,472.22,6733.0,475.9,475.9,472.22,472.22,6733.0
2024-04-04 14:30:00,470.8,471.5,468.51,468.51,4706.0,470.8,471.5,468.51,468.51,4706.0
2024-04-04 15:00:00,468.18,468.72,465.86,465.86,9716.0,468.18,468.72,465.86,465.86,9716.0
2024-04-04 15:30:00,465.91,466.34,463.49,464.46,45973.0,465.91,466.34,463.49,464.46,45973.0
2024-04-05 09:30:00,465.41,469.85,465.41,468.87,8287.0,465.41,469.85,465.41,468.87,8287.0
2024-04-05 10:00:00,469.46,469.5,466.97,466.97,4855.0,469.46,469.5,466.97,466.97,4855.0
2024-04-05 10:30:00,466.76,468.72,466.72,468.72,1507.0,466.76,468.72,466.72,468.72,1507.0
2024-04-05 11:00:00,469.29,469.75,468.5,469.75,4723.0,469.29,469.75,468.5,469.75,4723.0
2024-04-05 11:30:00,469.66,470.58,469.0,470.58,6301.0,469.66,470.58,469.0,470.58,6301.0
2024-04-05 12:00:00,470.71,471.67,470.39,471.67,5240.0,470.71,471.67,470.39,471.67,5240.0
2024-04-05 12:30:00,471.61,471.61,470.21,471.23,6936.0,471.61,471.61,470.21,471.23,6936.0
2024-04-05 13:00:00,471.25,471.54,470.05,470.33,4395.0,471.25,471.54,470.05,470.33,4395.0
2024-04-05 13:30:00,470.71,471.0,468.88,469.52,5005.0,470.71,471.0,468.88,469.52,5005.0
2024-04-05 14:00:00,469.43,471.27,468.84,470.98,5920.0,469.43,471.27,468.84,470.98,5920.0
2024-04-05 14:30:00,471.04,471.8,470.87,471.8,3686.0,471.04,471.8,470.87,471.8,3686.0
2024-04-05 15:00:00,471.93,472.54,471.58,471.66,4596.0,471.93,472.54,471.58,471.66,4596.0
2024-04-05 15:30:00,471.91,472.31,470.01,470.16,24679.0,471.91,472.31,470.01,470.16,24679.0
2024-04-08 09:30:00,470.34,470.42,469.28,470.2,2690.0,470.34,470.42,469.28,470.2,2690.0
2024-04-08 10:00:00,469.76,471.66,469.45,471.66,6284.0,469.76,471.66,469.45,471.66,6284.0
2024-04-08 10:30:00,471.28,471.87,471.24,471.79,3335.0,471.28,471.87,471.24,471.79,3335.0
2024-04-08 11:00:00,471.6,471.6,470.54,471.45,5988.0,471.6,471.6,470.54,471.45,5988.0
2024-04-08 11:30:00,471.22,471.57,470.04,471.56,5710.0,471.22,471.57,470.04,471.56,5710.0
2024-04-08 12:00:00,471.71,472.26,471.35,472.01,5927.0,471.71,472.26,471.35,472.01,5927.0
2024-04-08 12:30:00,472.06,473.05,471.16,473.05,4672.0,472.06,473.05,471.16,473.05,4672.0
2024-04-08 13:00:00,472.83,472.84,471.72,472.03,6097.0,472.83,472.84,471.72,472.03,6097.0
2024-04-08 13:30:00,471.89,472.2,471.42,472.05,5207.0,471.89,472.2,471.42,472.05,5207.0
2024-04-08 14:00:00,471.89,472.14,471.69,471.97,8876.0,471.89,472.14,471.69,471.97,8876.0
2024-04-08 14:30:00,471.97,472.12,471.56,472.02,14043.0,471.97,472.12,471.56,472.02,14043.0
2024-04-08 15:00:00,471.98,472.28,471.55,472.22,21568.0,471.98,472.28,471.55,472.22,21568.0
2024-04-08 15:30:00,472.15,472.84,471.18,472.43,52902.0,472.15,472.84,471.18,472.43,52902.0
2024-04-09 09:30:00,474.5,475.95,471.54,471.66,4797.0,474.5,475.95,471.54,471.66,4797.0
2024-04-09 10:00:00,471.66,472.13,469.54,469.54,6228.0,471.66,472.13,469.54,469.54,6228.0
2024-04-09 10:30:00,468.6,469.04,466.75,469.04,8903.0,468.6,469.04,466.75,469.04,8903.0
2024-04-09 11:00:00,468.38,469.36,468.1,468.35,4633.0,468.38,469.36,468.1,468.35,4633.0
2024-04-09 11:30:00,468.01,469.02,467.46,468.8,3333.0,468.01,469.02,467.46,468.8,3333.0
2024-04-09 12:00:00,468.8,469.21,468.21,468.49,4379.0,468.8,469.21,468.21,468.49,4379.0
2024-04-09 12:30:00,468.84,469.26,467.63,467.63,2608.0,468.84,469.26,467.63,467.63,2608.0
2024-04-09 13:00:00,468.14,469.11,467.09,468.78,3431.0,468.14,469.11,467.09,468.78,3431.0
2024-04-09 13:30:00,468.97,469.34,468.52,469.08,3577.0,468.97,469.34,468.52,469.08,3577.0
2024-04-09 14:00:00,468.93,468.99,468.31,468.31,2050.0,468.93,468.99,468.31,468.31,2050.0
2024-04-09 14:30:00,468.05,468.56,467.83,468.42,7005.0,468.05,468.56,467.83,468.42,7005.0
2024-04-09 15:00:00,468.1,469.9,467.58,469.9,5576.0,468.1,469.9,467.58,469.9,5576.0
2024-04-09 15:30:00,469.87,470.55,467.99,469.73,36608.0,469.87,470.55,467.99,469.73,36608.0
2024-04-10 09:30:00,465.27,468.0,465.27,468.0,6524.0,465.27,468.0,465.27,468.0,6524.0
2024-04-10 10:00:00,467.35,468.51,466.53,466.53,7015.0,467.35,468.51,466.53,466.53,7015.0
2024-04-10 10:30:00,466.58,468.42,464.98,465.92,6674.0,466.58,468.42,464.98,465.92,6674.0
2024-04-10 11:00:00,465.85,467.5,465.84,467.5,1729.0,465.85,467.5,465.84,467.5,1729.0
2024-04-10 11:30:00,467.18,467.23,466.65,467.22,2500.0,467.18,467.23,466.65,467.22,2500.0
2024-04-10 12:00:00,467.32,467.71,466.72,467.13,4172.0,467.32,467.71,466.72,467.13,4172.0
2024-04-10 12:30:00,466.7,467.61,466.41,467.6,4757.0,466.7,467.61,466.41,467.6,4757.0
2024-04-10 13:00:00,467.53,467.53,465.25,466.43,4592.0,467.53,467.53,465.25,466.43,4592.0
2024-04-10 13:30:00,466.14,466.14,464.9,465.73,2912.0,466.14,466.14,464.9,465.73,2912.0
2024-04-10 14:00:00,465.45,465.9,463.8,463.81,3714.0,465.45,465.9,463.8,463.81,3714.0
2024-04-10 14:30:00,463.83,464.35,463.3,463.3,4670.0,463.83,464.35,463.3,463.3,4670.0
2024-04-10 15:00:00,463.26,466.1,463.21,465.71,9017.0,463.26,466.1,463.21,465.71,9017.0
2024-04-10 15:30:00,465.54,465.55,463.71,464.15,34953.0,465.54,465.55,463.71,464.15,34953.0
2024-04-11 09:30:00,472.15,472.15,467.73,469.3,13766.0,472.15,472.15,467.73,469.3,13766.0
2024-04-11 10:00:00,468.94,471.32,468.43,470.89,5703.0,468.94,471.32,468.43,470.89,5703.0
2024-04-11 10:30:00,471.56,472.65,470.83,472.24,4678.0,471.56,472.65,470.83,472.24,4678.0
2024-04-11 11:00:00,472.42,472.73,470.85,471.07,4092.0,472.42,472.73,470.85,471.07,4092.0
2024-04-11 11:30:00,471.19,471.51,470.6,471.17,5368.0,471.19,471.51,470.6,471.17,5368.0
2024-04-11 12:00:00,471.39,472.74,470.96,472.05,4678.0,471.39,472.74,470.96,472.05,4678.0
2024-04-11 12:30:00,471.79,472.24,471.61,472.21,5838.0,471.79,472.24,471.61,472.21,5838.0
2024-04-11 13:00:00,472.21,476.78,471.97,476.78,4318.0,472.21,476.78,471.97,476.78,4318.0
2024-04-11 13:30:00,477.12,477.36,476.24,477.05,6040.0,477.12,477.36,476.24,477.05,6040.0
2024-04-11 14:00:00,476.71,478.49,476.7,478.14,4631.0,476.71,478.49,476.7,478.14,4631.0
2024-04-11 14:30:00,478.3,478.82,478.01,478.75,4718.0,478.3,478.82,478.01,478.75,4718.0
2024-04-11 15:00:00,478.62,478.63,477.1,477.26,4943.0,478.62,478.63,477.1,477.26,4943.0
2024-04-11 15:30:00,477.27,477.43,474.54,474.54,32369.0,477.27,477.43,474.54,474.54,32369.0
2024-04-12 09:30:00,469.96,470.8,468.24,468.24,5489.0,469.96,470.8,468.24,468.24,5489.0
2024-04-12 10:00:00,466.95,470.47,466.66,469.69,5746.0,466.95,470.47,466.66,469.69,5746.0
2024-04-12 10:30:00,469.77,470.37,468.65,469.24,5034.0,469.77,470.37,468.65,469.24,5034.0
2024-04-12 11:00:00,469.74,470.16,469.32,470.09,7110.0,469.74,470.16,469.32,470.09,7110.0
2024-04-12 11:30:00,470.32,470.58,469.71,470.0,3154.0,470.32,470.58,469.71,470.0,3154.0
2024-04-12 12:00:00,469.31,469.38,466.92,467.09,5733.0,469.31,469.38,466.92,467.09,5733.0
2024-04-12 12:30:00,466.76,467.03,465.06,465.1,6634.0,466.76,467.03,465.06,465.1,6634.0
2024-04-12 13:00:00,464.98,465.31,463.73,464.06,3554.0,464.98,465.31,463.73,464.06,3554.0
2024-04-12 13:30:00,464.32,465.9,463.78,465.05,8615.0,464.32,465.9,463.78,465.05,8615.0
2024-04-12 14:00:00,464.62,465.3,464.12,464.49,6057.0,464.62,465.3,464.12,464.49,6057.0
2024-04-12 14:30:00,464.13,464.15,462.97,463.64,5209.0,464.13,464.15,462.97,463.64,5209.0
2024-04-12 15:00:00,463.36,463.94,463.06,463.06,10380.0,463.36,463.94,463.06,463.06,10380.0
2024-04-12 15:30:00,463.08,465.93,463.07,465.46,42077.0,463.08,465.93,463.07,465.46,42077.0
2024-04-15 09:30:00,470.37,472.43,468.7,470.82,6366.0,470.37,472.43,468.7,470.82,6366.0
2024-04-15 10:00:00,471.77,471.91,469.33,471.64,21756.0,471.77,471.91,469.33,471.64,21756.0
2024-04-15 10:30:00,471.24,472.92,470.05,472.3,14839.0,471.24,472.92,470.05,472.3,14839.0
2024-04-15 11:00:00,472.3,472.36,470.67,472.03,8189.0,472.3,472.36,470.67,472.03,8189.0
2024-04-15 11:30:00,472.24,473.57,472.04,473.22,16119.0,472.24,473.57,472.04,473.22,16119.0
2024-04-15 12:00:00,473.24,474.31,471.08,471.75,28758.0,473.24,474.31,471.08,471.75,28758.0
2024-04-15 12:30:00,471.58,472.79,471.34,472.7,32393.0,471.58,472.79,471.34,472.7,32393.0
2024-04-15 13:00:00,472.3,472.3,467.39,467.66,7962.0,472.3,472.3,467.39,467.66,7962.0
2024-04-15 13:30:00,467.6,467.6,464.81,466.68,16526.0,467.6,467.6,464.81,466.68,16526.0
2024-04-15 14:00:00,466.72,468.56,466.1,466.11,33215.0,466.72,468.56,466.1,466.11,33215.0
2024-04-15 14:30:00,466.02,467.59,465.59,466.23,7456.0,466.02,467.59,465.59,466.23,7456.0
2024-04-15 15:00:00,466.0,466.06,463.11,463.3,12457.0,466.0,466.06,463.11,463.3,12457.0
2024-04-15 15:30:00,463.0,465.31,462.99,463.87,44360.0,463.0,465.31,462.99,463.87,44360.0
2024-04-16 09:30:00,462.34,462.34,456.75,458.68,22873.0,462.34,462.34,456.75,458.68,22873.0
2024-04-16 10:00:00,458.77,458.98,456.55,458.68,11812.0,458.77,458.98,456.55,458.68,11812.0
2024-04-16 10:30:00,458.75,460.68,457.21,457.94,8055.0,458.75,460.68,457.21,457.94,8055.0
2024-04-16 11:00:00,458.29,460.06,457.9,460.06,6362.0,458.29,460.06,457.9,460.06,6362.0
2024-04-16 11:30:00,460.2,460.28,458.27,459.46,13173.0,460.2,460.28,458.27,459.46,13173.0
2024-04-16 12:00:00,458.51,459.2,457.75,457.75,4793.0,458.51,459.2,457.75,457.75,4793.0
2024-04-16 12:30:00,457.95,458.47,457.54,458.12,6181.0,457.95,458.47,457.54,458.12,6181.0
2024-04-16 13:00:00,458.19,458.27,456.72,457.3,7181.0,458.19,458.27,456.72,457.3,7181.0
2024-04-16 13:30:00,457.39,457.88,455.64,456.82,13458.0,457.39,457.88,455.64,456.82,13458.0
2024-04-16 14:00:00,456.78,458.01,455.53,455.91,6146.0,456.78,458.01,455.53,455.91,6146.0
2024-04-16 14:30:00,455.95,459.1,455.95,458.89,7960.0,455.95,459.1,455.95,458.89,7960.0
2024-04-16 15:00:00,459.16,460.89,458.9,460.89,6244.0,459.16,460.89,458.9,460.89,6244.0
2024-04-16 15:30:00,460.73,460.73,457.6,458.45,38892.0,460.73,460.73,457.6,458.45,38892.0
2024-04-17 09:30:00,460.7,462.83,456.8,459.21,9744.0,460.7,462.83,456.8,459.21,9744.0
2024-04-17 10:00:00,459.31,459.41,457.4,458.89,5846.0,459.31,459.41,457.4,458.89,5846.0
2024-04-17 10:30:00,458.82,458.95,454.77,454.78,19574.0,458.82,458.95,454.77,454.78,19574.0
2024-04-17 11:00:00,454.91,456.73,454.64,455.05,4521.0,454.91,456.73,454.64,455.05,4521.0
2024-04-17 11:30:00,454.61,455.32,453.65,454.51,6007.0,454.61,455.32,453.65,454.51,6007.0
2024-04-17 12:00:00,453.84,453.93,452.8,453.02,4090.0,453.84,453.93,452.8,453.02,4090.0
2024-04-17 12:30:00,452.7,452.79,450.59,450.67,5617.0,452.7,452.79,450.59,450.67,5617.0
2024-04-17 13:00:00,451.02,452.57,450.32,452.24,11056.0,451.02,452.57,450.32,452.24,11056.0
2024-04-17 13:30:00,451.6,453.62,451.53,453.01,14022.0,451.6,453.62,451.53,453.01,14022.0
2024-04-17 14:00:00,453.02,453.36,452.21,452.31,5400.0,453.02,453.36,452.21,452.31,5400.0
2024-04-17 14:30:00,452.44,455.28,452.08,452.84,26895.0,452.44,455.28,452.08,452.84,26895.0
2024-04-17 15:00:00,452.13,452.73,451.27,451.27,10043.0,452.13,452.73,451.27,451.27,10043.0
2024-04-17 15:30:00,451.27,451.84,449.3,449.31,52816.0,451.27,451.84,449.3,449.31,52816.0
2024-04-18 09:30:00,449.92,452.73,446.34,449.73,10443.0,449.92,452.73,446.34,449.73,10443.0
2024-04-18 10:00:00,450.09,450.09,448.03,449.11,26931.0,450.09,450.09,448.03,449.11,26931.0
2024-04-18 10:30:00,449.04,451.61,448.74,450.79,17947.0,449.04,451.61,448.74,450.79,17947.0
2024-04-18 11:00:00,451.06,451.44,450.34,450.87,12014.0,451.06,451.44,450.34,450.87,12014.0
2024-04-18 11:30:00,450.81,450.82,449.53,449.95,14479.0,450.81,450.82,449.53,449.95,14479.0
2024-04-18 12:00:00,449.96,450.31,448.48,449.25,6356.0,449.96,450.31,448.48,449.25,6356.0
2024-04-18 12:30:00,449.42,450.82,449.4,450.43,5589.0,449.42,450.82,449.4,450.43,5589.0
2024-04-18 13:00:00,450.5,450.5,447.77,448.23,3278.0,450.5,450.5,447.77,448.23,3278.0
2024-04-18 13:30:00,448.69,448.98,447.64,448.52,3902.0,448.69,448.98,447.64,448.52,3902.0
2024-04-18 14:00:00,449.0,449.25,447.53,447.54,5431.0,449.0,449.25,447.53,447.54,5431.0
2024-04-18 14:30:00,448.09,448.68,447.03,447.79,4909.0,448.09,448.68,447.03,447.79,4909.0
2024-04-18 15:00:00,448.32,449.15,447.81,448.57,10546.0,448.32,449.15,447.81,448.57,10546.0
2024-04-18 15:30:00,448.7,449.9,448.42,449.57,29976.0,448.7,449.9,448.42,449.57,29976.0
2024-04-19 09:30:00,450.53,451.72,447.72,448.53,21524.0,450.53,451.72,447.72,448.53,21524.0
2024-04-19 10:00:00,447.78,448.81,445.86,446.75,13357.0,447.78,448.81,445.86,446.75,13357.0
2024-04-19 10:30:00,446.92,447.81,444.06,446.31,14343.0,446.92,447.81,444.06,446.31,14343.0
2024-04-19 11:00:00,446.32,446.38,444.5,444.63,19185.0,446.32,446.38,444.5,444.63,19185.0
2024-04-19 11:30:00,445.25,446.57,444.44,444.59,13039.0,445.25,446.57,444.44,444.59,13039.0
2024-04-19 12:00:00,444.09,444.63,441.36,442.77,25819.0,444.09,444.63,441.36,442.77,25819.0
2024-04-19 12:30:00,442.75,444.01,441.95,443.45,8586.0,442.75,444.01,441.95,443.45,8586.0
2024-04-19 13:00:00,443.91,444.18,442.81,442.84,8369.0,443.91,444.18,442.81,442.84,8369.0
2024-04-19 13:30:00,442.93,444.03,442.07,442.87,12334.0,442.93,444.03,442.07,442.87,12334.0
2024-04-19 14:00:00,442.51,442.52,441.36,441.36,9562.0,442.51,442.52,441.36,441.36,9562.0
2024-04-19 14:30:00,440.73,440.76,438.59,438.63,13069.0,440.73,440.76,438.59,438.63,13069.0
2024-04-19 15:00:00,439.05,440.81,438.58,440.24,12400.0,439.05,440.81,438.58,440.24,12400.0
2024-04-19 15:30:00,440.17,441.01,439.27,440.65,25809.0,440.17,441.01,439.27,440.65,25809.0
2024-04-22 09:30:00,442.94,443.99,442.26,443.99,6365.0,442.94,443.99,442.26,443.99,6365.0
2024-04-22 10:00:00,444.11,445.82,442.62,443.08,5852.0,444.11,445.82,442.62,443.08,5852.0
2024-04-22 10:30:00,442.88,443.16,442.52,442.57,1844.0,442.88,443.16,442.52,442.57,1844.0
2024-04-22 11:00:00,442.86,443.78,441.96,443.7,4765.0,442.86,443.78,441.96,443.7,4765.0
2024-04-22 11:30:00,443.47,444.37,442.91,443.92,3672.0,443.47,444.37,442.91,443.92,3672.0
2024-04-22 12:00:00,443.74,445.12,443.11,443.96,7336.0,443.74,445.12,443.11,443.96,7336.0
2024-04-22 12:30:00,443.93,444.81,443.81,444.5,5713.0,443.93,444.81,443.81,444.5,5713.0
2024-04-22 13:00:00,444.43,445.62,444.14,445.5,11260.0,444.43,445.62,444.14,445.5,11260.0
2024-04-22 13:30:00,445.7,446.37,444.96,445.87,11824.0,445.7,446.37,444.96,445.87,11824.0
2024-04-22 14:00:00,445.7,447.55,445.6,447.16,18549.0,445.7,447.55,445.6,447.16,18549.0
2024-04-22 14:30:00,447.35,447.36,445.44,446.11,7020.0,447.35,447.36,445.44,446.11,7020.0
2024-04-22 15:00:00,445.91,446.2,444.6,445.05,10948.0,445.91,446.2,444.6,445.05,10948.0
2024-04-22 15:30:00,445.0,445.0,442.94,443.39,47779.0,445.0,445.0,442.94,443.39,47779.0
2024-04-23 09:30:00,446.33,448.16,445.66,447.2,9860.0,446.33,448.16,445.66,447.2,9860.0
2024-04-23 10:00:00,447.07,449.29,446.05,449.29,9853.0,447.07,449.29,446.05,449.29,9853.0
2024-04-23 10:30:00,450.19,450.91,449.46,450.91,2648.0,450.19,450.91,449.46,450.91,2648.0
2024-04-23 11:00:00,451.0,451.31,450.01,450.74,2508.0,451.0,451.31,450.01,450.74,2508.0
2024-04-23 11:30:00,450.59,451.05,449.18,449.94,11148.0,450.59,451.05,449.18,449.94,11148.0
2024-04-23 12:00:00,450.02,450.65,450.02,450.38,1701.0,450.02,450.65,450.02,450.38,1701.0
2024-04-23 12:30:00,450.69,451.24,450.19,450.75,3308.0,450.69,451.24,450.19,450.75,3308.0
2024-04-23 13:00:00,450.66,451.14,450.07,450.88,3475.0,450.66,451.14,450.07,450.88,3475.0
2024-04-23 13:30:00,451.02,451.74,451.02,451.74,1001.0,451.02,451.74,451.02,451.74,1001.0
2024-04-23 14:00:00,451.58,451.93,450.87,451.68,4097.0,451.58,451.93,450.87,451.68,4097.0
2024-04-23 14:30:00,451.27,451.57,451.04,451.49,2143.0,451.27,451.57,451.04,451.49,2143.0
2024-04-23 15:00:00,451.85,452.31,451.51,451.87,2000.0,451.85,452.31,451.51,451.87,2000.0
2024-04-23 15:30:00,451.79,451.79,449.42,450.64,27662.0,451.79,451.79,449.42,450.64,27662.0
2024-04-24 09:30:00,450.32,452.46,449.71,450.98,6563.0,450.32,452.46,449.71,450.98,6563.0
2024-04-24 10:00:00,451.27,453.59,451.07,452.55,5800.0,451.27,453.59,451.07,452.55,5800.0
2024-04-24 10:30:00,452.37,452.37,451.3,452.04,5219.0,452.37,452.37,451.3,452.04,5219.0
2024-04-24 11:00:00,451.7,451.7,449.66,450.18,3056.0,451.7,451.7,449.66,450.18,3056.0
2024-04-24 11:30:00,451.01,451.24,449.1,449.1,4032.0,451.01,451.24,449.1,449.1,4032.0
2024-04-24 12:00:00,449.45,449.64,448.56,449.2,8334.0,449.45,449.64,448.56,449.2,8334.0
2024-04-24 12:30:00,448.71,450.07,447.9,450.07,6045.0,448.71,450.07,447.9,450.07,6045.0
2024-04-24 13:00:00,450.32,451.36,450.11,451.31,2848.0,450.32,451.36,450.11,451.31,2848.0
2024-04-24 13:30:00,450.97,452.63,450.97,452.63,2855.0,450.97,452.63,450.97,452.63,2855.0
2024-04-24 14:00:00,452.11,452.44,451.07,451.22,2140.0,452.11,452.44,451.07,451.22,2140.0
2024-04-24 14:30:00,451.03,451.9,450.71,451.14,4339.0,451.03,451.9,450.71,451.14,4339.0
2024-04-24 15:00:00,450.94,451.18,450.13,451.18,4872.0,450.94,451.18,450.13,451.18,4872.0
2024-04-24 15:30:00,451.1,451.22,449.43,451.06,30225.0,451.1,451.22,449.43,451.06,30225.0
2024-04-25 09:30:00,447.72,450.84,446.13,447.85,10145.0,447.72,450.84,446.13,447.85,10145.0
2024-04-25 10:00:00,447.9,450.2,446.53,449.17,11723.0,447.9,450.2,446.53,449.17,11723.0
2024-04-25 10:30:00,449.12,449.13,446.71,446.71,14388.0,449.12,449.13,446.71,446.71,14388.0
2024-04-25 11:00:00,446.98,449.0,446.97,448.39,3650.0,446.98,449.0,446.97,448.39,3650.0
2024-04-25 11:30:00,448.6,449.47,447.8,449.15,8653.0,448.6,449.47,447.8,449.15,8653.0
2024-04-25 12:00:00,449.21,450.23,448.78,449.63,4969.0,449.21,450.23,448.78,449.63,4969.0
2024-04-25 12:30:00,450.01,450.02,448.68,449.58,6024.0,450.01,450.02,448.68,449.58,6024.0
2024-04-25 13:00:00,449.69,449.98,448.8,449.46,5124.0,449.69,449.98,448.8,449.46,5124.0
2024-04-25 13:30:00,449.52,450.4,449.19,449.96,7608.0,449.52,450.4,449.19,449.96,7608.0
2024-04-25 14:00:00,450.17,450.18,449.12,449.12,4038.0,450.17,450.18,449.12,449.12,4038.0
2024-04-25 14:30:00,449.25,449.92,448.59,449.09,7310.0,449.25,449.92,448.59,449.09,7310.0
2024-04-25 15:00:00,449.28,449.95,448.91,449.21,7618.0,449.28,449.95,448.91,449.21,7618.0
2024-04-25 15:30:00,449.16,449.4,445.96,446.31,51608.0,449.16,449.4,445.96,446.31,51608.0
2024-04-26 09:30:00,447.45,451.39,447.45,451.25,3692.0,447.45,451.39,447.45,451.25,3692.0
2024-04-26 10:00:00,451.4,452.22,450.47,451.41,7312.0,451.4,452.22,450.47,451.41,7312.0
2024-04-26 10:30:00,450.82,452.09,450.82,451.62,5446.0,450.82,452.09,450.82,451.62,5446.0
2024-04-26 11:00:00,452.18,453.21,451.35,452.27,6547.0,452.18,453.21,451.35,452.27,6547.0
2024-04-26 11:30:00,452.04,452.9,451.35,452.49,3163.0,452.04,452.9,451.35,452.49,3163.0
2024-04-26 12:00:00,451.96,452.18,450.9,450.9,2300.0,451.96,452.18,450.9,450.9,2300.0
2024-04-26 12:30:00,451.09,452.0,451.09,451.22,6526.0,451.09,452.0,451.09,451.22,6526.0
2024-04-26 13:00:00,451.3,452.34,450.91,452.08,3909.0,451.3,452.34,450.91,452.08,3909.0
2024-04-26 13:30:00,452.23,452.51,451.53,451.9,4268.0,452.23,452.51,451.53,451.9,4268.0
2024-04-26 14:00:00,451.63,452.03,451.34,451.35,4800.0,451.63,452.03,451.34,451.35,4800.0
2024-04-26 14:30:00,451.32,451.74,449.67,450.1,7602.0,451.32,451.74,449.67,450.1,7602.0
2024-04-26 15:00:00,450.01,450.69,449.65,450.44,9276.0,450.01,450.69,449.65,450.44,9276.0
2024-04-26 15:30:00,450.44,450.51,448.4,448.41,33806.0,450.44,450.51,448.4,448.41,33806.0
2024-04-29 09:30:00,448.9,453.35,448.57,449.7,26472.0,448.9,453.35,448.57,449.7,26472.0
2024-04-29 10:00:00,449.42,451.87,449.14,449.83,20040.0,449.42,451.87,449.14,449.83,20040.0
2024-04-29 10:30:00,450.47,450.7,448.74,449.5,13920.0,450.47,450.7,448.74,449.5,13920.0
2024-04-29 11:00:00,449.21,449.72,448.3,449.33,8176.0,449.21,449.72,448.3,449.33,8176.0
2024-04-29 11:30:00,448.75,450.02,448.19,450.02,8665.0,448.75,450.02,448.19,450.02,8665.0
2024-04-29 12:00:00,450.06,450.95,449.93,450.06,4433.0,450.06,450.95,449.93,450.06,4433.0
2024-04-29 12:30:00,450.2,450.49,449.26,449.89,5110.0,450.2,450.49,449.26,449.89,5110.0
2024-04-29 13:00:00,449.7,450.04,449.05,449.05,12016.0,449.7,450.04,449.05,449.05,12016.0
2024-04-29 13:30:00,449.08,449.08,447.85,448.23,19715.0,449.08,449.08,447.85,448.23,19715.0
2024-04-29 14:00:00,448.21,448.75,447.7,447.89,16846.0,448.21,448.75,447.7,447.89,16846.0
2024-04-29 14:30:00,447.81,448.13,446.79,447.7,21531.0,447.81,448.13,446.79,447.7,21531.0
2024-04-29 15:00:00,447.57,447.57,445.89,447.01,25551.0,447.57,447.57,445.89,447.01,25551.0
2024-04-29 15:30:00,447.04,448.77,446.12,448.77,98839.0,447.04,448.77,446.12,448.77,98839.0
2024-04-30 09:30:00,458.06,458.08,421.0,425.67,96597.0,458.06,458.08,421.0,425.67,96597.0
2024-04-30 10:00:00,427.04,427.5,414.17,425.21,70924.0,427.04,427.5,414.17,425.21,70924.0
2024-04-30 10:30:00,425.34,430.99,424.84,428.79,47047.0,425.34,430.99,424.84,428.79,47047.0
2024-04-30 11:00:00,428.72,428.89,420.52,423.27,61352.0,428.72,428.89,420.52,423.27,61352.0
2024-04-30 11:30:00,423.38,427.01,421.76,426.77,20022.0,423.38,427.01,421.76,426.77,20022.0
2024-04-30 12:00:00,425.9,426.8,423.56,426.33,16177.0,425.9,426.8,423.56,426.33,16177.0
2024-04-30 12:30:00,426.33,427.81,423.12,423.19,32786.0,426.33,427.81,423.12,423.19,32786.0
2024-04-30 13:00:00,423.36,424.12,418.29,418.7,22244.0,423.36,424.12,418.29,418.7,22244.0
2024-04-30 13:30:00,418.61,419.42,417.1,417.42,12182.0,418.61,419.42,417.1,417.42,12182.0
2024-04-30 14:00:00,417.68,418.82,413.93,416.2,22682.0,417.68,418.82,413.93,416.2,22682.0
2024-04-30 14:30:00,415.94,418.56,414.95,418.56,35505.0,415.94,418.56,414.95,418.56,35505.0
2024-04-30 15:00:00,418.34,418.45,415.77,416.75,41412.0,418.34,418.45,415.77,416.75,41412.0
2024-04-30 15:30:00,416.7,417.0,411.15,412.73,145328.0,416.7,417.0,411.15,412.73,145328.0
2024-05-01 09:30:00,412.16,419.06,412.16,415.14,20395.0,412.16,419.06,412.16,415.14,20395.0
2024-05-01 10:00:00,415.03,417.73,415.03,416.05,15178.0,415.03,417.73,415.03,416.05,15178.0
2024-05-01 10:30:00,416.06,419.28,415.51,419.28,27080.0,416.06,419.28,415.51,419.28,27080.0
2024-05-01 11:00:00,418.97,418.97,416.28,417.1,26204.0,418.97,418.97,416.28,417.1,26204.0
2024-05-01 11:30:00,417.1,418.73,414.91,415.49,25777.0,417.1,418.73,414.91,415.49,25777.0
2024-05-01 12:00:00,414.91,415.93,414.55,415.2,13300.0,414.91,415.93,414.55,415.2,13300.0
2024-05-01 12:30:00,415.19,416.8,414.55,415.42,10941.0,415.19,416.8,414.55,415.42,10941.0
2024-05-01 13:00:00,415.94,422.91,415.5,422.9,29903.0,415.94,422.91,415.5,422.9,29903.0
2024-05-01 13:30:00,422.92,424.59,421.09,422.46,38253.0,422.92,424.59,421.09,422.46,38253.0
2024-05-01 14:00:00,422.8,424.36,420.69,422.03,17660.0,422.8,424.36,420.69,422.03,17660.0
2024-05-01 14:30:00,421.75,426.38,419.92,425.81,24215.0,421.75,426.38,419.92,425.81,24215.0
2024-05-01 15:00:00,426.32,428.92,425.58,427.5,27666.0,426.32,428.92,425.58,427.5,27666.0
2024-05-01 15:30:00,427.71,427.71,422.23,422.23,96549.0,427.71,427.71,422.23,422.23,96549.0
2024-05-02 09:30:00,424.24,424.24,417.28,419.24,14329.0,424.24,424.24,417.28,419.24,14329.0
2024-05-02 10:00:00,419.07,419.07,414.64,417.13,49295.0,419.07,419.07,414.64,417.13,49295.0
2024-05-02 10:30:00,417.16,422.3,416.59,421.15,19913.0,417.16,422.3,416.59,421.15,19913.0
2024-05-02 11:00:00,421.15,423.82,420.58,423.06,14789.0,421.15,423.82,420.58,423.06,14789.0
2024-05-02 11:30:00,423.06,423.06,420.44,420.99,8588.0,423.06,423.06,420.44,420.99,8588.0
2024-05-02 12:00:00,421.72,421.72,418.8,420.44,12243.0,421.72,421.72,418.8,420.44,12243.0
2024-05-02 12:30:00,419.92,420.83,419.2,419.98,8323.0,419.92,420.83,419.2,419.98,8323.0
2024-05-02 13:00:00,419.94,421.45,419.49,420.16,21847.0,419.94,421.45,419.49,420.16,21847.0
2024-05-02 13:30:00,420.56,420.66,419.62,419.91,9639.0,420.56,420.66,419.62,419.91,9639.0
2024-05-02 14:00:00,419.92,421.11,419.86,420.78,11690.0,419.92,421.11,419.86,420.78,11690.0
2024-05-02 14:30:00,421.0,421.24,420.11,420.49,29454.0,421.0,421.24,420.11,420.49,29454.0
2024-05-02 15:00:00,420.49,420.83,419.73,419.88,17487.0,420.49,420.83,419.73,419.88,17487.0
2024-05-02 15:30:00,419.81,420.25,416.77,419.33,68678.0,419.81,420.25,416.77,419.33,68678.0
2024-05-03 09:30:00,425.06,427.31,421.44,425.47,23009.0,425.06,427.31,421.44,425.47,23009.0
2024-05-03 10:00:00,424.88,429.16,424.47,427.59,15915.0,424.88,429.16,424.47,427.59,15915.0
2024-05-03 10:30:00,427.69,429.56,426.11,427.02,8287.0,427.69,429.56,426.11,427.02,8287.0
2024-05-03 11:00:00,427.0,428.45,426.48,426.92,17679.0,427.0,428.45,426.48,426.92,17679.0
2024-05-03 11:30:00,426.85,429.18,426.85,429.17,16976.0,426.85,429.18,426.85,429.17,16976.0
2024-05-03 12:00:00,429.15,429.62,428.0,428.73,12706.0,429.15,429.62,428.0,428.73,12706.0
2024-05-03 12:30:00,429.01,429.56,428.04,428.56,3686.0,429.01,429.56,428.04,428.56,3686.0
2024-05-03 13:00:00,428.99,429.0,428.43,428.75,3702.0,428.99,429.0,428.43,428.75,3702.0
2024-05-03 13:30:00,428.74,429.9,428.2,429.9,7163.0,428.74,429.9,428.2,429.9,7163.0
2024-05-03 14:00:00,429.79,430.84,429.6,429.6,6386.0,429.79,430.84,429.6,429.6,6386.0
2024-05-03 14:30:00,429.89,430.6,428.7,430.31,13739.0,429.89,430.6,428.7,430.31,13739.0
2024-05-03 15:00:00,430.29,431.0,428.19,428.66,12916.0,430.29,431.0,428.19,428.66,12916.0
2024-05-03 15:30:00,428.49,430.21,428.45,428.92,52739.0,428.49,430.21,428.45,428.92,52739.0
2024-05-06 09:30:00,430.51,434.56,429.21,432.88,9101.0,430.51,434.56,429.21,432.88,9101.0
2024-05-06 10:00:00,433.65,433.65,431.97,432.83,3891.0,433.65,433.65,431.97,432.83,3891.0
2024-05-06 10:30:00,432.69,433.96,432.64,433.9,7610.0,432.69,433.96,432.64,433.9,7610.0
2024-05-06 11:00:00,433.75,434.06,432.54,433.42,3894.0,433.75,434.06,432.54,433.42,3894.0
2024-05-06 11:30:00,433.63,434.99,433.42,434.98,5850.0,433.63,434.99,433.42,434.98,5850.0
2024-05-06 12:00:00,435.46,435.46,434.61,435.05,2098.0,435.46,435.46,434.61,435.05,2098.0
2024-05-06 12:30:00,435.44,436.14,434.75,435.33,6815.0,435.44,436.14,434.75,435.33,6815.0
2024-05-06 13:00:00,435.48,435.66,435.08,435.66,2986.0,435.48,435.66,435.08,435.66,2986.0
2024-05-06 13:30:00,435.92,436.76,435.84,436.12,7000.0,435.92,436.76,435.84,436.12,7000.0
2024-05-06 14:00:00,436.21,436.52,435.56,436.01,5715.0,436.21,436.52,435.56,436.01,5715.0
2024-05-06 14:30:00,435.91,436.39,435.41,435.98,9738.0,435.91,436.39,435.41,435.98,9738.0
2024-05-06 15:00:00,435.96,435.96,434.83,435.15,8288.0,435.96,435.96,434.83,435.15,8288.0
2024-05-06 15:30:00,435.15,436.4,434.15,436.08,36301.0,435.15,436.4,434.15,436.08,36301.0
2024-05-07 09:30:00,438.76,439.38,435.67,439.38,5129.0,438.76,439.38,435.67,439.38,5129.0
2024-05-07 10:00:00,439.37,440.0,438.01,439.33,5612.0,439.37,440.0,438.01,439.33,5612.0
2024-05-07 10:30:00,439.45,440.25,438.41,439.7,3690.0,439.45,440.25,438.41,439.7,3690.0
2024-05-07 11:00:00,440.0,440.0,438.88,439.98,6996.0,440.0,440.0,438.88,439.98,6996.0
2024-05-07 11:30:00,440.2,441.81,439.46,441.51,7110.0,440.2,441.81,439.46,441.51,7110.0
2024-05-07 12:00:00,441.13,441.8,440.84,441.58,5603.0,441.13,441.8,440.84,441.58,5603.0
2024-05-07 12:30:00,441.39,441.43,440.8,441.3,10184.0,441.39,441.43,440.8,441.3,10184.0
2024-05-07 13:00:00,441.4,441.62,438.49,439.54,7140.0,441.4,441.62,438.49,439.54,7140.0
2024-05-07 13:30:00,439.69,440.23,438.42,438.94,15385.0,439.69,440.23,438.42,438.94,15385.0
2024-05-07 14:00:00,439.06,439.06,437.87,438.24,2235.0,439.06,439.06,437.87,438.24,2235.0
2024-05-07 14:30:00,437.86,438.5,437.68,438.5,7368.0,437.86,438.5,437.68,438.5,7368.0
2024-05-07 15:00:00,438.46,439.29,438.23,438.8,6131.0,438.46,439.29,438.23,438.8,6131.0
2024-05-07 15:30:00,438.81,438.81,436.84,437.06,30997.0,438.81,438.81,436.84,437.06,30997.0
2024-05-08 09:30:00,433.99,440.0,433.99,436.99,20619.0,433.99,440.0,433.99,436.99,20619.0
2024-05-08 10:00:00,436.6,436.94,435.12,435.57,15357.0,436.6,436.94,435.12,435.57,15357.0
2024-05-08 10:30:00,435.45,435.61,434.32,434.84,7855.0,435.45,435.61,434.32,434.84,7855.0
2024-05-08 11:00:00,434.94,434.94,434.26,434.81,6769.0,434.94,434.94,434.26,434.81,6769.0
2024-05-08 11:30:00,434.69,434.91,433.49,434.09,11932.0,434.69,434.91,433.49,434.09,11932.0
2024-05-08 12:00:00,434.28,434.28,433.53,433.53,7313.0,434.28,434.28,433.53,433.53,7313.0
2024-05-08 12:30:00,433.66,436.45,433.62,436.35,7586.0,433.66,436.45,433.62,436.35,7586.0
2024-05-08 13:00:00,436.2,437.11,435.09,435.09,8653.0,436.2,437.11,435.09,435.09,8653.0
2024-05-08 13:30:00,435.5,435.75,435.01,435.08,6968.0,435.5,435.75,435.01,435.08,6968.0
2024-05-08 14:00:00,435.01,435.84,434.82,435.69,6433.0,435.01,435.84,434.82,435.69,6433.0
2024-05-08 14:30:00,435.62,435.62,434.87,434.87,4601.0,435.62,435.62,434.87,434.87,4601.0
2024-05-08 15:00:00,434.66,435.31,434.3,434.99,9273.0,434.66,435.31,434.3,434.99,9273.0
2024-05-08 15:30:00,434.97,434.97,433.94,434.11,39835.0,434.97,434.97,433.94,434.11,39835.0
2024-05-09 09:30:00,434.33,434.33,428.01,428.9,14068.0,434.33,434.33,428.01,428.9,14068.0
2024-05-09 10:00:00,427.83,432.01,427.7,430.66,13818.0,427.83,432.01,427.7,430.66,13818.0
2024-05-09 10:30:00,430.7,432.2,430.7,431.68,10810.0,430.7,432.2,430.7,431.68,10810.0
2024-05-09 11:00:00,431.8,434.0,431.02,433.45,7284.0,431.8,434.0,431.02,433.45,7284.0
2024-05-09 11:30:00,433.0,433.65,432.73,433.47,4776.0,433.0,433.65,432.73,433.47,4776.0
2024-05-09 12:00:00,433.7,434.48,433.09,433.1,4855.0,433.7,434.48,433.09,433.1,4855.0
2024-05-09 12:30:00,433.46,435.95,433.15,435.71,9398.0,433.46,435.95,433.15,435.71,9398.0
2024-05-09 13:00:00,435.33,435.98,434.83,434.99,4694.0,435.33,435.98,434.83,434.99,4694.0
2024-05-09 13:30:00,434.78,435.27,434.29,434.99,6799.0,434.78,435.27,434.29,434.99,6799.0
2024-05-09 14:00:00,434.45,434.61,433.43,434.11,5343.0,434.45,434.61,433.43,434.11,5343.0
2024-05-09 14:30:00,434.31,435.58,433.98,435.58,6581.0,434.31,435.58,433.98,435.58,6581.0
2024-05-09 15:00:00,435.58,435.9,434.43,435.9,11809.0,435.58,435.9,434.43,435.9,11809.0
2024-05-09 15:30:00,435.88,436.8,434.7,436.51,31267.0,435.88,436.8,434.7,436.51,31267.0
2024-05-10 09:30:00,438.56,439.6,438.03,438.82,3104.0,438.56,439.6,438.03,438.82,3104.0
2024-05-10 10:00:00,439.15,440.01,438.24,439.44,11159.0,439.15,440.01,438.24,439.44,11159.0
2024-05-10 10:30:00,438.93,439.26,436.43,436.86,15856.0,438.93,439.26,436.43,436.86,15856.0
2024-05-10 11:00:00,437.99,439.54,437.41,438.92,4850.0,437.99,439.54,437.41,438.92,4850.0
2024-05-10 11:30:00,438.92,439.89,438.8,439.68,7333.0,438.92,439.89,438.8,439.68,7333.0
2024-05-10 12:00:00,439.83,439.83,439.16,439.16,9577.0,439.83,439.83,439.16,439.16,9577.0
2024-05-10 12:30:00,439.22,439.37,438.48,438.48,2000.0,439.22,439.37,438.48,438.48,2000.0
2024-05-10 13:00:00,438.27,438.27,436.87,437.23,2317.0,438.27,438.27,436.87,437.23,2317.0
2024-05-10 13:30:00,436.97,437.96,436.96,437.96,2400.0,436.97,437.96,436.96,437.96,2400.0
2024-05-10 14:00:00,437.93,438.93,437.78,438.82,8926.0,437.93,438.93,437.78,438.82,8926.0
2024-05-10 14:30:00,438.89,439.04,437.42,439.04,7794.0,438.89,439.04,437.42,439.04,7794.0
2024-05-10 15:00:00,439.13,439.48,438.04,438.21,6916.0,439.13,439.48,438.04,438.21,6916.0
2024-05-10 15:30:00,438.32,439.69,437.87,438.96,23299.0,438.32,439.69,437.87,438.96,23299.0
2024-05-13 09:30:00,440.55,442.38,437.93,440.12,9665.0,440.55,442.38,437.93,440.12,9665.0
2024-05-13 10:00:00,439.53,439.89,436.43,437.12,6928.0,439.53,439.89,436.43,437.12,6928.0
2024-05-13 10:30:00,436.64,438.44,436.64,437.86,3988.0,436.64,438.44,436.64,437.86,3988.0
2024-05-13 11:00:00,438.35,440.58,437.89,439.98,7508.0,438.35,440.58,437.89,439.98,7508.0
2024-05-13 11:30:00,439.78,440.68,439.3,439.34,4864.0,439.78,440.68,439.3,439.34,4864.0
2024-05-13 12:00:00,439.29,439.71,438.18,439.71,3414.0,439.29,439.71,438.18,439.71,3414.0
2024-05-13 12:30:00,439.74,441.53,439.21,441.28,5935.0,439.74,441.53,439.21,441.28,5935.0
2024-05-13 13:00:00,440.93,441.18,438.5,438.94,6318.0,440.93,441.18,438.5,438.94,6318.0
2024-05-13 13:30:00,438.46,439.76,438.23,439.07,8023.0,438.46,439.76,438.23,439.07,8023.0
2024-05-13 14:00:00,439.07,439.07,438.2,438.54,1733.0,439.07,439.07,438.2,438.54,1733.0
2024-05-13 14:30:00,438.91,439.84,438.6,439.2,11349.0,438.91,439.84,438.6,439.2,11349.0
2024-05-13 15:00:00,439.54,440.24,439.15,439.2,4035.0,439.54,440.24,439.15,439.2,4035.0
2024-05-13 15:30:00,439.26,440.45,439.11,440.38,25200.0,439.26,440.45,439.11,440.38,25200.0
2024-05-14 09:30:00,441.15,443.39,440.7,441.46,4350.0,441.15,443.39,440.7,441.46,4350.0
2024-05-14 10:00:00,441.59,444.15,441.21,443.41,9626.0,441.59,444.15,441.21,443.41,9626.0
2024-05-14 10:30:00,443.77,443.77,436.91,437.55,11041.0,443.77,443.77,436.91,437.55,11041.0
2024-05-14 11:00:00,437.77,437.77,436.04,436.21,4209.0,437.77,437.77,436.04,436.21,4209.0
2024-05-14 11:30:00,436.48,436.72,434.92,434.93,4065.0,436.48,436.72,434.92,434.93,4065.0
2024-05-14 12:00:00,435.01,435.8,433.83,434.66,7848.0,435.01,435.8,433.83,434.66,7848.0
2024-05-14 12:30:00,435.03,435.03,433.48,434.55,7709.0,435.03,435.03,433.48,434.55,7709.0
2024-05-14 13:00:00,434.6,436.42,434.59,436.19,6502.0,434.6,436.42,434.59,436.19,6502.0
2024-05-14 13:30:00,435.78,435.78,433.64,433.64,1900.0,435.78,435.78,433.64,433.64,1900.0
2024-05-14 14:00:00,433.61,436.44,433.6,436.15,14718.0,433.61,436.44,433.6,436.15,14718.0
2024-05-14 14:30:00,436.16,436.77,435.65,436.29,3417.0,436.16,436.77,435.65,436.29,3417.0
2024-05-14 15:00:00,436.36,437.66,436.31,436.89,14103.0,436.36,437.66,436.31,436.89,14103.0
2024-05-14 15:30:00,436.94,436.94,435.12,436.42,24508.0,436.94,436.94,435.12,436.42,24508.0
2024-05-15 09:30:00,439.22,441.98,435.34,441.16,6191.0,439.22,441.98,435.34,441.16,6191.0
2024-05-15 10:00:00,441.93,444.54,441.47,443.29,11042.0,441.93,444.54,441.47,443.29,11042.0
2024-05-15 10:30:00,443.48,443.82,443.05,443.82,2119.0,443.48,443.82,443.05,443.82,2119.0
2024-05-15 11:00:00,444.12,445.08,443.52,444.35,6671.0,444.12,445.08,443.52,444.35,6671.0
2024-05-15 11:30:00,444.86,445.57,444.65,445.24,5430.0,444.86,445.57,444.65,445.24,5430.0
2024-05-15 12:00:00,445.22,446.74,444.97,446.06,12071.0,445.22,446.74,444.97,446.06,12071.0
2024-05-15 12:30:00,446.06,447.6,446.01,447.49,10546.0,446.06,447.6,446.01,447.49,10546.0
2024-05-15 13:00:00,447.31,448.27,447.31,447.56,7730.0,447.31,448.27,447.31,447.56,7730.0
2024-05-15 13:30:00,447.43,447.45,444.94,445.74,6228.0,447.43,447.45,444.94,445.74,6228.0
2024-05-15 14:00:00,445.79,445.81,444.97,445.02,6327.0,445.79,445.81,444.97,445.02,6327.0
2024-05-15 14:30:00,445.11,446.05,444.43,445.92,6055.0,445.11,446.05,444.43,445.92,6055.0
2024-05-15 15:00:00,445.73,445.9,444.22,445.02,10358.0,445.73,445.9,444.22,445.02,10358.0
2024-05-15 15:30:00,444.97,446.42,441.55,442.35,86013.0,444.97,446.42,441.55,442.35,86013.0
2024-05-16 09:30:00,443.0,445.41,442.48,445.05,7344.0,443.0,445.41,442.48,445.05,7344.0
2024-05-16 10:00:00,445.08,447.44,444.52,446.03,13259.0,445.08,447.44,444.52,446.03,13259.0
2024-05-16 10:30:00,446.02,447.51,445.52,447.51,6666.0,446.02,447.51,445.52,447.51,6666.0
2024-05-16 11:00:00,447.41,448.73,447.41,448.18,7708.0,447.41,448.73,447.41,448.18,7708.0
2024-05-16 11:30:00,448.67,448.82,447.51,448.32,5271.0,448.67,448.82,447.51,448.32,5271.0
2024-05-16 12:00:00,447.8,447.83,446.71,447.83,4310.0,447.8,447.83,446.71,447.83,4310.0
2024-05-16 12:30:00,447.81,447.81,446.62,447.16,5845.0,447.81,447.81,446.62,447.16,5845.0
2024-05-16 13:00:00,447.17,447.21,446.41,446.52,2415.0,447.17,447.21,446.41,446.52,2415.0
2024-05-16 13:30:00,446.54,447.24,446.0,447.24,5424.0,446.54,447.24,446.0,447.24,5424.0
2024-05-16 14:00:00,446.79,447.05,445.76,446.8,3219.0,446.79,447.05,445.76,446.8,3219.0
2024-05-16 14:30:00,447.22,448.23,446.97,447.88,3071.0,447.22,448.23,446.97,447.88,3071.0
2024-05-16 15:00:00,447.93,448.72,447.92,448.58,3092.0,447.93,448.72,447.92,448.58,3092.0
2024-05-16 15:30:00,448.58,448.84,447.54,448.11,26966.0,448.58,448.84,447.54,448.11,26966.0
2024-05-17 09:30:00,450.2,450.2,447.77,449.25,13495.0,450.2,450.2,447.77,449.25,13495.0
2024-05-17 10:00:00,448.54,450.09,447.29,450.09,9831.0,448.54,450.09,447.29,450.09,9831.0
2024-05-17 10:30:00,449.9,450.13,448.1,448.1,18045.0,449.9,450.13,448.1,448.1,18045.0
2024-05-17 11:00:00,448.35,449.21,448.12,449.21,9648.0,448.35,449.21,448.12,449.21,9648.0
2024-05-17 11:30:00,449.77,451.37,449.07,451.35,19614.0,449.77,451.37,449.07,451.35,19614.0
2024-05-17 12:00:00,451.25,451.51,449.9,450.23,10386.0,451.25,451.51,449.9,450.23,10386.0
2024-05-17 12:30:00,450.38,450.83,450.0,450.23,3572.0,450.38,450.83,450.0,450.23,3572.0
2024-05-17 13:00:00,450.5,450.7,448.78,449.47,13834.0,450.5,450.7,448.78,449.47,13834.0
2024-05-17 13:30:00,449.87,450.47,449.56,450.1,2151.0,449.87,450.47,449.56,450.1,2151.0
2024-05-17 14:00:00,450.15,450.31,449.21,449.44,10122.0,450.15,450.31,449.21,449.44,10122.0
2024-05-17 14:30:00,449.22,450.99,449.2,450.99,7210.0,449.22,450.99,449.2,450.99,7210.0
2024-05-17 15:00:00,450.7,451.75,450.55,451.68,7448.0,450.7,451.75,450.55,451.68,7448.0
2024-05-17 15:30:00,451.57,452.0,449.87,450.54,16404.0,451.57,452.0,449.87,450.54,16404.0
2024-05-20 09:30:00,450.77,452.8,449.42,452.8,11807.0,450.77,452.8,449.42,452.8,11807.0
2024-05-20 10:00:00,452.17,455.6,452.17,455.03,6587.0,452.17,455.6,452.17,455.03,6587.0
2024-05-20 10:30:00,455.04,455.86,452.87,455.86,15260.0,455.04,455.86,452.87,455.86,15260.0
2024-05-20 11:00:00,455.95,457.06,455.55,457.06,3116.0,455.95,457.06,455.55,457.06,3116.0
2024-05-20 11:30:00,457.18,457.81,456.09,457.06,7608.0,457.18,457.81,456.09,457.06,7608.0
2024-05-20 12:00:00,457.35,457.65,456.07,456.07,6134.0,457.35,457.65,456.07,456.07,6134.0
2024-05-20 12:30:00,456.05,456.99,455.25,456.99,5282.0,456.05,456.99,455.25,456.99,5282.0
2024-05-20 13:00:00,456.97,457.1,456.05,456.5,3521.0,456.97,457.1,456.05,456.5,3521.0
2024-05-20 13:30:00,456.5,456.88,455.7,455.95,4578.0,456.5,456.88,455.7,455.95,4578.0
2024-05-20 14:00:00,455.5,455.84,454.75,455.84,5364.0,455.5,455.84,454.75,455.84,5364.0
2024-05-20 14:30:00,455.95,456.0,454.8,454.87,5636.0,455.95,456.0,454.8,454.87,5636.0
2024-05-20 15:00:00,454.85,455.73,454.64,455.53,3846.0,454.85,455.73,454.64,455.53,3846.0
2024-05-20 15:30:00,455.25,456.61,453.88,456.61,18437.0,455.25,456.61,453.88,456.61,18437.0
2024-05-21 09:30:00,455.66,455.66,449.87,450.28,7940.0,455.66,455.66,449.87,450.28,7940.0
2024-05-21 10:00:00,452.47,453.39,451.74,451.74,4569.0,452.47,453.39,451.74,451.74,4569.0
2024-05-21 10:30:00,451.42,452.5,449.68,451.27,6800.0,451.42,452.5,449.68,451.27,6800.0
2024-05-21 11:00:00,451.39,451.75,449.86,451.06,16829.0,451.39,451.75,449.86,451.06,16829.0
2024-05-21 11:30:00,450.98,450.98,448.49,448.93,6832.0,450.98,450.98,448.49,448.93,6832.0
2024-05-21 12:00:00,449.26,449.7,448.31,448.5,12969.0,449.26,449.7,448.31,448.5,12969.0
2024-05-21 12:30:00,448.79,450.48,448.74,450.01,5950.0,448.79,450.48,448.74,450.01,5950.0
2024-05-21 13:00:00,449.28,449.31,448.37,448.51,6925.0,449.28,449.31,448.37,448.51,6925.0
2024-05-21 13:30:00,448.17,449.22,447.87,448.77,7000.0,448.17,449.22,447.87,448.77,7000.0
2024-05-21 14:00:00,449.13,449.13,447.52,447.88,5862.0,449.13,449.13,447.52,447.88,5862.0
2024-05-21 14:30:00,448.1,448.36,446.95,448.04,8276.0,448.1,448.36,446.95,448.04,8276.0
2024-05-21 15:00:00,447.77,448.72,447.38,447.39,9599.0,447.77,448.72,447.38,447.39,9599.0
2024-05-21 15:30:00,447.58,449.55,447.5,449.45,42520.0,447.58,449.55,447.5,449.45,42520.0
2024-05-22 09:30:00,451.68,455.09,450.52,453.68,15987.0,451.68,455.09,450.52,453.68,15987.0
2024-05-22 10:00:00,454.59,456.88,453.39,456.34,5084.0,454.59,456.88,453.39,456.34,5084.0
2024-05-22 10:30:00,456.59,457.91,455.81,456.12,12184.0,456.59,457.91,455.81,456.12,12184.0
2024-05-22 11:00:00,455.99,456.08,452.97,454.83,7196.0,455.99,456.08,452.97,454.83,7196.0
2024-05-22 11:30:00,454.73,455.36,453.62,455.36,5313.0,454.73,455.36,453.62,455.36,5313.0
2024-05-22 12:00:00,455.5,455.69,454.02,454.92,5371.0,455.5,455.69,454.02,454.92,5371.0
2024-05-22 12:30:00,455.38,456.47,454.19,454.19,3139.0,455.38,456.47,454.19,454.19,3139.0
2024-05-22 13:00:00,454.21,454.75,452.65,453.31,5719.0,454.21,454.75,452.65,453.31,5719.0
2024-05-22 13:30:00,453.2,453.2,451.36,451.88,6094.0,453.2,453.2,451.36,451.88,6094.0
2024-05-22 14:00:00,451.2,451.61,450.75,451.14,2096.0,451.2,451.61,450.75,451.14,2096.0
2024-05-22 14:30:00,450.85,450.98,449.96,449.96,3421.0,450.85,450.98,449.96,449.96,3421.0
2024-05-22 15:00:00,450.0,451.69,450.0,451.53,3409.0,450.0,451.69,450.0,451.53,3409.0
2024-05-22 15:30:00,452.0,452.36,449.98,451.93,18346.0,452.0,452.36,449.98,451.93,18346.0
2024-05-23 09:30:00,453.85,453.85,449.84,452.51,8339.0,453.85,453.85,449.84,452.51,8339.0
2024-05-23 10:00:00,452.48,452.52,449.6,450.0,3749.0,452.48,452.52,449.6,450.0,3749.0
2024-05-23 10:30:00,450.03,450.08,448.29,448.29,4019.0,450.03,450.08,448.29,448.29,4019.0
2024-05-23 11:00:00,448.29,449.32,447.7,448.89,8890.0,448.29,449.32,447.7,448.89,8890.0
2024-05-23 11:30:00,448.89,449.41,448.17,448.91,15515.0,448.89,449.41,448.17,448.91,15515.0
2024-05-23 12:00:00,448.75,448.75,447.2,447.49,4550.0,448.75,448.75,447.2,447.49,4550.0
2024-05-23 12:30:00,447.35,447.68,446.34,446.79,7832.0,447.35,447.68,446.34,446.79,7832.0
2024-05-23 13:00:00,447.04,447.16,445.74,445.89,8798.0,447.04,447.16,445.74,445.89,8798.0
2024-05-23 13:30:00,445.76,445.76,444.22,444.22,1967.0,445.76,445.76,444.22,444.22,1967.0
2024-05-23 14:00:00,444.07,444.91,443.17,444.55,6039.0,444.07,444.91,443.17,444.55,6039.0
2024-05-23 14:30:00,444.28,444.51,442.79,442.79,5040.0,444.28,444.51,442.79,442.79,5040.0
2024-05-23 15:00:00,443.38,445.2,443.33,444.65,14791.0,443.38,445.2,443.33,444.65,14791.0
2024-05-23 15:30:00,444.64,445.77,444.1,445.73,26536.0,444.64,445.77,444.1,445.73,26536.0
2024-05-24 09:30:00,445.69,445.69,444.28,444.29,2623.0,445.69,445.69,444.28,444.29,2623.0
2024-05-24 10:00:00,444.19,444.44,442.24,442.25,8589.0,444.19,444.44,442.24,442.25,8589.0
2024-05-24 10:30:00,442.23,444.23,442.03,444.0,6894.0,442.23,444.23,442.03,444.0,6894.0
2024-05-24 11:00:00,444.23,444.73,443.78,443.87,5530.0,444.23,444.73,443.78,443.87,5530.0
2024-05-24 11:30:00,443.81,444.24,442.81,442.81,4836.0,443.81,444.24,442.81,442.81,4836.0
2024-05-24 12:00:00,443.02,444.77,443.02,444.38,7296.0,443.02,444.77,443.02,444.38,7296.0
2024-05-24 12:30:00,444.61,444.69,443.12,443.12,2422.0,444.61,444.69,443.12,443.12,2422.0
2024-05-24 13:00:00,443.47,443.47,442.82,442.88,6031.0,443.47,443.47,442.82,442.88,6031.0
2024-05-24 13:30:00,442.91,442.91,441.97,442.02,4147.0,442.91,442.91,441.97,442.02,4147.0
2024-05-24 14:00:00,442.0,443.22,441.99,442.11,12440.0,442.0,443.22,441.99,442.11,12440.0
2024-05-24 14:30:00,442.45,443.33,442.21,442.46,4734.0,442.45,443.33,442.21,442.46,4734.0
2024-05-24 15:00:00,442.25,442.25,440.78,440.89,4563.0,442.25,442.25,440.78,440.89,4563.0
2024-05-24 15:30:00,440.87,441.21,438.95,439.0,80528.0,440.87,441.21,438.95,439.0,80528.0
2024-05-28 09:30:00,438.68,440.0,438.28,440.0,9281.0,438.68,440.0,438.28,440.0,9281.0
2024-05-28 10:00:00,440.04,441.23,437.95,438.3,8222.0,440.04,441.23,437.95,438.3,8222.0
2024-05-28 10:30:00,438.92,439.12,437.7,437.94,5135.0,438.92,439.12,437.7,437.94,5135.0
2024-05-28 11:00:00,438.0,438.0,435.69,436.12,5755.0,438.0,438.0,435.69,436.12,5755.0
2024-05-28 11:30:00,436.29,436.99,435.55,436.17,3281.0,436.29,436.99,435.55,436.17,3281.0
2024-05-28 12:00:00,435.69,435.69,434.02,434.38,6635.0,435.69,435.69,434.02,434.38,6635.0
2024-05-28 12:30:00,434.19,436.12,434.19,435.47,5140.0,434.19,436.12,434.19,435.47,5140.0
2024-05-28 13:00:00,435.5,435.99,433.86,433.86,7358.0,435.5,435.99,433.86,433.86,7358.0
2024-05-28 13:30:00,434.05,434.69,433.72,434.49,2800.0,434.05,434.69,433.72,434.49,2800.0
2024-05-28 14:00:00,434.1,434.1,432.9,433.0,6101.0,434.1,434.1,432.9,433.0,6101.0
2024-05-28 14:30:00,432.87,434.5,432.33,434.5,4738.0,432.87,434.5,432.33,434.5,4738.0
2024-05-28 15:00:00,434.46,434.83,433.46,433.5,3821.0,434.46,434.83,433.46,433.5,3821.0
2024-05-28 15:30:00,433.25,434.71,433.15,434.7,26246.0,433.25,434.71,433.15,434.7,26246.0
2024-05-29 09:30:00,430.79,434.69,430.79,433.43,7484.0,430.79,434.69,430.79,433.43,7484.0
2024-05-29 10:00:00,433.83,434.25,431.46,432.27,4494.0,433.83,434.25,431.46,432.27,4494.0
2024-05-29 10:30:00,432.69,433.09,431.05,431.75,6351.0,432.69,433.09,431.05,431.75,6351.0
2024-05-29 11:00:00,431.72,431.95,430.89,431.61,5850.0,431.72,431.95,430.89,431.61,5850.0
2024-05-29 11:30:00,431.61,432.53,430.59,432.47,6556.0,431.61,432.53,430.59,432.47,6556.0
2024-05-29 12:00:00,432.68,432.68,430.6,430.98,7405.0,432.68,432.68,430.6,430.98,7405.0
2024-05-29 12:30:00,430.59,431.12,430.5,430.51,5283.0,430.59,431.12,430.5,430.51,5283.0
2024-05-29 13:00:00,430.59,431.24,430.0,431.22,5862.0,430.59,431.24,430.0,431.22,5862.0
2024-05-29 13:30:00,431.22,431.23,430.46,430.85,5096.0,431.22,431.23,430.46,430.85,5096.0
2024-05-29 14:00:00,430.66,430.66,429.65,430.06,1411.0,430.66,430.66,429.65,430.06,1411.0
2024-05-29 14:30:00,429.93,430.11,428.24,428.24,7894.0,429.93,430.11,428.24,428.24,7894.0
2024-05-29 15:00:00,428.08,429.16,427.35,428.78,8392.0,428.08,429.16,427.35,428.78,8392.0
2024-05-29 15:30:00,428.46,429.25,427.37,427.92,45160.0,428.46,429.25,427.37,427.92,45160.0
2024-05-30 09:30:00,422.02,425.09,417.55,419.09,19897.0,422.02,425.09,417.55,419.09,19897.0
2024-05-30 10:00:00,419.57,420.54,416.94,417.24,16028.0,419.57,420.54,416.94,417.24,16028.0
2024-05-30 10:30:00,417.59,420.04,417.59,419.11,18237.0,417.59,420.04,417.59,419.11,18237.0
2024-05-30 11:00:00,419.48,419.89,418.07,418.86,9181.0,419.48,419.89,418.07,418.86,9181.0
2024-05-30 11:30:00,418.88,419.62,417.94,417.94,10364.0,418.88,419.62,417.94,417.94,10364.0
2024-05-30 12:00:00,417.83,419.33,417.07,418.08,25081.0,417.83,419.33,417.07,418.08,25081.0
2024-05-30 12:30:00,418.1,418.28,416.87,416.94,15608.0,418.1,418.28,416.87,416.94,15608.0
2024-05-30 13:00:00,417.11,418.1,417.11,417.94,14154.0,417.11,418.1,417.11,417.94,14154.0
2024-05-30 13:30:00,417.71,418.03,416.46,416.71,9302.0,417.71,418.03,416.46,416.71,9302.0
2024-05-30 14:00:00,416.7,417.28,415.84,416.19,12537.0,416.7,417.28,415.84,416.19,12537.0
2024-05-30 14:30:00,416.0,416.65,415.31,415.31,26880.0,416.0,416.65,415.31,415.31,26880.0
2024-05-30 15:00:00,415.72,415.88,413.84,414.31,25839.0,415.72,415.88,413.84,414.31,25839.0
2024-05-30 15:30:00,414.43,414.64,412.71,414.47,72075.0,414.43,414.64,412.71,414.47,72075.0
2024-05-31 09:30:00,415.38,418.55,415.15,416.24,8118.0,415.38,418.55,415.15,416.24,8118.0
2024-05-31 10:00:00,415.76,417.3,414.23,415.62,15175.0,415.76,417.3,414.23,415.62,15175.0
2024-05-31 10:30:00,415.62,416.64,414.62,415.91,11167.0,415.62,416.64,414.62,415.91,11167.0
2024-05-31 11:00:00,415.74,415.84,413.28,414.34,6049.0,415.74,415.84,413.28,414.34,6049.0
2024-05-31 11:30:00,414.05,415.59,413.48,415.58,4387.0,414.05,415.59,413.48,415.58,4387.0
2024-05-31 12:00:00,414.57,414.57,413.5,413.99,4268.0,414.57,414.57,413.5,413.99,4268.0
2024-05-31 12:30:00,413.53,414.8,413.49,414.55,3591.0,413.53,414.8,413.49,414.55,3591.0
2024-05-31 13:00:00,414.77,415.11,414.1,415.11,4253.0,414.77,415.11,414.1,415.11,4253.0
2024-05-31 13:30:00,415.38,415.38,413.57,414.22,4385.0,415.38,415.38,413.57,414.22,4385.0
2024-05-31 14:00:00,414.23,414.46,413.51,413.68,5691.0,414.23,414.46,413.51,413.68,5691.0
2024-05-31 14:30:00,413.4,415.17,413.4,414.83,11648.0,413.4,415.17,413.4,414.83,11648.0
2024-05-31 15:00:00,414.63,415.88,414.2,415.01,14800.0,414.63,415.88,414.2,415.01,14800.0
2024-05-31 15:30:00,414.94,420.01,414.91,419.97,63642.0,414.94,420.01,414.91,419.97,63642.0
2024-06-03 09:30:00,420.14,424.04,416.93,417.98,18840.0,420.14,424.04,416.93,417.98,18840.0
2024-06-03 10:00:00,418.48,421.31,417.86,420.04,9955.0,418.48,421.31,417.86,420.04,9955.0
2024-06-03 10:30:00,419.96,420.52,417.29,418.61,9699.0,419.96,420.52,417.29,418.61,9699.0
2024-06-03 11:00:00,419.18,419.18,417.21,418.91,5834.0,419.18,419.18,417.21,418.91,5834.0
2024-06-03 11:30:00,418.39,420.91,418.38,420.39,10418.0,418.39,420.91,418.38,420.39,10418.0
2024-06-03 12:00:00,420.04,420.39,419.03,419.87,8054.0,420.04,420.39,419.03,419.87,8054.0
2024-06-03 12:30:00,419.44,420.13,419.02,419.03,8842.0,419.44,420.13,419.02,419.03,8842.0
2024-06-03 13:00:00,418.89,420.68,418.22,420.68,11388.0,418.89,420.68,418.22,420.68,11388.0
2024-06-03 13:30:00,421.24,423.02,421.15,422.98,12297.0,421.24,423.02,421.15,422.98,12297.0
2024-06-03 14:00:00,423.6,423.63,421.21,422.19,5461.0,423.6,423.63,421.21,422.19,5461.0
2024-06-03 14:30:00,421.75,421.9,421.15,421.86,5898.0,421.75,421.9,421.15,421.86,5898.0
2024-06-03 15:00:00,421.63,422.6,421.41,422.4,5720.0,421.63,422.6,421.41,422.4,5720.0
2024-06-03 15:30:00,422.4,424.27,422.07,424.22,41943.0,422.4,424.27,422.07,424.22,41943.0
2024-06-04 09:30:00,423.47,428.33,423.47,426.79,11656.0,423.47,428.33,423.47,426.79,11656.0
2024-06-04 10:00:00,428.46,429.36,427.2,429.05,6957.0,428.46,429.36,427.2,429.05,6957.0
2024-06-04 10:30:00,429.38,431.19,429.04,429.83,13880.0,429.38,431.19,429.04,429.83,13880.0
2024-06-04 11:00:00,430.12,431.6,429.68,429.68,7757.0,430.12,431.6,429.68,429.68,7757.0
2024-06-04 11:30:00,429.68,430.26,427.79,427.88,15697.0,429.68,430.26,427.79,427.88,15697.0
2024-06-04 12:00:00,427.64,429.23,427.48,428.71,9198.0,427.64,429.23,427.48,428.71,9198.0
2024-06-04 12:30:00,428.92,429.92,428.11,429.28,10724.0,428.92,429.92,428.11,429.28,10724.0
2024-06-04 13:00:00,429.13,429.45,428.26,428.59,6173.0,429.13,429.45,428.26,428.59,6173.0
2024-06-04 13:30:00,429.1,429.55,428.18,428.6,6128.0,429.1,429.55,428.18,428.6,6128.0
2024-06-04 14:00:00,428.69,429.71,428.45,428.78,7929.0,428.69,429.71,428.45,428.78,7929.0
2024-06-04 14:30:00,428.74,429.88,428.58,428.58,5537.0,428.74,429.88,428.58,428.58,5537.0
2024-06-04 15:00:00,428.6,428.64,427.69,428.19,6912.0,428.6,428.64,427.69,428.19,6912.0
2024-06-04 15:30:00,427.88,428.91,427.84,427.88,29217.0,427.88,428.91,427.84,427.88,29217.0
2024-06-05 09:30:00,429.77,432.98,429.35,430.65,9598.0,429.77,432.98,429.35,430.65,9598.0
2024-06-05 10:00:00,429.63,433.05,429.58,433.05,9366.0,429.63,433.05,429.58,433.05,9366.0
2024-06-05 10:30:00,433.0,434.8,432.6,434.7,9130.0,433.0,434.8,432.6,434.7,9130.0
2024-06-05 11:00:00,434.82,436.75,434.26,436.06,8200.0,434.82,436.75,434.26,436.06,8200.0
2024-06-05 11:30:00,435.94,436.79,435.36,436.34,8350.0,435.94,436.79,435.36,436.34,8350.0
2024-06-05 12:00:00,436.13,436.4,435.14,436.21,14065.0,436.13,436.4,435.14,436.21,14065.0
2024-06-05 12:30:00,436.26,437.85,435.57,437.64,8455.0,436.26,437.85,435.57,437.64,8455.0
2024-06-05 13:00:00,437.61,437.61,436.37,436.93,5765.0,437.61,437.61,436.37,436.93,5765.0
2024-06-05 13:30:00,437.21,437.49,436.57,437.19,6909.0,437.21,437.49,436.57,437.19,6909.0
2024-06-05 14:00:00,436.99,437.33,436.07,436.82,6239.0,436.99,437.33,436.07,436.82,6239.0
2024-06-05 14:30:00,437.0,438.13,436.74,437.1,6139.0,437.0,438.13,436.74,437.1,6139.0
2024-06-05 15:00:00,436.9,437.73,436.29,436.29,6187.0,436.9,437.73,436.29,436.29,6187.0
2024-06-05 15:30:00,436.64,437.17,435.93,436.14,25230.0,436.64,437.17,435.93,436.14,25230.0
2024-06-06 09:30:00,436.93,444.0,432.94,438.12,15529.0,436.93,444.0,432.94,438.12,15529.0
2024-06-06 10:00:00,438.88,440.85,438.6,438.82,38703.0,438.88,440.85,438.6,438.82,38703.0
2024-06-06 10:30:00,438.51,438.51,435.83,436.17,9982.0,438.51,438.51,435.83,436.17,9982.0
2024-06-06 11:00:00,435.65,436.89,434.3,435.8,5688.0,435.65,436.89,434.3,435.8,5688.0
2024-06-06 11:30:00,435.78,436.0,434.13,434.13,5934.0,435.78,436.0,434.13,434.13,5934.0
2024-06-06 12:00:00,434.09,434.54,433.22,433.53,9310.0,434.09,434.54,433.22,433.53,9310.0
2024-06-06 12:30:00,433.56,435.09,433.56,434.29,5347.0,433.56,435.09,433.56,434.29,5347.0
2024-06-06 13:00:00,434.36,434.95,434.16,434.8,4912.0,434.36,434.95,434.16,434.8,4912.0
2024-06-06 13:30:00,434.5,434.5,432.79,432.79,5232.0,434.5,434.5,432.79,432.79,5232.0
2024-06-06 14:00:00,432.75,432.94,432.08,432.56,5884.0,432.75,432.94,432.08,432.56,5884.0
2024-06-06 14:30:00,432.29,433.74,432.29,433.6,4004.0,432.29,433.74,432.29,433.6,4004.0
2024-06-06 15:00:00,433.74,433.96,432.53,432.62,9043.0,433.74,433.96,432.53,432.62,9043.0
2024-06-06 15:30:00,432.76,433.03,431.75,432.41,23248.0,432.76,433.03,431.75,432.41,23248.0
2024-06-07 09:30:00,432.35,436.29,430.17,436.29,9559.0,432.35,436.29,430.17,436.29,9559.0
2024-06-07 10:00:00,435.28,435.28,432.27,433.92,7359.0,435.28,435.28,432.27,433.92,7359.0
2024-06-07 10:30:00,432.87,435.93,432.57,434.38,7397.0,432.87,435.93,432.57,434.38,7397.0
2024-06-07 11:00:00,434.99,435.74,433.41,435.02,6287.0,434.99,435.74,433.41,435.02,6287.0
2024-06-07 11:30:00,435.28,436.73,434.53,436.66,4159.0,435.28,436.73,434.53,436.66,4159.0
2024-06-07 12:00:00,436.31,437.1,435.71,436.57,4447.0,436.31,437.1,435.71,436.57,4447.0
2024-06-07 12:30:00,436.59,436.7,434.79,435.87,8076.0,436.59,436.7,434.79,435.87,8076.0
2024-06-07 13:00:00,435.29,436.95,435.29,435.84,5044.0,435.29,436.95,435.29,435.84,5044.0
2024-06-07 13:30:00,435.84,436.35,435.27,435.54,5524.0,435.84,436.35,435.27,435.54,5524.0
2024-06-07 14:00:00,435.54,435.54,433.19,434.37,6212.0,435.54,435.54,433.19,434.37,6212.0
2024-06-07 14:30:00,434.42,435.09,434.17,434.98,9019.0,434.42,435.09,434.17,434.98,9019.0
2024-06-07 15:00:00,434.6,435.48,433.96,434.27,8536.0,434.6,435.48,433.96,434.27,8536.0
2024-06-07 15:30:00,434.25,434.89,433.41,434.44,30034.0,434.25,434.89,433.41,434.44,30034.0
2024-06-10 09:30:00,433.56,437.82,433.56,435.08,11000.0,433.56,437.82,433.56,435.08,11000.0
2024-06-10 10:00:00,435.02,436.26,433.8,434.14,7670.0,435.02,436.26,433.8,434.14,7670.0
2024-06-10 10:30:00,434.14,434.82,433.44,434.07,6681.0,434.14,434.82,433.44,434.07,6681.0
2024-06-10 11:00:00,434.24,435.43,434.04,435.24,7954.0,434.24,435.43,434.04,435.24,7954.0
2024-06-10 11:30:00,435.78,436.09,434.94,435.56,7189.0,435.78,436.09,434.94,435.56,7189.0
2024-06-10 12:00:00,435.43,436.07,434.76,434.91,11836.0,435.43,436.07,434.76,434.91,11836.0
2024-06-10 12:30:00,434.83,436.02,434.75,435.39,10141.0,434.83,436.02,434.75,435.39,10141.0
2024-06-10 13:00:00,435.23,436.52,435.05,436.17,6706.0,435.23,436.52,435.05,436.17,6706.0
2024-06-10 13:30:00,436.17,437.61,436.16,436.72,7158.0,436.17,437.61,436.16,436.72,7158.0
2024-06-10 14:00:00,436.69,437.2,436.42,436.82,7426.0,436.69,437.2,436.42,436.82,7426.0
2024-06-10 14:30:00,436.97,438.44,436.81,438.3,6705.0,436.97,438.44,436.81,438.3,6705.0
2024-06-10 15:00:00,438.28,438.64,437.22,437.55,8578.0,438.28,438.64,437.22,437.55,8578.0
2024-06-10 15:30:00,437.56,437.57,436.1,436.6,21457.0,437.56,437.57,436.1,436.6,21457.0
2024-06-11 09:30:00,433.41,436.61,432.05,432.75,26014.0,433.41,436.61,432.05,432.75,26014.0
2024-06-11 10:00:00,432.67,433.09,429.94,431.69,26254.0,432.67,433.09,429.94,431.69,26254.0
2024-06-11 10:30:00,431.68,433.6,431.35,433.6,61177.0,431.68,433.6,431.35,433.6,61177.0
2024-06-11 11:00:00,433.61,434.62,431.95,432.83,14914.0,433.61,434.62,431.95,432.83,14914.0
2024-06-11 11:30:00,433.3,433.82,432.28,432.46,14498.0,433.3,433.82,432.28,432.46,14498.0
2024-06-11 12:00:00,432.55,433.51,432.34,432.98,27228.0,432.55,433.51,432.34,432.98,27228.0
2024-06-11 12:30:00,432.97,433.33,432.18,432.54,27992.0,432.97,433.33,432.18,432.54,27992.0
2024-06-11 13:00:00,432.56,433.5,431.72,432.16,22641.0,432.56,433.5,431.72,432.16,22641.0
2024-06-11 13:30:00,432.03,433.84,432.03,432.94,14003.0,432.03,433.84,432.03,432.94,14003.0
2024-06-11 14:00:00,432.87,437.41,432.86,437.41,13717.0,432.87,437.41,432.86,437.41,13717.0
2024-06-11 14:30:00,437.15,437.62,435.78,436.16,13417.0,437.15,437.62,435.78,436.16,13417.0
2024-06-11 15:00:00,435.83,436.12,435.28,435.66,9753.0,435.83,436.12,435.28,435.66,9753.0
2024-06-11 15:30:00,435.77,435.95,433.07,434.08,32590.0,435.77,435.95,433.07,434.08,32590.0
2024-06-12 09:30:00,438.23,441.13,435.67,437.31,43100.0,438.23,441.13,435.67,437.31,43100.0
2024-06-12 10:00:00,437.31,438.32,436.52,437.2,20392.0,437.31,438.32,436.52,437.2,20392.0
2024-06-12 10:30:00,437.29,437.75,435.82,437.16,16996.0,437.29,437.75,435.82,437.16,16996.0
2024-06-12 11:00:00,437.29,438.69,436.87,437.18,14138.0,437.29,438.69,436.87,437.18,14138.0
2024-06-12 11:30:00,437.18,440.86,437.09,440.26,14780.0,437.18,440.86,437.09,440.26,14780.0
2024-06-12 12:00:00,440.33,441.66,440.23,440.88,5033.0,440.33,441.66,440.23,440.88,5033.0
2024-06-12 12:30:00,440.26,440.28,439.08,439.71,6885.0,440.26,440.28,439.08,439.71,6885.0
2024-06-12 13:00:00,439.75,439.9,438.06,438.06,10299.0,439.75,439.9,438.06,438.06,10299.0
2024-06-12 13:30:00,438.02,438.82,437.67,438.18,4714.0,438.02,438.82,437.67,438.18,4714.0
2024-06-12 14:00:00,438.05,438.71,436.55,438.19,9297.0,438.05,438.71,436.55,438.19,9297.0
2024-06-12 14:30:00,438.13,438.19,436.63,437.32,8161.0,438.13,438.19,436.63,437.32,8161.0
2024-06-12 15:00:00,437.21,438.84,436.0,436.78,21064.0,437.21,438.84,436.0,436.78,21064.0
2024-06-12 15:30:00,436.67,438.06,435.32,435.56,63195.0,436.67,438.06,435.32,435.56,63195.0
2024-06-13 09:30:00,435.35,438.06,434.08,436.0,11765.0,435.35,438.06,434.08,436.0,11765.0
2024-06-13 10:00:00,435.31,436.06,433.45,434.3,8206.0,435.31,436.06,433.45,434.3,8206.0
2024-06-13 10:30:00,434.3,434.85,432.93,433.96,10198.0,434.3,434.85,432.93,433.96,10198.0
2024-06-13 11:00:00,433.99,435.23,433.65,434.64,12513.0,433.99,435.23,433.65,434.64,12513.0
2024-06-13 11:30:00,434.97,435.48,433.07,433.47,17673.0,434.97,435.48,433.07,433.47,17673.0
2024-06-13 12:00:00,433.35,433.35,432.06,432.84,14997.0,433.35,433.35,432.06,432.84,14997.0
2024-06-13 12:30:00,432.72,433.38,432.5,432.63,12793.0,432.72,433.38,432.5,432.63,12793.0
2024-06-13 13:00:00,432.79,434.51,432.57,433.81,17079.0,432.79,434.51,432.57,433.81,17079.0
2024-06-13 13:30:00,433.9,434.83,433.63,434.21,11101.0,433.9,434.83,433.63,434.21,11101.0
2024-06-13 14:00:00,433.95,434.34,433.43,434.0,18904.0,433.95,434.34,433.43,434.0,18904.0
2024-06-13 14:30:00,433.94,434.37,433.26,433.62,8360.0,433.94,434.37,433.26,433.62,8360.0
2024-06-13 15:00:00,433.62,433.75,432.6,432.94,11956.0,433.62,433.75,432.6,432.94,11956.0
2024-06-13 15:30:00,432.94,433.18,432.29,432.89,27202.0,432.94,433.18,432.29,432.89,27202.0
2024-06-14 09:30:00,430.77,433.73,430.77,433.1,8188.0,430.77,433.73,430.77,433.1,8188.0
2024-06-14 10:00:00,432.53,433.65,430.05,430.75,20001.0,432.53,433.65,430.05,430.75,20001.0
2024-06-14 10:30:00,430.78,432.07,429.5,432.06,16001.0,430.78,432.07,429.5,432.06,16001.0
2024-06-14 11:00:00,432.26,433.11,431.5,432.88,10893.0,432.26,433.11,431.5,432.88,10893.0
2024-06-14 11:30:00,432.62,432.62,431.67,431.96,19074.0,432.62,432.62,431.67,431.96,19074.0
2024-06-14 12:00:00,432.28,433.44,431.78,432.67,13699.0,432.28,433.44,431.78,432.67,13699.0
2024-06-14 12:30:00,432.68,433.2,432.46,432.75,10501.0,432.68,433.2,432.46,432.75,10501.0
2024-06-14 13:00:00,433.0,433.11,432.29,433.06,16214.0,433.0,433.11,432.29,433.06,16214.0
2024-06-14 13:30:00,433.09,433.35,432.84,432.85,10288.0,433.09,433.35,432.84,432.85,10288.0
2024-06-14 14:00:00,432.39,432.9,431.61,432.15,10635.0,432.39,432.9,431.61,432.15,10635.0
2024-06-14 14:30:00,432.27,432.84,432.04,432.44,22341.0,432.27,432.84,432.04,432.44,22341.0
2024-06-14 15:00:00,432.44,432.77,431.92,432.0,10778.0,432.44,432.77,431.92,432.0,10778.0
2024-06-14 15:30:00,432.04,433.53,430.7,432.15,77210.0,432.04,433.53,430.7,432.15,77210.0
2024-06-17 09:30:00,432.0,434.98,429.51,434.23,19364.0,432.0,434.98,429.51,434.23,19364.0
2024-06-17 10:00:00,433.62,436.06,432.63,433.8,23858.0,433.62,436.06,432.63,433.8,23858.0
2024-06-17 10:30:00,433.21,437.48,433.2,435.96,11933.0,433.21,437.48,433.2,435.96,11933.0
2024-06-17 11:00:00,436.1,437.4,435.86,437.4,11360.0,436.1,437.4,435.86,437.4,11360.0
2024-06-17 11:30:00,437.18,437.76,436.89,437.75,5476.0,437.18,437.76,436.89,437.75,5476.0
2024-06-17 12:00:00,437.8,439.9,437.79,439.89,10935.0,437.8,439.9,437.79,439.89,10935.0
2024-06-17 12:30:00,439.89,440.3,439.54,440.18,8390.0,439.89,440.3,439.54,440.18,8390.0
2024-06-17 13:00:00,440.18,441.25,440.12,441.04,7668.0,440.18,441.25,440.12,441.04,7668.0
2024-06-17 13:30:00,441.11,442.71,441.02,442.49,11254.0,441.11,442.71,441.02,442.49,11254.0
2024-06-17 14:00:00,442.47,444.1,442.47,443.78,13025.0,442.47,444.1,442.47,443.78,13025.0
2024-06-17 14:30:00,444.03,445.0,443.84,444.17,12154.0,444.03,445.0,443.84,444.17,12154.0
2024-06-17 15:00:00,444.18,446.02,444.16,445.4,12814.0,444.18,446.02,444.16,445.4,12814.0
2024-06-17 15:30:00,445.23,445.82,442.54,442.57,39770.0,445.23,445.82,442.54,442.57,39770.0
2024-06-18 09:30:00,444.0,447.02,442.55,445.32,9318.0,444.0,447.02,442.55,445.32,9318.0
2024-06-18 10:00:00,443.48,445.03,440.37,440.73,7419.0,443.48,445.03,440.37,440.73,7419.0
2024-06-18 10:30:00,441.24,443.51,441.24,442.99,5000.0,441.24,443.51,441.24,442.99,5000.0
2024-06-18 11:00:00,442.91,443.47,442.11,442.44,6976.0,442.91,443.47,442.11,442.44,6976.0
2024-06-18 11:30:00,441.99,443.11,441.77,442.27,7055.0,441.99,443.11,441.77,442.27,7055.0
2024-06-18 12:00:00,442.26,443.39,442.26,442.29,7765.0,442.26,443.39,442.26,442.29,7765.0
2024-06-18 12:30:00,442.4,443.78,442.3,443.57,12787.0,442.4,443.78,442.3,443.57,12787.0
2024-06-18 13:00:00,443.56,443.67,442.7,443.08,6569.0,443.56,443.67,442.7,443.08,6569.0
2024-06-18 13:30:00,443.66,444.12,443.23,443.87,3170.0,443.66,444.12,443.23,443.87,3170.0
2024-06-18 14:00:00,443.63,443.66,442.59,442.93,11765.0,443.63,443.66,442.59,442.93,11765.0
2024-06-18 14:30:00,442.97,444.52,442.94,444.28,11720.0,442.97,444.52,442.94,444.28,11720.0
2024-06-18 15:00:00,444.35,446.27,444.35,445.79,19738.0,444.35,446.27,444.35,445.79,19738.0
2024-06-18 15:30:00,445.84,447.26,445.78,446.33,35296.0,445.84,447.26,445.78,446.33,35296.0
2024-06-20 09:30:00,449.63,451.39,445.3,450.6,13738.0,449.63,451.39,445.3,450.6,13738.0
2024-06-20 10:00:00,450.99,451.55,449.89,450.73,11328.0,450.99,451.55,449.89,450.73,11328.0
2024-06-20 10:30:00,450.73,453.28,450.73,453.26,12193.0,450.73,453.28,450.73,453.26,12193.0
2024-06-20 11:00:00,453.27,454.53,452.34,454.52,15963.0,453.27,454.53,452.34,454.52,15963.0
2024-06-20 11:30:00,454.49,455.34,453.73,454.76,11612.0,454.49,455.34,453.73,454.76,11612.0
2024-06-20 12:00:00,454.62,455.02,453.16,453.52,9248.0,454.62,455.02,453.16,453.52,9248.0
2024-06-20 12:30:00,453.31,454.14,452.35,452.83,8980.0,453.31,454.14,452.35,452.83,8980.0
2024-06-20 13:00:00,453.06,453.06,451.75,452.03,5884.0,453.06,453.06,451.75,452.03,5884.0
2024-06-20 13:30:00,452.21,452.58,451.42,452.38,6312.0,452.21,452.58,451.42,452.38,6312.0
2024-06-20 14:00:00,452.39,452.64,450.07,451.13,6602.0,452.39,452.64,450.07,451.13,6602.0
2024-06-20 14:30:00,451.23,451.45,450.29,451.07,4334.0,451.23,451.45,450.29,451.07,4334.0
2024-06-20 15:00:00,450.51,451.36,449.86,450.79,9955.0,450.51,451.36,449.86,450.79,9955.0
2024-06-20 15:30:00,450.97,451.83,450.1,450.63,43001.0,450.97,451.83,450.1,450.63,43001.0
2024-06-21 09:30:00,450.0,450.32,448.08,449.52,61329.0,450.0,450.32,448.08,449.52,61329.0
2024-06-21 10:00:00,448.32,449.27,448.19,448.61,5369.0,448.32,449.27,448.19,448.61,5369.0
2024-06-21 10:30:00,448.73,449.76,448.55,449.73,4364.0,448.73,449.76,448.55,449.73,4364.0
2024-06-21 11:00:00,449.8,450.44,448.36,448.56,11396.0,449.8,450.44,448.36,448.56,11396.0
2024-06-21 11:30:00,448.18,449.33,447.29,449.14,8818.0,448.18,449.33,447.29,449.14,8818.0
2024-06-21 12:00:00,448.88,449.17,447.92,448.16,3930.0,448.88,449.17,447.92,448.16,3930.0
2024-06-21 12:30:00,448.43,448.95,448.0,448.26,4772.0,448.43,448.95,448.0,448.26,4772.0
2024-06-21 13:00:00,448.05,449.09,448.05,449.09,2588.0,448.05,449.09,448.05,449.09,2588.0
2024-06-21 13:30:00,449.1,449.73,448.65,448.73,5303.0,449.1,449.73,448.65,448.73,5303.0
2024-06-21 14:00:00,448.71,450.62,448.7,450.62,9241.0,448.71,450.62,448.7,450.62,9241.0
2024-06-21 14:30:00,450.32,451.38,449.78,450.96,14584.0,450.32,451.38,449.78,450.96,14584.0
2024-06-21 15:00:00,451.05,451.38,449.07,450.03,9561.0,451.05,451.38,449.07,450.03,9561.0
2024-06-21 15:30:00,449.95,452.56,449.95,452.03,61559.0,449.95,452.56,449.95,452.03,61559.0
2024-06-24 09:30:00,451.79,453.35,448.34,449.92,11535.0,451.79,453.35,448.34,449.92,11535.0
2024-06-24 10:00:00,450.4,451.59,449.6,450.67,2218.0,450.4,451.59,449.6,450.67,2218.0
2024-06-24 10:30:00,451.28,451.28,450.21,450.97,1400.0,451.28,451.28,450.21,450.97,1400.0
2024-06-24 11:00:00,450.75,451.84,450.16,450.87,2119.0,450.75,451.84,450.16,450.87,2119.0
2024-06-24 11:30:00,451.22,451.51,450.63,451.39,5275.0,451.22,451.51,450.63,451.39,5275.0
2024-06-24 12:00:00,451.14,452.02,451.14,451.33,1943.0,451.14,452.02,451.14,451.33,1943.0
2024-06-24 12:30:00,451.64,452.23,450.93,452.23,3475.0,451.64,452.23,450.93,452.23,3475.0
2024-06-24 13:00:00,452.81,452.81,451.15,451.78,3039.0,452.81,452.81,451.15,451.78,3039.0
2024-06-24 13:30:00,451.51,451.51,449.42,449.42,2249.0,451.51,451.51,449.42,449.42,2249.0
2024-06-24 14:00:00,449.36,450.42,449.36,450.23,4030.0,449.36,450.42,449.36,450.23,4030.0
2024-06-24 14:30:00,449.83,450.47,449.83,450.29,1508.0,449.83,450.47,449.83,450.29,1508.0
2024-06-24 15:00:00,450.14,450.56,449.15,450.56,10559.0,450.14,450.56,449.15,450.56,10559.0
2024-06-24 15:30:00,450.55,452.71,449.99,451.09,34173.0,450.55,452.71,449.99,451.09,34173.0
2024-06-25 09:30:00,452.25,452.83,450.71,452.18,4227.0,452.25,452.83,450.71,452.18,4227.0
2024-06-25 10:00:00,451.88,452.29,450.18,450.66,3628.0,451.88,452.29,450.18,450.66,3628.0
2024-06-25 10:30:00,451.0,451.05,449.23,449.23,2620.0,451.0,451.05,449.23,449.23,2620.0
2024-06-25 11:00:00,449.38,449.6,448.41,449.6,1265.0,449.38,449.6,448.41,449.6,1265.0
2024-06-25 11:30:00,450.0,450.23,448.69,448.69,12730.0,450.0,450.23,448.69,448.69,12730.0
2024-06-25 12:00:00,448.92,448.93,447.45,447.92,13479.0,448.92,448.93,447.45,447.92,13479.0
2024-06-25 12:30:00,447.56,449.09,447.3,447.64,12281.0,447.56,449.09,447.3,447.64,12281.0
2024-06-25 13:00:00,447.46,448.49,447.27,448.42,9092.0,447.46,448.49,447.27,448.42,9092.0
2024-06-25 13:30:00,448.16,449.55,448.16,449.51,2326.0,448.16,449.55,448.16,449.51,2326.0
2024-06-25 14:00:00,449.5,449.62,448.83,449.62,4643.0,449.5,449.62,448.83,449.62,4643.0
2024-06-25 14:30:00,449.57,449.58,448.7,449.02,3881.0,449.57,449.58,448.7,449.02,3881.0
2024-06-25 15:00:00,448.94,449.28,448.81,449.11,11845.0,448.94,449.28,448.81,449.11,11845.0
2024-06-25 15:30:00,448.95,450.23,448.59,449.7,27565.0,448.95,450.23,448.59,449.7,27565.0
2024-06-26 09:30:00,447.23,449.09,444.41,448.81,6595.0,447.23,449.09,444.41,448.81,6595.0
2024-06-26 10:00:00,448.47,448.47,445.68,447.25,5240.0,448.47,448.47,445.68,447.25,5240.0
2024-06-26 10:30:00,445.96,446.82,444.07,444.94,7564.0,445.96,446.82,444.07,444.94,7564.0
2024-06-26 11:00:00,444.69,444.73,443.67,444.33,6076.0,444.69,444.73,443.67,444.33,6076.0
2024-06-26 11:30:00,444.42,445.35,444.12,445.31,6722.0,444.42,445.35,444.12,445.31,6722.0
2024-06-26 12:00:00,445.18,445.59,444.84,445.01,13723.0,445.18,445.59,444.84,445.01,13723.0
2024-06-26 12:30:00,445.08,445.65,444.78,445.04,5219.0,445.08,445.65,444.78,445.04,5219.0
2024-06-26 13:00:00,445.03,445.53,444.48,444.86,2570.0,445.03,445.53,444.48,444.86,2570.0
2024-06-26 13:30:00,444.93,445.8,444.92,445.53,2844.0,444.93,445.8,444.92,445.53,2844.0
2024-06-26 14:00:00,445.4,446.14,445.36,445.91,5010.0,445.4,446.14,445.36,445.91,5010.0
2024-06-26 14:30:00,445.98,446.03,445.01,445.2,3113.0,445.98,446.03,445.01,445.2,3113.0
2024-06-26 15:00:00,445.01,445.69,444.95,445.57,6693.0,445.01,445.69,444.95,445.57,6693.0
2024-06-26 15:30:00,445.56,446.59,445.33,446.38,23032.0,445.56,446.59,445.33,446.38,23032.0
2024-06-27 09:30:00,446.68,448.81,446.4,447.94,22170.0,446.68,448.81,446.4,447.94,22170.0
2024-06-27 10:00:00,447.55,447.96,446.04,446.91,4139.0,447.55,447.96,446.04,446.91,4139.0
2024-06-27 10:30:00,445.89,448.19,445.89,447.0,7264.0,445.89,448.19,445.89,447.0,7264.0
2024-06-27 11:00:00,446.85,447.04,445.87,446.88,4384.0,446.85,447.04,445.87,446.88,4384.0
2024-06-27 11:30:00,446.5,447.06,446.2,446.39,4531.0,446.5,447.06,446.2,446.39,4531.0
2024-06-27 12:00:00,446.36,446.52,445.2,445.2,9779.0,446.36,446.52,445.2,445.2,9779.0
2024-06-27 12:30:00,445.35,445.59,445.11,445.25,2157.0,445.35,445.59,445.11,445.25,2157.0
2024-06-27 13:00:00,445.28,445.47,443.2,444.31,18347.0,445.28,445.47,443.2,444.31,18347.0
2024-06-27 13:30:00,444.34,444.61,443.64,444.61,5253.0,444.34,444.61,443.64,444.61,5253.0
2024-06-27 14:00:00,444.36,444.59,443.68,443.88,3351.0,444.36,444.59,443.68,443.88,3351.0
2024-06-27 14:30:00,443.65,444.46,443.46,443.46,5089.0,443.65,444.46,443.46,443.46,5089.0
2024-06-27 15:00:00,443.52,445.08,443.3,444.49,2702.0,443.52,445.08,443.3,444.49,2702.0
2024-06-27 15:30:00,444.55,445.16,444.03,445.01,15647.0,444.55,445.16,444.03,445.01,15647.0
2024-06-28 09:30:00,445.11,449.52,445.11,447.31,8505.0,445.11,449.52,445.11,447.31,8505.0
2024-06-28 10:00:00,446.86,449.22,446.86,448.69,6723.0,446.86,449.22,446.86,448.69,6723.0
2024-06-28 10:30:00,448.55,449.88,448.55,449.28,3474.0,448.55,449.88,448.55,449.28,3474.0
2024-06-28 11:00:00,448.78,449.73,448.78,449.52,2782.0,448.78,449.73,448.78,449.52,2782.0
2024-06-28 11:30:00,449.45,450.25,448.45,449.66,14060.0,449.45,450.25,448.45,449.66,14060.0
2024-06-28 12:00:00,449.23,449.51,448.65,449.2,3373.0,449.23,449.51,448.65,449.2,3373.0
2024-06-28 12:30:00,449.52,449.52,448.83,449.25,2809.0,449.52,449.52,448.83,449.25,2809.0
2024-06-28 13:00:00,449.52,449.76,449.24,449.47,3569.0,449.52,449.76,449.24,449.47,3569.0
2024-06-28 13:30:00,449.2,450.06,449.09,450.06,3424.0,449.2,450.06,449.09,450.06,3424.0
2024-06-28 14:00:00,450.23,450.42,449.7,449.94,2583.0,450.23,450.42,449.7,449.94,2583.0
2024-06-28 14:30:00,449.76,449.84,448.16,448.42,6078.0,449.76,449.84,448.16,448.42,6078.0
2024-06-28 15:00:00,448.57,448.58,447.76,448.3,4826.0,448.57,448.58,447.76,448.3,4826.0
2024-06-28 15:30:00,447.74,449.95,446.61,448.38,57597.0,447.74,449.95,446.61,448.38,57597.0
2024-07-01 09:30:00,450.91,451.02,444.29,446.53,14350.0,450.91,451.02,444.29,446.53,14350.0
2024-07-01 10:00:00,446.73,448.1,443.99,445.83,8646.0,446.73,448.1,443.99,445.83,8646.0
2024-07-01 10:30:00,446.5,446.77,443.98,445.12,8493.0,446.5,446.77,443.98,445.12,8493.0
2024-07-01 11:00:00,445.47,446.48,445.01,445.31,7211.0,445.47,446.48,445.01,445.31,7211.0
2024-07-01 11:30:00,445.14,446.54,444.14,444.83,11130.0,445.14,446.54,444.14,444.83,11130.0
2024-07-01 12:00:00,444.77,445.23,443.88,444.09,4782.0,444.77,445.23,443.88,444.09,4782.0
2024-07-01 12:30:00,444.06,444.16,442.83,443.56,5786.0,444.06,444.16,442.83,443.56,5786.0
2024-07-01 13:00:00,443.72,445.51,443.39,445.51,5242.0,443.72,445.51,443.39,445.51,5242.0
2024-07-01 13:30:00,445.21,445.21,443.91,443.97,4408.0,445.21,445.21,443.91,443.97,4408.0
2024-07-01 14:00:00,444.0,444.02,442.78,442.99,7645.0,444.0,444.02,442.78,442.99,7645.0
2024-07-01 14:30:00,442.68,444.6,442.68,443.6,11350.0,442.68,444.6,442.68,443.6,11350.0
2024-07-01 15:00:00,443.36,443.64,440.28,440.39,13731.0,443.36,443.64,440.28,440.39,13731.0
2024-07-01 15:30:00,440.41,441.89,440.38,440.99,28505.0,440.41,441.89,440.38,440.99,28505.0
2024-07-02 09:30:00,441.36,448.49,441.36,444.82,10450.0,441.36,448.49,441.36,444.82,10450.0
2024-07-02 10:00:00,445.89,447.0,445.39,446.64,5633.0,445.89,447.0,445.39,446.64,5633.0
2024-07-02 10:30:00,446.04,447.01,445.36,446.46,2871.0,446.04,447.01,445.36,446.46,2871.0
2024-07-02 11:00:00,445.69,446.04,444.67,445.9,3323.0,445.69,446.04,444.67,445.9,3323.0
2024-07-02 11:30:00,446.21,448.05,445.87,446.91,6178.0,446.21,448.05,445.87,446.91,6178.0
2024-07-02 12:00:00,446.9,447.15,445.72,445.72,3473.0,446.9,447.15,445.72,445.72,3473.0
2024-07-02 12:30:00,446.11,446.15,444.56,444.56,1146.0,446.11,446.15,444.56,444.56,1146.0
2024-07-02 13:00:00,445.06,445.12,444.69,445.12,2398.0,445.06,445.12,444.69,445.12,2398.0
2024-07-02 13:30:00,444.7,445.0,444.46,444.54,3003.0,444.7,445.0,444.46,444.54,3003.0
2024-07-02 14:00:00,444.15,444.97,444.13,444.56,1713.0,444.15,444.97,444.13,444.56,1713.0
2024-07-02 14:30:00,444.51,444.67,443.85,444.26,5498.0,444.51,444.67,443.85,444.26,5498.0
2024-07-02 15:00:00,443.92,445.26,443.87,445.0,2583.0,443.92,445.26,443.87,445.0,2583.0
2024-07-02 15:30:00,445.46,446.97,445.2,445.97,17610.0,445.46,446.97,445.2,445.97,17610.0
2024-07-03 09:30:00,445.71,445.71,442.31,443.01,6093.0,445.71,445.71,442.31,443.01,6093.0
2024-07-03 10:00:00,444.03,446.02,442.86,445.21,7438.0,444.03,446.02,442.86,445.21,7438.0
2024-07-03 10:30:00,445.29,446.96,444.85,446.82,6760.0,445.29,446.96,444.85,446.82,6760.0
2024-07-03 11:00:00,446.84,448.27,446.45,448.12,11052.0,446.84,448.27,446.45,448.12,11052.0
2024-07-03 11:30:00,448.1,448.96,447.49,448.96,7768.0,448.1,448.96,447.49,448.96,7768.0
2024-07-03 12:00:00,448.36,448.62,447.18,448.17,10765.0,448.36,448.62,447.18,448.17,10765.0
2024-07-03 12:30:00,448.04,449.17,447.68,448.65,22301.0,448.04,449.17,447.68,448.65,22301.0
2024-07-05 09:30:00,447.5,447.82,444.05,445.69,7496.0,447.5,447.82,444.05,445.69,7496.0
2024-07-05 10:00:00,444.99,445.71,444.01,444.99,3446.0,444.99,445.71,444.01,444.99,3446.0
2024-07-05 10:30:00,445.52,446.57,445.52,446.28,1562.0,445.52,446.57,445.52,446.28,1562.0
2024-07-05 11:00:00,446.75,447.89,446.75,446.88,1317.0,446.75,447.89,446.75,446.88,1317.0
2024-07-05 11:30:00,447.0,448.38,446.83,448.34,8918.0,447.0,448.38,446.83,448.34,8918.0
2024-07-05 12:00:00,448.41,449.53,448.25,449.53,4724.0,448.41,449.53,448.25,449.53,4724.0
2024-07-05 12:30:00,449.53,450.25,449.2,450.25,2723.0,449.53,450.25,449.2,450.25,2723.0
2024-07-05 13:00:00,450.2,450.41,449.7,449.9,1765.0,450.2,450.41,449.7,449.9,1765.0
2024-07-05 13:30:00,450.21,450.88,450.14,450.14,2104.0,450.21,450.88,450.14,450.14,2104.0
2024-07-05 14:00:00,449.93,450.93,449.93,450.93,3306.0,449.93,450.93,449.93,450.93,3306.0
2024-07-05 14:30:00,450.38,452.58,450.05,452.14,8394.0,450.38,452.58,450.05,452.14,8394.0
2024-07-05 15:00:00,451.92,452.01,451.43,451.43,2944.0,451.92,452.01,451.43,451.43,2944.0
2024-07-05 15:30:00,451.3,452.66,451.2,452.3,21089.0,451.3,452.66,451.2,452.3,21089.0
2024-07-08 09:30:00,451.75,452.9,450.75,450.78,2699.0,451.75,452.9,450.75,450.78,2699.0
2024-07-08 10:00:00,450.8,451.97,448.88,448.88,6356.0,450.8,451.97,448.88,448.88,6356.0
2024-07-08 10:30:00,449.46,451.23,449.17,450.59,9689.0,449.46,451.23,449.17,450.59,9689.0
2024-07-08 11:00:00,449.8,450.33,449.48,449.82,8650.0,449.8,450.33,449.48,449.82,8650.0
2024-07-08 11:30:00,449.82,450.56,448.92,449.16,7942.0,449.82,450.56,448.92,449.16,7942.0
2024-07-08 12:00:00,449.4,449.58,448.09,448.94,6667.0,449.4,449.58,448.09,448.94,6667.0
2024-07-08 12:30:00,448.77,449.92,448.77,449.62,4231.0,448.77,449.92,448.77,449.62,4231.0
2024-07-08 13:00:00,449.33,449.33,448.88,449.19,3327.0,449.33,449.33,448.88,449.19,3327.0
2024-07-08 13:30:00,449.21,450.66,448.92,450.62,8904.0,449.21,450.66,448.92,450.62,8904.0
2024-07-08 14:00:00,450.55,451.52,450.44,451.52,4774.0,450.55,451.52,450.44,451.52,4774.0
2024-07-08 14:30:00,451.46,451.53,449.84,449.84,10516.0,451.46,451.53,449.84,449.84,10516.0
2024-07-08 15:00:00,450.21,450.48,449.12,449.18,12427.0,450.21,450.48,449.12,449.18,12427.0
2024-07-08 15:30:00,449.26,450.44,448.98,449.59,18232.0,449.26,450.44,448.98,449.59,18232.0
2024-07-09 09:30:00,449.77,452.8,449.77,451.98,8815.0,449.77,452.8,449.77,451.98,8815.0
2024-07-09 10:00:00,452.06,452.07,450.05,450.05,3474.0,452.06,452.07,450.05,450.05,3474.0
2024-07-09 10:30:00,449.83,450.21,449.21,449.74,4387.0,449.83,450.21,449.21,449.74,4387.0
2024-07-09 11:00:00,449.62,449.91,448.58,449.37,5337.0,449.62,449.91,448.58,449.37,5337.0
2024-07-09 11:30:00,449.37,451.12,449.37,449.79,9963.0,449.37,451.12,449.37,449.79,9963.0
2024-07-09 12:00:00,450.22,450.22,449.01,449.56,4440.0,450.22,450.22,449.01,449.56,4440.0
2024-07-09 12:30:00,449.56,450.88,448.92,450.19,7949.0,449.56,450.88,448.92,450.19,7949.0
2024-07-09 13:00:00,450.17,450.7,448.72,449.05,5749.0,450.17,450.7,448.72,449.05,5749.0
2024-07-09 13:30:00,449.16,449.36,446.06,446.49,26791.0,449.16,449.36,446.06,446.49,26791.0
2024-07-09 14:00:00,446.44,447.24,446.43,446.58,5918.0,446.44,447.24,446.43,446.58,5918.0
2024-07-09 14:30:00,446.55,447.93,446.32,447.93,7060.0,446.55,447.93,446.32,447.93,7060.0
2024-07-09 15:00:00,448.02,449.37,447.65,448.6,9521.0,448.02,449.37,447.65,448.6,9521.0
2024-07-09 15:30:00,448.68,449.56,448.07,448.09,25942.0,448.68,449.56,448.07,448.09,25942.0
2024-07-10 09:30:00,447.95,448.99,443.94,444.77,5089.0,447.95,448.99,443.94,444.77,5089.0
2024-07-10 10:00:00,444.56,444.68,439.07,439.55,8538.0,444.56,444.68,439.07,439.55,8538.0
2024-07-10 10:30:00,439.5,440.24,438.96,440.24,7807.0,439.5,440.24,438.96,440.24,7807.0
2024-07-10 11:00:00,439.91,440.4,438.52,439.56,7095.0,439.91,440.4,438.52,439.56,7095.0
2024-07-10 11:30:00,439.46,442.1,438.66,442.1,6113.0,439.46,442.1,438.66,442.1,6113.0
2024-07-10 12:00:00,442.89,444.63,442.81,444.63,2506.0,442.89,444.63,442.81,444.63,2506.0
2024-07-10 12:30:00,444.44,445.09,443.84,444.9,6328.0,444.44,445.09,443.84,444.9,6328.0
2024-07-10 13:00:00,444.9,445.31,444.61,444.88,8513.0,444.9,445.31,444.61,444.88,8513.0
2024-07-10 13:30:00,444.88,445.78,444.43,445.71,6418.0,444.88,445.78,444.43,445.71,6418.0
2024-07-10 14:00:00,446.28,448.51,446.28,448.5,7253.0,446.28,448.51,446.28,448.5,7253.0
2024-07-10 14:30:00,448.37,449.36,447.8,448.61,12841.0,448.37,449.36,447.8,448.61,12841.0
2024-07-10 15:00:00,448.77,448.77,446.48,447.39,6658.0,448.77,448.77,446.48,447.39,6658.0
2024-07-10 15:30:00,447.31,448.68,446.63,448.51,28347.0,447.31,448.68,446.63,448.51,28347.0
2024-07-11 09:30:00,450.59,454.26,450.22,451.91,15754.0,450.59,454.26,450.22,451.91,15754.0
2024-07-11 10:00:00,452.86,454.68,452.37,454.05,8412.0,452.86,454.68,452.37,454.05,8412.0
2024-07-11 10:30:00,454.4,454.71,453.07,453.16,8931.0,454.4,454.71,453.07,453.16,8931.0
2024-07-11 11:00:00,453.21,453.6,449.96,450.65,11879.0,453.21,453.6,449.96,450.65,11879.0
2024-07-11 11:30:00,450.33,450.99,447.8,448.2,13930.0,450.33,450.99,447.8,448.2,13930.0
2024-07-11 12:00:00,448.07,448.22,446.53,448.08,20975.0,448.07,448.22,446.53,448.08,20975.0
2024-07-11 12:30:00,447.87,448.25,446.4,447.92,17187.0,447.87,448.25,446.4,447.92,17187.0
2024-07-11 13:00:00,447.67,450.11,447.23,450.11,15791.0,447.67,450.11,447.23,450.11,15791.0
2024-07-11 13:30:00,449.88,450.54,449.33,449.48,16828.0,449.88,450.54,449.33,449.48,16828.0
2024-07-11 14:00:00,449.56,450.55,449.24,449.24,5591.0,449.56,450.55,449.24,449.24,5591.0
2024-07-11 14:30:00,449.0,450.78,448.99,450.19,10488.0,449.0,450.78,448.99,450.19,10488.0
2024-07-11 15:00:00,449.48,449.61,448.08,448.87,8236.0,449.48,449.61,448.08,448.87,8236.0
2024-07-11 15:30:00,448.48,448.88,447.3,447.75,24294.0,448.48,448.88,447.3,447.75,24294.0
2024-07-12 09:30:00,450.5,451.56,448.9,450.72,4045.0,450.5,451.56,448.9,450.72,4045.0
2024-07-12 10:00:00,450.79,454.08,450.78,453.8,2562.0,450.79,454.08,450.78,453.8,2562.0
2024-07-12 10:30:00,454.03,454.78,453.1,454.77,5150.0,454.03,454.78,453.1,454.77,5150.0
2024-07-12 11:00:00,454.87,456.35,454.87,456.27,2800.0,454.87,456.35,454.87,456.27,2800.0
2024-07-12 11:30:00,456.35,457.28,456.01,456.55,2732.0,456.35,457.28,456.01,456.55,2732.0
2024-07-12 12:00:00,456.4,457.15,456.22,456.73,2690.0,456.4,457.15,456.22,456.73,2690.0
2024-07-12 12:30:00,456.9,458.08,456.56,457.99,4279.0,456.9,458.08,456.56,457.99,4279.0
2024-07-12 13:00:00,457.69,457.69,456.59,457.06,1774.0,457.69,457.69,456.59,457.06,1774.0
2024-07-12 13:30:00,456.82,457.63,456.74,456.85,915.0,456.82,457.63,456.74,456.85,915.0
2024-07-12 14:00:00,456.94,457.31,456.83,456.93,1983.0,456.94,457.31,456.83,456.93,1983.0
2024-07-12 14:30:00,456.81,458.02,456.81,457.7,3293.0,456.81,458.02,456.81,457.7,3293.0
2024-07-12 15:00:00,457.85,458.18,457.36,457.68,3572.0,457.85,458.18,457.36,457.68,3572.0
2024-07-12 15:30:00,457.66,457.72,455.22,455.32,29022.0,457.66,457.72,455.22,455.32,29022.0
2024-07-15 09:30:00,455.38,458.48,455.33,457.74,5588.0,455.38,458.48,455.33,457.74,5588.0
2024-07-15 10:00:00,457.22,458.35,457.07,457.5,3988.0,457.22,458.35,457.07,457.5,3988.0
2024-07-15 10:30:00,458.06,458.06,456.91,456.92,1500.0,458.06,458.06,456.91,456.92,1500.0
2024-07-15 11:00:00,456.97,457.58,456.92,457.29,1900.0,456.97,457.58,456.92,457.29,1900.0
2024-07-15 11:30:00,457.3,458.06,456.79,458.06,2991.0,457.3,458.06,456.79,458.06,2991.0
2024-07-15 12:00:00,457.94,459.44,457.17,459.44,5143.0,457.94,459.44,457.17,459.44,5143.0
2024-07-15 12:30:00,459.52,459.64,457.98,457.98,3349.0,459.52,459.64,457.98,457.98,3349.0
2024-07-15 13:00:00,457.45,459.05,457.45,457.87,3427.0,457.45,459.05,457.45,457.87,3427.0
2024-07-15 13:30:00,457.63,457.63,456.89,456.99,2500.0,457.63,457.63,456.89,456.99,2500.0
2024-07-15 14:00:00,456.87,456.87,455.96,456.47,4631.0,456.87,456.87,455.96,456.47,4631.0
2024-07-15 14:30:00,456.34,456.6,455.37,455.91,4148.0,456.34,456.6,455.37,455.91,4148.0
2024-07-15 15:00:00,455.88,456.33,455.7,456.03,5207.0,455.88,456.33,455.7,456.03,5207.0
2024-07-15 15:30:00,456.02,456.02,453.65,455.06,15493.0,456.02,456.02,453.65,455.06,15493.0
2024-07-16 09:30:00,457.19,461.71,457.01,461.67,5354.0,457.19,461.71,457.01,461.67,5354.0
2024-07-16 10:00:00,460.55,461.08,458.13,458.13,2167.0,460.55,461.08,458.13,458.13,2167.0
2024-07-16 10:30:00,457.42,460.02,457.42,459.83,2886.0,457.42,460.02,457.42,459.83,2886.0
2024-07-16 11:00:00,459.64,461.03,459.63,460.43,3088.0,459.64,461.03,459.63,460.43,3088.0
2024-07-16 11:30:00,460.04,460.7,459.67,460.7,2611.0,460.04,460.7,459.67,460.7,2611.0
2024-07-16 12:00:00,459.98,460.34,459.35,459.84,5160.0,459.98,460.34,459.35,459.84,5160.0
2024-07-16 12:30:00,459.81,460.27,459.65,459.9,1400.0,459.81,460.27,459.65,459.9,1400.0
2024-07-16 13:00:00,459.88,460.53,459.6,459.77,2516.0,459.88,460.53,459.6,459.77,2516.0
2024-07-16 13:30:00,459.7,461.44,459.66,461.44,4576.0,459.7,461.44,459.66,461.44,4576.0
2024-07-16 14:00:00,461.71,463.16,461.26,463.16,1794.0,461.71,463.16,461.26,463.16,1794.0
2024-07-16 14:30:00,463.23,464.64,463.12,464.02,4486.0,463.23,464.64,463.12,464.02,4486.0
2024-07-16 15:00:00,463.84,464.97,463.52,464.52,10327.0,463.84,464.97,463.52,464.52,10327.0
2024-07-16 15:30:00,464.47,466.46,464.16,465.83,39438.0,464.47,466.46,464.16,465.83,39438.0
2024-07-17 09:30:00,463.32,466.39,462.36,463.96,6302.0,463.32,466.39,462.36,463.96,6302.0
2024-07-17 10:00:00,463.94,465.79,463.53,463.57,7353.0,463.94,465.79,463.53,463.57,7353.0
2024-07-17 10:30:00,463.15,464.49,462.84,463.83,2205.0,463.15,464.49,462.84,463.83,2205.0
2024-07-17 11:00:00,463.9,464.78,463.9,464.09,1923.0,463.9,464.78,463.9,464.09,1923.0
2024-07-17 11:30:00,464.13,464.28,463.24,463.54,3231.0,464.13,464.28,463.24,463.54,3231.0
2024-07-17 12:00:00,463.48,463.48,462.19,463.0,1954.0,463.48,463.48,462.19,463.0,1954.0
2024-07-17 12:30:00,462.26,462.65,462.13,462.49,1889.0,462.26,462.65,462.13,462.49,1889.0
2024-07-17 13:00:00,462.61,462.66,462.05,462.05,1428.0,462.61,462.66,462.05,462.05,1428.0
2024-07-17 13:30:00,462.37,463.18,462.36,463.18,1240.0,462.37,463.18,462.36,463.18,1240.0
2024-07-17 14:00:00,462.51,463.11,462.01,463.08,1825.0,462.51,463.11,462.01,463.08,1825.0
2024-07-17 14:30:00,462.92,463.09,461.22,461.41,1508.0,462.92,463.09,461.22,461.41,1508.0
2024-07-17 15:00:00,461.43,462.13,460.8,461.99,3884.0,461.43,462.13,460.8,461.99,3884.0
2024-07-17 15:30:00,461.8,461.93,459.8,459.87,21454.0,461.8,461.93,459.8,459.87,21454.0
2024-07-18 09:30:00,459.24,462.78,459.24,462.26,4481.0,459.24,462.78,459.24,462.26,4481.0
2024-07-18 10:00:00,463.72,465.21,463.03,463.16,4807.0,463.72,465.21,463.03,463.16,4807.0
2024-07-18 10:30:00,462.79,462.79,460.44,460.67,1800.0,462.79,462.79,460.44,460.67,1800.0
2024-07-18 11:00:00,460.39,460.47,457.4,457.89,5765.0,460.39,460.47,457.4,457.89,5765.0
2024-07-18 11:30:00,457.85,458.81,457.34,457.5,5524.0,457.85,458.81,457.34,457.5,5524.0
2024-07-18 12:00:00,457.08,457.76,456.79,457.3,4852.0,457.08,457.76,456.79,457.3,4852.0
2024-07-18 12:30:00,457.51,458.82,457.51,458.78,3500.0,457.51,458.82,457.51,458.78,3500.0
2024-07-18 13:00:00,459.18,459.18,458.62,458.77,3633.0,459.18,459.18,458.62,458.77,3633.0
2024-07-18 13:30:00,458.59,460.04,458.41,458.74,6015.0,458.59,460.04,458.41,458.74,6015.0
2024-07-18 14:00:00,459.09,459.09,457.91,458.31,4212.0,459.09,459.09,457.91,458.31,4212.0
2024-07-18 14:30:00,458.19,458.89,457.97,458.26,3780.0,458.19,458.89,457.97,458.26,3780.0
2024-07-18 15:00:00,458.29,458.39,457.03,457.7,4954.0,458.29,458.39,457.03,457.7,4954.0
2024-07-18 15:30:00,457.62,459.41,457.34,458.83,19735.0,457.62,459.41,457.34,458.83,19735.0
2024-07-19 09:30:00,461.88,464.92,459.09,460.26,20002.0,461.88,464.92,459.09,460.26,20002.0
2024-07-19 10:00:00,459.63,460.79,459.47,459.48,1954.0,459.63,460.79,459.47,459.48,1954.0
2024-07-19 10:30:00,459.84,460.57,459.46,459.75,4548.0,459.84,460.57,459.46,459.75,4548.0
2024-07-19 11:00:00,460.18,461.48,459.9,460.14,2779.0,460.18,461.48,459.9,460.14,2779.0
2024-07-19 11:30:00,459.5,460.32,459.39,460.18,6127.0,459.5,460.32,459.39,460.18,6127.0
2024-07-19 12:00:00,460.19,462.44,460.19,460.8,3955.0,460.19,462.44,460.19,460.8,3955.0
2024-07-19 12:30:00,460.75,460.81,458.91,458.91,4963.0,460.75,460.81,458.91,458.91,4963.0
2024-07-19 13:00:00,459.02,459.02,457.17,458.27,3349.0,459.02,459.02,457.17,458.27,3349.0
2024-07-19 13:30:00,458.11,459.1,457.94,459.1,14870.0,458.11,459.1,457.94,459.1,14870.0
2024-07-19 14:00:00,458.98,459.72,458.08,458.08,1488.0,458.98,459.72,458.08,458.08,1488.0
2024-07-19 14:30:00,458.04,458.81,457.78,458.33,1925.0,458.04,458.81,457.78,458.33,1925.0
2024-07-19 15:00:00,458.6,459.17,458.52,458.53,3055.0,458.6,459.17,458.52,458.53,3055.0
2024-07-19 15:30:00,458.31,458.72,457.21,458.56,20432.0,458.31,458.72,457.21,458.56,20432.0
2024-07-22 09:30:00,461.43,462.91,460.86,462.0,7899.0,461.43,462.91,460.86,462.0,7899.0
2024-07-22 10:00:00,462.41,466.14,461.9,465.25,4563.0,462.41,466.14,461.9,465.25,4563.0
2024-07-22 10:30:00,465.85,467.68,465.85,467.01,2423.0,465.85,467.68,465.85,467.01,2423.0
2024-07-22 11:00:00,466.19,467.01,465.74,465.74,9707.0,466.19,467.01,465.74,465.74,9707.0
2024-07-22 11:30:00,465.85,466.18,465.4,466.09,6973.0,465.85,466.18,465.4,466.09,6973.0
2024-07-22 12:00:00,467.13,467.54,465.6,465.62,3815.0,467.13,467.54,465.6,465.62,3815.0
2024-07-22 12:30:00,465.7,468.99,465.11,468.95,5547.0,465.7,468.99,465.11,468.95,5547.0
2024-07-22 13:00:00,469.0,470.09,468.91,469.76,3378.0,469.0,470.09,468.91,469.76,3378.0
2024-07-22 13:30:00,469.8,470.03,469.05,469.52,3562.0,469.8,470.03,469.05,469.52,3562.0
2024-07-22 14:00:00,469.35,470.01,468.99,469.91,3350.0,469.35,470.01,468.99,469.91,3350.0
2024-07-22 14:30:00,469.9,470.76,469.69,470.34,8796.0,469.9,470.76,469.69,470.34,8796.0
2024-07-22 15:00:00,470.37,470.52,469.46,469.73,12811.0,470.37,470.52,469.46,469.73,12811.0
2024-07-22 15:30:00,469.56,472.04,469.5,471.75,40576.0,469.56,472.04,469.5,471.75,40576.0
2024-07-23 09:30:00,474.23,475.0,472.03,474.0,6146.0,474.23,475.0,472.03,474.0,6146.0
2024-07-23 10:00:00,473.75,474.88,473.23,473.64,8680.0,473.75,474.88,473.23,473.64,8680.0
2024-07-23 10:30:00,473.23,474.84,472.65,473.19,3070.0,473.23,474.84,472.65,473.19,3070.0
2024-07-23 11:00:00,473.5,474.35,473.39,473.45,2446.0,473.5,474.35,473.39,473.45,2446.0
2024-07-23 11:30:00,474.26,474.26,471.2,471.31,4204.0,474.26,474.26,471.2,471.31,4204.0
2024-07-23 12:00:00,471.33,471.35,469.0,469.31,5697.0,471.33,471.35,469.0,469.31,5697.0
2024-07-23 12:30:00,468.7,469.76,468.12,468.7,4983.0,468.7,469.76,468.12,468.7,4983.0
2024-07-23 13:00:00,468.79,469.43,468.79,469.21,1973.0,468.79,469.43,468.79,469.21,1973.0
2024-07-23 13:30:00,469.15,470.96,468.89,470.96,1779.0,469.15,470.96,468.89,470.96,1779.0
2024-07-23 14:00:00,470.96,472.05,470.96,471.91,3042.0,470.96,472.05,470.96,471.91,3042.0
2024-07-23 14:30:00,472.12,472.96,471.67,472.25,3954.0,472.12,472.96,471.67,472.25,3954.0
2024-07-23 15:00:00,471.79,472.12,471.34,471.56,6812.0,471.79,472.12,471.34,471.56,6812.0
2024-07-23 15:30:00,471.35,471.46,467.35,467.35,50114.0,471.35,471.46,467.35,467.35,50114.0
2024-07-24 09:30:00,462.89,463.21,461.32,461.32,4391.0,462.89,463.21,461.32,461.32,4391.0
2024-07-24 10:00:00,462.74,465.2,461.74,464.31,4875.0,462.74,465.2,461.74,464.31,4875.0
2024-07-24 10:30:00,463.78,465.97,463.54,464.54,7519.0,463.78,465.97,463.54,464.54,7519.0
2024-07-24 11:00:00,464.48,464.52,462.78,463.33,9486.0,464.48,464.52,462.78,463.33,9486.0
2024-07-24 11:30:00,462.78,463.64,461.74,461.74,11889.0,462.78,463.64,461.74,461.74,11889.0
2024-07-24 12:00:00,461.85,462.59,459.36,459.83,4952.0,461.85,462.59,459.36,459.83,4952.0
2024-07-24 12:30:00,459.52,459.52,457.62,457.67,2616.0,459.52,459.52,457.62,457.67,2616.0
2024-07-24 13:00:00,458.63,459.18,457.91,458.15,3227.0,458.63,459.18,457.91,458.15,3227.0
2024-07-24 13:30:00,457.91,459.24,457.52,459.11,6162.0,457.91,459.24,457.52,459.11,6162.0
2024-07-24 14:00:00,459.48,460.0,458.92,459.29,4260.0,459.48,460.0,458.92,459.29,4260.0
2024-07-24 14:30:00,458.63,460.38,457.54,460.32,9381.0,458.63,460.38,457.54,460.32,9381.0
2024-07-24 15:00:00,460.0,460.77,459.27,459.52,10831.0,460.0,460.77,459.27,459.52,10831.0
2024-07-24 15:30:00,460.24,460.42,457.1,457.42,25029.0,460.24,460.42,457.1,457.42,25029.0
2024-07-25 09:30:00,459.3,466.24,457.81,466.24,7041.0,459.3,466.24,457.81,466.24,7041.0
2024-07-25 10:00:00,465.34,465.9,463.11,463.54,6397.0,465.34,465.9,463.11,463.54,6397.0
2024-07-25 10:30:00,462.61,464.28,460.93,464.28,6917.0,462.61,464.28,460.93,464.28,6917.0
2024-07-25 11:00:00,464.48,466.03,463.45,465.05,8100.0,464.48,466.03,463.45,465.05,8100.0
2024-07-25 11:30:00,465.06,466.55,464.33,466.24,6059.0,465.06,466.55,464.33,466.24,6059.0
2024-07-25 12:00:00,466.47,470.84,466.47,470.84,5200.0,466.47,470.84,466.47,470.84,5200.0
2024-07-25 12:30:00,470.93,472.93,470.34,472.25,22990.0,470.93,472.93,470.34,472.25,22990.0
2024-07-25 13:00:00,472.66,474.56,471.04,471.04,7096.0,472.66,474.56,471.04,471.04,7096.0
2024-07-25 13:30:00,471.38,471.38,469.48,470.37,12610.0,471.38,471.38,469.48,470.37,12610.0
2024-07-25 14:00:00,470.35,470.58,469.51,470.25,12763.0,470.35,470.58,469.51,470.25,12763.0
2024-07-25 14:30:00,469.44,470.25,466.65,467.39,12754.0,469.44,470.25,466.65,467.39,12754.0
2024-07-25 15:00:00,467.61,468.97,467.34,467.82,19194.0,467.61,468.97,467.34,467.82,19194.0
2024-07-25 15:30:00,467.82,467.82,461.66,461.97,31339.0,467.82,467.82,461.66,461.97,31339.0
2024-07-26 09:30:00,463.0,466.52,460.19,465.17,11644.0,463.0,466.52,460.19,465.17,11644.0
2024-07-26 10:00:00,467.23,469.09,466.81,467.98,8504.0,467.23,469.09,466.81,467.98,8504.0
2024-07-26 10:30:00,467.5,470.41,465.21,470.41,14971.0,467.5,470.41,465.21,470.41,14971.0
2024-07-26 11:00:00,470.59,470.59,468.81,469.25,17526.0,470.59,470.59,468.81,469.25,17526.0
2024-07-26 11:30:00,469.24,470.47,469.16,469.97,10038.0,469.24,470.47,469.16,469.97,10038.0
2024-07-26 12:00:00,469.92,471.68,469.48,469.6,11884.0,469.92,471.68,469.48,469.6,11884.0
2024-07-26 12:30:00,470.11,471.21,469.66,470.7,24563.0,470.11,471.21,469.66,470.7,24563.0
2024-07-26 13:00:00,470.75,471.13,469.89,470.53,8967.0,470.75,471.13,469.89,470.53,8967.0
2024-07-26 13:30:00,470.6,471.15,467.93,469.51,33600.0,470.6,471.15,467.93,469.51,33600.0
2024-07-26 14:00:00,469.48,471.68,469.22,471.12,5458.0,469.48,471.68,469.22,471.12,5458.0
2024-07-26 14:30:00,470.98,471.33,469.3,469.83,7247.0,470.98,471.33,469.3,469.83,7247.0
2024-07-26 15:00:00,469.79,470.9,469.49,470.88,9268.0,469.79,470.9,469.49,470.88,9268.0
2024-07-26 15:30:00,470.88,472.14,469.55,470.93,50963.0,470.88,472.14,469.55,470.93,50963.0
2024-07-29 09:30:00,474.17,476.48,472.24,474.26,17470.0,474.17,476.48,472.24,474.26,17470.0
2024-07-29 10:00:00,475.14,475.44,472.38,472.38,9271.0,475.14,475.44,472.38,472.38,9271.0
2024-07-29 10:30:00,472.77,473.84,472.56,473.08,14724.0,472.77,473.84,472.56,473.08,14724.0
2024-07-29 11:00:00,473.39,473.48,470.71,471.43,13574.0,473.39,473.48,470.71,471.43,13574.0
2024-07-29 11:30:00,470.78,472.5,470.06,472.14,11609.0,470.78,472.5,470.06,472.14,11609.0
2024-07-29 12:00:00,472.5,474.07,472.29,473.16,10458.0,472.5,474.07,472.29,473.16,10458.0
2024-07-29 12:30:00,473.36,473.39,472.36,472.36,8483.0,473.36,473.39,472.36,472.36,8483.0
2024-07-29 13:00:00,472.56,472.93,472.03,472.21,16762.0,472.56,472.93,472.03,472.21,16762.0
2024-07-29 13:30:00,471.54,471.69,470.67,470.91,4608.0,471.54,471.69,470.67,470.91,4608.0
2024-07-29 14:00:00,470.76,471.62,470.41,470.9,9356.0,470.76,471.62,470.41,470.9,9356.0
2024-07-29 14:30:00,470.75,471.02,469.32,470.49,16273.0,470.75,471.02,469.32,470.49,16273.0
2024-07-29 15:00:00,470.7,471.34,469.53,470.63,17543.0,470.7,471.34,469.53,470.63,17543.0
2024-07-29 15:30:00,470.78,471.87,470.25,470.86,74702.0,470.78,471.87,470.25,470.86,74702.0
2024-07-30 09:30:00,482.01,491.56,478.96,491.34,79352.0,482.01,491.56,478.96,491.34,79352.0
2024-07-30 10:00:00,493.83,501.75,489.24,500.83,45154.0,493.83,501.75,489.24,500.83,45154.0
2024-07-30 10:30:00,500.83,505.58,499.87,502.72,47687.0,500.83,505.58,499.87,502.72,47687.0
2024-07-30 11:00:00,503.01,503.99,496.6,498.8,32956.0,503.01,503.99,496.6,498.8,32956.0
2024-07-30 11:30:00,498.1,503.11,497.69,502.41,25219.0,498.1,503.11,497.69,502.41,25219.0
2024-07-30 12:00:00,502.16,506.16,502.05,504.4,45568.0,502.16,506.16,502.05,504.4,45568.0
2024-07-30 12:30:00,504.54,504.71,500.68,501.2,15704.0,504.54,504.71,500.68,501.2,15704.0
2024-07-30 13:00:00,500.08,501.47,499.22,500.68,26712.0,500.08,501.47,499.22,500.68,26712.0
2024-07-30 13:30:00,500.47,505.0,500.22,503.93,20162.0,500.47,505.0,500.22,503.93,20162.0
2024-07-30 14:00:00,504.39,505.15,502.14,502.64,21421.0,504.39,505.15,502.14,502.64,21421.0
2024-07-30 14:30:00,502.59,505.1,501.96,504.4,30767.0,502.59,505.1,501.96,504.4,30767.0
2024-07-30 15:00:00,503.79,504.16,500.49,501.44,34743.0,503.79,504.16,500.49,501.44,34743.0
2024-07-30 15:30:00,501.48,502.11,497.82,498.98,87970.0,501.48,502.11,497.82,498.98,87970.0
2024-07-31 09:30:00,499.11,508.13,497.62,506.25,57011.0,499.11,508.13,497.62,506.25,57011.0
2024-07-31 10:00:00,507.0,509.15,504.19,507.44,35234.0,507.0,509.15,504.19,507.44,35234.0
2024-07-31 10:30:00,506.2,507.01,503.7,505.5,20710.0,506.2,507.01,503.7,505.5,20710.0
2024-07-31 11:00:00,507.22,507.22,501.56,503.01,27091.0,507.22,507.22,501.56,503.01,27091.0
2024-07-31 11:30:00,502.71,504.59,502.7,503.69,22395.0,502.71,504.59,502.7,503.69,22395.0
2024-07-31 12:00:00,503.96,505.47,502.98,503.69,12521.0,503.96,505.47,502.98,503.69,12521.0
2024-07-31 12:30:00,503.54,505.05,502.46,504.3,4419.0,503.54,505.05,502.46,504.3,4419.0
2024-07-31 13:00:00,504.27,505.0,503.94,504.57,7972.0,504.27,505.0,503.94,504.57,7972.0
2024-07-31 13:30:00,504.11,504.56,503.05,503.2,6902.0,504.11,504.56,503.05,503.2,6902.0
2024-07-31 14:00:00,502.87,503.81,502.02,503.15,13237.0,502.87,503.81,502.02,503.15,13237.0
2024-07-31 14:30:00,503.03,504.26,502.14,504.17,11775.0,503.03,504.26,502.14,504.17,11775.0
2024-07-31 15:00:00,504.67,506.06,502.99,502.99,25276.0,504.67,506.06,502.99,502.99,25276.0
2024-07-31 15:30:00,502.94,503.76,499.56,501.19,86584.0,502.94,503.76,499.56,501.19,86584.0
2024-08-01 09:30:00,499.82,503.05,494.22,500.03,10123.0,499.82,503.05,494.22,500.03,10123.0
2024-08-01 10:00:00,499.14,502.9,499.03,500.13,3661.0,499.14,502.9,499.03,500.13,3661.0
2024-08-01 10:30:00,499.86,499.86,495.01,496.81,6025.0,499.86,499.86,495.01,496.81,6025.0
2024-08-01 11:00:00,496.17,497.56,495.69,495.71,6046.0,496.17,497.56,495.69,495.71,6046.0
2024-08-01 11:30:00,495.78,496.46,492.49,494.86,10762.0,495.78,496.46,492.49,494.86,10762.0
2024-08-01 12:00:00,494.45,496.74,494.45,496.63,14379.0,494.45,496.74,494.45,496.63,14379.0
2024-08-01 12:30:00,496.63,497.08,495.6,496.21,11834.0,496.63,497.08,495.6,496.21,11834.0
2024-08-01 13:00:00,496.21,496.52,492.8,493.34,11719.0,496.21,496.52,492.8,493.34,11719.0
2024-08-01 13:30:00,492.91,493.83,491.69,493.83,8968.0,492.91,493.83,491.69,493.83,8968.0
2024-08-01 14:00:00,493.6,493.98,491.54,491.57,6515.0,493.6,493.98,491.54,491.57,6515.0
2024-08-01 14:30:00,491.79,492.53,491.2,492.15,10569.0,491.79,492.53,491.2,492.15,10569.0
2024-08-01 15:00:00,492.28,492.99,491.83,492.96,5780.0,492.28,492.99,491.83,492.96,5780.0
2024-08-01 15:30:00,493.15,495.39,492.06,493.19,62241.0,493.15,495.39,492.06,493.19,62241.0
2024-08-02 09:30:00,487.65,488.73,482.79,483.98,12935.0,487.65,488.73,482.79,483.98,12935.0
2024-08-02 10:00:00,484.95,486.14,475.88,477.2,18116.0,484.95,486.14,475.88,477.2,18116.0
2024-08-02 10:30:00,477.58,481.09,477.58,479.37,21173.0,477.58,481.09,477.58,479.37,21173.0
2024-08-02 11:00:00,479.37,479.37,474.48,474.51,4878.0,479.37,479.37,474.48,474.51,4878.0
2024-08-02 11:30:00,475.17,478.48,475.17,477.55,4367.0,475.17,478.48,475.17,477.55,4367.0
2024-08-02 12:00:00,477.39,478.4,475.12,478.17,5694.0,477.39,478.4,475.12,478.17,5694.0
2024-08-02 12:30:00,477.45,478.43,475.23,475.9,13243.0,477.45,478.43,475.23,475.9,13243.0
2024-08-02 13:00:00,475.52,476.15,474.96,475.38,3505.0,475.52,476.15,474.96,475.38,3505.0
2024-08-02 13:30:00,475.44,476.57,473.85,476.09,2746.0,475.44,476.57,473.85,476.09,2746.0
2024-08-02 14:00:00,476.22,477.6,475.79,477.6,4207.0,476.22,477.6,475.79,477.6,4207.0
2024-08-02 14:30:00,477.88,478.8,477.13,477.88,2457.0,477.88,478.8,477.13,477.88,2457.0
2024-08-02 15:00:00,478.5,479.42,477.81,479.03,5862.0,478.5,479.42,477.81,479.03,5862.0
2024-08-02 15:30:00,479.21,479.43,477.53,479.35,22950.0,479.21,479.43,477.53,479.35,22950.0
2024-08-05 09:30:00,476.03,476.03,460.86,461.11,19627.0,476.03,476.03,460.86,461.11,19627.0
2024-08-05 10:00:00,462.37,467.53,462.33,462.98,15475.0,462.37,467.53,462.33,462.98,15475.0
2024-08-05 10:30:00,462.74,466.49,462.49,463.98,5564.0,462.74,466.49,462.49,463.98,5564.0
2024-08-05 11:00:00,463.21,468.02,463.04,466.41,12343.0,463.21,468.02,463.04,466.41,12343.0
2024-08-05 11:30:00,466.38,469.65,465.93,468.01,15013.0,466.38,469.65,465.93,468.01,15013.0
2024-08-05 12:00:00,468.16,468.72,466.39,468.07,12182.0,468.16,468.72,466.39,468.07,12182.0
2024-08-05 12:30:00,468.5,468.5,462.46,462.46,7254.0,468.5,468.5,462.46,462.46,7254.0
2024-08-05 13:00:00,462.25,463.62,461.49,461.49,14947.0,462.25,463.62,461.49,461.49,14947.0
2024-08-05 13:30:00,461.93,464.54,461.24,462.26,26752.0,461.93,464.54,461.24,462.26,26752.0
2024-08-05 14:00:00,461.94,462.88,461.26,462.25,4969.0,461.94,462.88,461.26,462.25,4969.0
2024-08-05 14:30:00,462.78,462.78,459.71,459.71,2805.0,462.78,462.78,459.71,459.71,2805.0
2024-08-05 15:00:00,459.56,460.89,458.46,459.3,8854.0,459.56,460.89,458.46,459.3,8854.0
2024-08-05 15:30:00,459.35,459.83,456.97,457.5,53913.0,459.35,459.83,456.97,457.5,53913.0
2024-08-06 09:30:00,460.7,470.72,460.7,470.19,6618.0,460.7,470.72,460.7,470.19,6618.0
2024-08-06 10:00:00,471.29,475.7,471.11,473.97,10387.0,471.29,475.7,471.11,473.97,10387.0
2024-08-06 10:30:00,472.74,477.48,472.74,474.61,11473.0,472.74,477.48,472.74,474.61,11473.0
2024-08-06 11:00:00,474.36,475.21,471.07,471.08,3023.0,474.36,475.21,471.07,471.08,3023.0
2024-08-06 11:30:00,472.38,476.03,471.8,475.5,9366.0,472.38,476.03,471.8,475.5,9366.0
2024-08-06 12:00:00,475.57,475.66,472.92,473.81,7997.0,475.57,475.66,472.92,473.81,7997.0
2024-08-06 12:30:00,473.26,474.41,472.36,474.41,4099.0,473.26,474.41,472.36,474.41,4099.0
2024-08-06 13:00:00,474.02,475.89,473.84,475.89,5578.0,474.02,475.89,473.84,475.89,5578.0
2024-08-06 13:30:00,475.72,476.3,475.23,475.62,10116.0,475.72,476.3,475.23,475.62,10116.0
2024-08-06 14:00:00,475.4,476.47,474.69,475.87,10947.0,475.4,476.47,474.69,475.87,10947.0
2024-08-06 14:30:00,476.04,478.12,474.98,475.19,11948.0,476.04,478.12,474.98,475.19,11948.0
2024-08-06 15:00:00,474.99,475.2,472.0,474.63,6162.0,474.99,475.2,472.0,474.63,6162.0
2024-08-06 15:30:00,474.43,474.71,471.96,473.16,38156.0,474.43,474.71,471.96,473.16,38156.0
2024-08-07 09:30:00,477.48,481.58,473.6,481.41,8457.0,477.48,481.58,473.6,481.41,8457.0
2024-08-07 10:00:00,480.39,481.76,478.28,480.28,15607.0,480.39,481.76,478.28,480.28,15607.0
2024-08-07 10:30:00,480.19,481.45,476.71,477.55,13621.0,480.19,481.45,476.71,477.55,13621.0
2024-08-07 11:00:00,478.06,479.48,476.61,477.74,4963.0,478.06,479.48,476.61,477.74,4963.0
2024-08-07 11:30:00,477.72,477.73,474.06,474.68,2103.0,477.72,477.73,474.06,474.68,2103.0
2024-08-07 12:00:00,475.53,475.73,474.41,475.64,1633.0,475.53,475.73,474.41,475.64,1633.0
2024-08-07 12:30:00,475.1,475.1,471.54,471.54,5144.0,475.1,475.1,471.54,471.54,5144.0
2024-08-07 13:00:00,471.0,471.1,468.85,470.99,3275.0,471.0,471.1,468.85,470.99,3275.0
2024-08-07 13:30:00,471.36,472.19,470.79,471.0,4476.0,471.36,472.19,470.79,471.0,4476.0
2024-08-07 14:00:00,471.28,471.28,469.04,469.97,2723.0,471.28,471.28,469.04,469.97,2723.0
2024-08-07 14:30:00,469.74,470.52,469.18,469.43,2553.0,469.74,470.52,469.18,469.43,2553.0
2024-08-07 15:00:00,469.38,470.84,469.37,470.02,4724.0,469.38,470.84,469.37,470.02,4724.0
2024-08-07 15:30:00,469.57,470.89,466.82,467.8,20608.0,469.57,470.89,466.82,467.8,20608.0
2024-08-08 09:30:00,469.99,471.57,467.83,470.63,2842.0,469.99,471.57,467.83,470.63,2842.0
2024-08-08 10:00:00,472.04,476.05,472.04,476.05,4562.0,472.04,476.05,472.04,476.05,4562.0
2024-08-08 10:30:00,475.49,478.11,475.49,477.85,6223.0,475.49,478.11,475.49,477.85,6223.0
2024-08-08 11:00:00,478.03,479.02,476.58,477.29,8226.0,478.03,479.02,476.58,477.29,8226.0
2024-08-08 11:30:00,477.17,477.17,474.54,475.45,2554.0,477.17,477.17,474.54,475.45,2554.0
2024-08-08 12:00:00,475.91,476.84,475.26,476.33,2870.0,475.91,476.84,475.26,476.33,2870.0
2024-08-08 12:30:00,475.71,475.71,474.42,475.07,1123.0,475.71,475.71,474.42,475.07,1123.0
2024-08-08 13:00:00,475.64,477.57,474.25,477.23,10643.0,475.64,477.57,474.25,477.23,10643.0
2024-08-08 13:30:00,477.18,477.27,476.01,476.56,2254.0,477.18,477.27,476.01,476.56,2254.0
2024-08-08 14:00:00,477.0,478.04,476.49,476.63,5056.0,477.0,478.04,476.49,476.63,5056.0
2024-08-08 14:30:00,477.13,478.25,475.99,477.73,9273.0,477.13,478.25,475.99,477.73,9273.0
2024-08-08 15:00:00,477.48,478.17,476.42,477.41,6997.0,477.48,478.17,476.42,477.41,6997.0
2024-08-08 15:30:00,477.9,479.34,476.56,478.74,29619.0,477.9,479.34,476.56,478.74,29619.0
2024-08-09 09:30:00,478.12,481.8,475.9,476.01,2810.0,478.12,481.8,475.9,476.01,2810.0
2024-08-09 10:00:00,476.01,479.08,476.01,477.65,4670.0,476.01,479.08,476.01,477.65,4670.0
2024-08-09 10:30:00,477.65,477.69,476.03,477.25,1530.0,477.65,477.69,476.03,477.25,1530.0
2024-08-09 11:00:00,477.22,479.01,477.22,477.72,2190.0,477.22,479.01,477.22,477.72,2190.0
2024-08-09 11:30:00,477.88,479.35,477.81,477.91,1717.0,477.88,479.35,477.81,477.91,1717.0
2024-08-09 12:00:00,476.62,477.26,476.62,477.25,1569.0,476.62,477.26,476.62,477.25,1569.0
2024-08-09 12:30:00,477.8,477.99,477.66,477.71,1786.0,477.8,477.99,477.66,477.71,1786.0
2024-08-09 13:00:00,478.17,482.52,478.17,482.52,4759.0,478.17,482.52,478.17,482.52,4759.0
2024-08-09 13:30:00,482.2,482.46,480.42,480.59,2725.0,482.2,482.46,480.42,480.59,2725.0
2024-08-09 14:00:00,480.33,480.33,479.5,479.79,1125.0,480.33,480.33,479.5,479.79,1125.0
2024-08-09 14:30:00,480.12,480.79,479.42,480.79,1792.0,480.12,480.79,479.42,480.79,1792.0
2024-08-09 15:00:00,480.54,481.22,480.37,480.43,2579.0,480.54,481.22,480.37,480.43,2579.0
2024-08-09 15:30:00,480.7,481.6,479.99,480.94,24140.0,480.7,481.6,479.99,480.94,24140.0
2024-08-12 09:30:00,479.78,479.78,473.74,474.74,2247.0,479.78,479.78,473.74,474.74,2247.0
2024-08-12 10:00:00,476.42,480.55,476.41,479.49,2930.0,476.42,480.55,476.41,479.49,2930.0
2024-08-12 10:30:00,480.03,480.46,478.77,479.81,1452.0,480.03,480.46,478.77,479.81,1452.0
2024-08-12 11:00:00,480.11,480.45,475.93,476.79,5826.0,480.11,480.45,475.93,476.79,5826.0
2024-08-12 11:30:00,476.29,478.77,476.24,478.65,3951.0,476.29,478.77,476.24,478.65,3951.0
2024-08-12 12:00:00,478.35,478.49,476.8,477.0,3096.0,478.35,478.49,476.8,477.0,3096.0
2024-08-12 12:30:00,477.4,477.63,476.08,476.08,6252.0,477.4,477.63,476.08,476.08,6252.0
2024-08-12 13:00:00,475.41,476.99,475.17,475.76,5069.0,475.41,476.99,475.17,475.76,5069.0
2024-08-12 13:30:00,475.87,476.42,474.59,475.27,3123.0,475.87,476.42,474.59,475.27,3123.0
2024-08-12 14:00:00,475.28,475.81,474.95,475.49,2547.0,475.28,475.81,474.95,475.49,2547.0
2024-08-12 14:30:00,475.48,476.57,475.11,476.57,3699.0,475.48,476.57,475.11,476.57,3699.0
2024-08-12 15:00:00,476.74,476.89,475.79,475.93,5398.0,476.74,476.89,475.79,475.93,5398.0
2024-08-12 15:30:00,475.72,475.73,474.05,474.94,18768.0,475.72,475.73,474.05,474.94,18768.0
2024-08-13 09:30:00,472.22,479.45,472.13,478.35,8394.0,472.22,479.45,472.13,478.35,8394.0
2024-08-13 10:00:00,477.39,477.39,474.06,475.17,4857.0,477.39,477.39,474.06,475.17,4857.0
2024-08-13 10:30:00,475.38,478.7,474.49,478.7,3368.0,475.38,478.7,474.49,478.7,3368.0
2024-08-13 11:00:00,479.74,479.85,478.91,479.36,3897.0,479.74,479.85,478.91,479.36,3897.0
2024-08-13 11:30:00,478.87,480.06,478.87,479.72,4460.0,478.87,480.06,478.87,479.72,4460.0
2024-08-13 12:00:00,479.41,480.81,479.26,480.11,3200.0,479.41,480.81,479.26,480.11,3200.0
2024-08-13 12:30:00,480.32,481.13,479.36,480.94,6707.0,480.32,481.13,479.36,480.94,6707.0
2024-08-13 13:00:00,480.98,481.17,479.33,479.64,2104.0,480.98,481.17,479.33,479.64,2104.0
2024-08-13 13:30:00,479.65,479.65,478.08,479.28,2900.0,479.65,479.65,478.08,479.28,2900.0
2024-08-13 14:00:00,479.39,480.35,478.91,479.26,3926.0,479.39,480.35,478.91,479.26,3926.0
2024-08-13 14:30:00,479.3,480.44,479.0,480.22,2996.0,479.3,480.44,479.0,480.22,2996.0
2024-08-13 15:00:00,480.22,480.73,479.93,480.54,2678.0,480.22,480.73,479.93,480.54,2678.0
2024-08-13 15:30:00,480.39,481.49,478.69,479.68,26746.0,480.39,481.49,478.69,479.68,26746.0
2024-08-14 09:30:00,479.17,480.46,476.33,478.68,5978.0,479.17,480.46,476.33,478.68,5978.0
2024-08-14 10:00:00,478.61,479.6,477.87,479.24,5361.0,478.61,479.6,477.87,479.24,5361.0
2024-08-14 10:30:00,478.31,480.73,478.02,480.55,2260.0,478.31,480.73,478.02,480.55,2260.0
2024-08-14 11:00:00,481.07,481.31,479.75,479.75,3652.0,481.07,481.31,479.75,479.75,3652.0
2024-08-14 11:30:00,479.81,480.36,479.19,480.1,7056.0,479.81,480.36,479.19,480.1,7056.0
2024-08-14 12:00:00,479.62,480.15,477.17,477.17,2722.0,479.62,480.15,477.17,477.17,2722.0
2024-08-14 12:30:00,476.82,477.28,476.0,477.2,2746.0,476.82,477.28,476.0,477.2,2746.0
2024-08-14 13:00:00,476.88,477.56,476.52,477.41,6411.0,476.88,477.56,476.52,477.41,6411.0
2024-08-14 13:30:00,477.21,478.34,477.12,477.91,4110.0,477.21,478.34,477.12,477.91,4110.0
2024-08-14 14:00:00,477.69,478.05,477.68,478.05,1964.0,477.69,478.05,477.68,478.05,1964.0
2024-08-14 14:30:00,478.18,479.27,478.04,478.94,4297.0,478.18,479.27,478.04,478.94,4297.0
2024-08-14 15:00:00,479.01,479.01,477.22,477.46,3189.0,479.01,479.01,477.22,477.46,3189.0
2024-08-14 15:30:00,477.59,478.85,474.94,478.6,73964.0,477.59,478.85,474.94,478.6,73964.0
2024-08-15 09:30:00,481.99,484.34,481.99,482.28,3571.0,481.99,484.34,481.99,482.28,3571.0
2024-08-15 10:00:00,482.16,483.47,482.12,482.7,3636.0,482.16,483.47,482.12,482.7,3636.0
2024-08-15 10:30:00,482.36,483.15,482.36,483.02,1553.0,482.36,483.15,482.36,483.02,1553.0
2024-08-15 11:00:00,483.39,484.05,482.91,483.2,5609.0,483.39,484.05,482.91,483.2,5609.0
2024-08-15 11:30:00,482.2,483.25,481.23,481.24,4821.0,482.2,483.25,481.23,481.24,4821.0
2024-08-15 12:00:00,481.17,481.89,481.09,481.7,2013.0,481.17,481.89,481.09,481.7,2013.0
2024-08-15 12:30:00,481.72,482.09,480.05,482.09,2567.0,481.72,482.09,480.05,482.09,2567.0
2024-08-15 13:00:00,481.99,483.5,481.83,483.5,2857.0,481.99,483.5,481.83,483.5,2857.0
2024-08-15 13:30:00,483.34,484.22,483.34,483.89,5561.0,483.34,484.22,483.34,483.89,5561.0
2024-08-15 14:00:00,484.6,485.57,483.57,483.65,15158.0,484.6,485.57,483.57,483.65,15158.0
2024-08-15 14:30:00,484.31,485.82,484.3,485.06,2837.0,484.31,485.82,484.3,485.06,2837.0
2024-08-15 15:00:00,484.66,485.62,483.96,485.4,6413.0,484.66,485.62,483.96,485.4,6413.0
2024-08-15 15:30:00,484.97,485.21,482.8,484.04,30187.0,484.97,485.21,482.8,484.04,30187.0
2024-08-16 09:30:00,482.89,484.61,481.48,482.52,16393.0,482.89,484.61,481.48,482.52,16393.0
2024-08-16 10:00:00,481.25,484.09,481.24,481.92,2277.0,481.25,484.09,481.24,481.92,2277.0
2024-08-16 10:30:00,481.92,482.24,481.05,481.28,1322.0,481.92,482.24,481.05,481.28,1322.0
2024-08-16 11:00:00,480.8,481.44,480.7,480.7,1930.0,480.8,481.44,480.7,480.7,1930.0
2024-08-16 11:30:00,480.39,482.64,480.0,482.64,4261.0,480.39,482.64,480.0,482.64,4261.0
2024-08-16 12:00:00,481.97,482.42,481.72,481.81,1521.0,481.97,482.42,481.72,481.81,1521.0
2024-08-16 12:30:00,481.45,483.16,481.01,482.74,5114.0,481.45,483.16,481.01,482.74,5114.0
2024-08-16 13:00:00,482.34,482.49,481.58,481.59,600.0,482.34,482.49,481.58,481.59,600.0
2024-08-16 13:30:00,481.65,482.03,481.32,481.62,2390.0,481.65,482.03,481.32,481.62,2390.0
2024-08-16 14:00:00,481.29,481.29,480.0,480.0,3217.0,481.29,481.29,480.0,480.0,3217.0
2024-08-16 14:30:00,479.67,480.66,479.66,480.57,2590.0,479.67,480.66,479.66,480.57,2590.0
2024-08-16 15:00:00,480.58,481.5,479.97,479.98,5041.0,480.58,481.5,479.97,479.98,5041.0
2024-08-16 15:30:00,479.81,483.06,479.73,482.2,23812.0,479.81,483.06,479.73,482.2,23812.0
2024-08-19 09:30:00,482.29,483.21,481.2,482.15,15786.0,482.29,483.21,481.2,482.15,15786.0
2024-08-19 10:00:00,481.94,484.33,481.52,484.12,5814.0,481.94,484.33,481.52,484.12,5814.0
2024-08-19 10:30:00,483.1,483.43,482.03,483.28,2540.0,483.1,483.43,482.03,483.28,2540.0
2024-08-19 11:00:00,483.46,484.33,482.58,483.77,4114.0,483.46,484.33,482.58,483.77,4114.0
2024-08-19 11:30:00,482.64,484.58,482.58,483.77,4153.0,482.64,484.58,482.58,483.77,4153.0
2024-08-19 12:00:00,483.84,484.56,483.83,484.31,2381.0,483.84,484.56,483.83,484.31,2381.0
2024-08-19 12:30:00,484.33,484.64,483.84,484.25,4297.0,484.33,484.64,483.84,484.25,4297.0
2024-08-19 13:00:00,484.06,484.15,482.98,482.98,1511.0,484.06,484.15,482.98,482.98,1511.0
2024-08-19 13:30:00,483.04,483.69,482.88,483.23,2937.0,483.04,483.69,482.88,483.23,2937.0
2024-08-19 14:00:00,483.23,483.23,482.1,482.55,3104.0,483.23,483.23,482.1,482.55,3104.0
2024-08-19 14:30:00,482.42,482.42,480.26,480.65,6041.0,482.42,482.42,480.26,480.65,6041.0
2024-08-19 15:00:00,480.27,482.8,480.27,482.8,9301.0,480.27,482.8,480.27,482.8,9301.0
2024-08-19 15:30:00,482.79,485.14,482.65,484.68,37526.0,482.79,485.14,482.65,484.68,37526.0
2024-08-20 09:30:00,484.62,487.66,484.38,484.38,5426.0,484.62,487.66,484.38,484.38,5426.0
2024-08-20 10:00:00,484.25,485.06,481.23,481.42,2230.0,484.25,485.06,481.23,481.42,2230.0
2024-08-20 10:30:00,481.74,481.8,479.98,480.42,5132.0,481.74,481.8,479.98,480.42,5132.0
2024-08-20 11:00:00,480.46,481.14,479.65,480.06,2151.0,480.46,481.14,479.65,480.06,2151.0
2024-08-20 11:30:00,479.46,479.84,478.88,479.74,4784.0,479.46,479.84,478.88,479.74,4784.0
2024-08-20 12:00:00,480.39,480.48,479.3,479.3,1697.0,480.39,480.48,479.3,479.3,1697.0
2024-08-20 12:30:00,479.31,479.31,478.05,478.18,1701.0,479.31,479.31,478.05,478.18,1701.0
2024-08-20 13:00:00,478.0,478.98,477.62,478.42,5233.0,478.0,478.98,477.62,478.42,5233.0
2024-08-20 13:30:00,479.06,479.34,478.52,478.95,3417.0,479.06,479.34,478.52,478.95,3417.0
2024-08-20 14:00:00,479.04,480.87,478.99,480.87,3197.0,479.04,480.87,478.99,480.87,3197.0
2024-08-20 14:30:00,480.85,481.06,480.31,481.06,3706.0,480.85,481.06,480.31,481.06,3706.0
2024-08-20 15:00:00,481.04,481.27,480.83,481.08,4549.0,481.04,481.27,480.83,481.08,4549.0
2024-08-20 15:30:00,481.01,484.91,480.78,483.74,49285.0,481.01,484.91,480.78,483.74,49285.0
2024-08-21 09:30:00,483.84,483.84,480.63,481.36,4885.0,483.84,483.84,480.63,481.36,4885.0
2024-08-21 10:00:00,481.27,481.82,479.24,479.24,5568.0,481.27,481.82,479.24,479.24,5568.0
2024-08-21 10:30:00,479.69,481.73,477.26,478.42,4528.0,479.69,481.73,477.26,478.42,4528.0
2024-08-21 11:00:00,477.81,479.47,477.81,478.0,970.0,477.81,479.47,477.81,478.0,970.0
2024-08-21 11:30:00,478.06,479.24,477.78,478.39,5953.0,478.06,479.24,477.78,478.39,5953.0
2024-08-21 12:00:00,478.52,479.59,477.86,479.45,7179.0,478.52,479.59,477.86,479.45,7179.0
2024-08-21 12:30:00,479.38,480.41,479.38,480.04,7442.0,479.38,480.41,479.38,480.04,7442.0
2024-08-21 13:00:00,480.17,481.53,479.9,480.14,10664.0,480.17,481.53,479.9,480.14,10664.0
2024-08-21 13:30:00,480.18,480.57,479.64,480.57,7574.0,480.18,480.57,479.64,480.57,7574.0
2024-08-21 14:00:00,480.42,480.42,478.54,478.75,3021.0,480.42,480.42,478.54,478.75,3021.0
2024-08-21 14:30:00,478.96,479.78,478.73,479.07,9271.0,478.96,479.78,478.73,479.07,9271.0
2024-08-21 15:00:00,479.4,479.72,478.22,478.85,8778.0,479.4,479.72,478.22,478.85,8778.0
2024-08-21 15:30:00,478.89,481.3,478.65,480.85,34030.0,478.89,481.3,478.65,480.85,34030.0
2024-08-22 09:30:00,481.94,481.94,478.68,480.71,3726.0,481.94,481.94,478.68,480.71,3726.0
2024-08-22 10:00:00,479.79,481.21,479.79,481.06,2786.0,479.79,481.21,479.79,481.06,2786.0
2024-08-22 10:30:00,480.75,482.01,480.74,482.01,1778.0,480.75,482.01,480.74,482.01,1778.0
2024-08-22 11:00:00,481.66,481.66,480.13,480.14,1623.0,481.66,481.66,480.13,480.14,1623.0
2024-08-22 11:30:00,480.04,480.9,479.28,480.71,3153.0,480.04,480.9,479.28,480.71,3153.0
2024-08-22 12:00:00,480.24,481.63,480.24,481.16,2025.0,480.24,481.63,480.24,481.16,2025.0
2024-08-22 12:30:00,480.9,481.93,480.18,480.19,950.0,480.9,481.93,480.18,480.19,950.0
2024-08-22 13:00:00,480.13,481.69,480.09,481.61,1993.0,480.13,481.69,480.09,481.61,1993.0
2024-08-22 13:30:00,480.85,481.02,479.78,479.78,728.0,480.85,481.02,479.78,479.78,728.0
2024-08-22 14:00:00,479.39,480.08,478.91,480.08,1904.0,479.39,480.08,478.91,480.08,1904.0
2024-08-22 14:30:00,479.74,480.16,479.02,479.02,2370.0,479.74,480.16,479.02,479.02,2370.0
2024-08-22 15:00:00,479.55,479.91,478.55,479.01,1100.0,479.55,479.91,478.55,479.01,1100.0
2024-08-22 15:30:00,479.0,479.71,476.68,477.39,24257.0,479.0,479.71,476.68,477.39,24257.0
2024-08-23 09:30:00,480.08,480.81,479.97,480.8,2445.0,480.08,480.81,479.97,480.8,2445.0
2024-08-23 10:00:00,481.3,483.76,480.24,481.43,9158.0,481.3,483.76,480.24,481.43,9158.0
2024-08-23 10:30:00,481.91,481.91,478.97,480.29,6303.0,481.91,481.91,478.97,480.29,6303.0
2024-08-23 11:00:00,480.31,482.28,480.23,482.28,2374.0,480.31,482.28,480.23,482.28,2374.0
2024-08-23 11:30:00,482.08,482.77,480.77,480.78,1600.0,482.08,482.77,480.77,480.78,1600.0
2024-08-23 12:00:00,480.4,480.4,479.34,479.56,874.0,480.4,480.4,479.34,479.56,874.0
2024-08-23 12:30:00,479.32,479.54,478.74,479.54,500.0,479.32,479.54,478.74,479.54,500.0
2024-08-23 13:00:00,479.78,480.11,479.38,480.11,777.0,479.78,480.11,479.38,480.11,777.0
2024-08-23 13:30:00,480.07,480.07,479.44,479.48,662.0,480.07,480.07,479.44,479.48,662.0
2024-08-23 14:00:00,479.86,480.06,479.59,480.0,4832.0,479.86,480.06,479.59,480.0,4832.0
2024-08-23 14:30:00,479.93,480.12,479.78,480.0,900.0,479.93,480.12,479.78,480.0,900.0
2024-08-23 15:00:00,480.16,480.82,480.11,480.71,4397.0,480.16,480.82,480.11,480.71,4397.0
2024-08-23 15:30:00,480.76,481.62,479.54,480.53,14766.0,480.76,481.62,479.54,480.53,14766.0
2024-08-26 09:30:00,481.54,484.2,481.54,484.2,1918.0,481.54,484.2,481.54,484.2,1918.0
2024-08-26 10:00:00,482.98,483.72,482.98,483.59,2563.0,482.98,483.72,482.98,483.59,2563.0
2024-08-26 10:30:00,484.43,484.86,483.54,484.17,2718.0,484.43,484.86,483.54,484.17,2718.0
2024-08-26 11:00:00,484.1,484.1,482.92,483.33,3960.0,484.1,484.1,482.92,483.33,3960.0
2024-08-26 11:30:00,482.92,484.13,482.06,482.06,4344.0,482.92,484.13,482.06,482.06,4344.0
2024-08-26 12:00:00,482.06,482.53,481.59,482.5,2500.0,482.06,482.53,481.59,482.5,2500.0
2024-08-26 12:30:00,482.75,483.2,481.86,482.84,5361.0,482.75,483.2,481.86,482.84,5361.0
2024-08-26 13:00:00,482.46,483.22,482.22,483.19,2300.0,482.46,483.22,482.22,483.19,2300.0
2024-08-26 13:30:00,482.47,482.47,481.24,481.24,600.0,482.47,482.47,481.24,481.24,600.0
2024-08-26 14:00:00,481.57,482.29,481.57,482.29,600.0,481.57,482.29,481.57,482.29,600.0
2024-08-26 14:30:00,482.23,482.23,482.14,482.14,706.0,482.23,482.23,482.14,482.14,706.0
2024-08-26 15:00:00,482.56,483.1,482.47,482.62,2986.0,482.56,483.1,482.47,482.62,2986.0
2024-08-26 15:30:00,482.33,482.91,481.94,482.9,8812.0,482.33,482.91,481.94,482.9,8812.0
2024-08-27 09:30:00,481.15,482.36,481.15,481.56,3494.0,481.15,482.36,481.15,481.56,3494.0
2024-08-27 10:00:00,479.67,481.97,478.9,481.15,3858.0,479.67,481.97,478.9,481.15,3858.0
2024-08-27 10:30:00,481.75,483.0,480.82,482.39,6528.0,481.75,483.0,480.82,482.39,6528.0
2024-08-27 11:00:00,482.44,482.44,481.34,481.34,3000.0,482.44,482.44,481.34,481.34,3000.0
2024-08-27 11:30:00,481.16,481.73,480.08,481.73,9774.0,481.16,481.73,480.08,481.73,9774.0
2024-08-27 12:00:00,481.9,482.12,481.45,482.0,1600.0,481.9,482.12,481.45,482.0,1600.0
2024-08-27 12:30:00,482.0,483.37,481.45,483.02,4499.0,482.0,483.37,481.45,483.02,4499.0
2024-08-27 13:00:00,483.02,483.94,482.64,483.94,6106.0,483.02,483.94,482.64,483.94,6106.0
2024-08-27 13:30:00,483.61,484.7,483.16,484.7,3346.0,483.61,484.7,483.16,484.7,3346.0
2024-08-27 14:00:00,484.52,484.6,484.21,484.26,4042.0,484.52,484.6,484.21,484.26,4042.0
2024-08-27 14:30:00,484.18,485.86,484.18,485.77,7343.0,484.18,485.86,484.18,485.77,7343.0
2024-08-27 15:00:00,486.09,486.76,485.43,486.32,4325.0,486.09,486.76,485.43,486.32,4325.0
2024-08-27 15:30:00,486.2,486.5,485.05,485.61,14189.0,486.2,486.5,485.05,485.61,14189.0
2024-08-28 09:30:00,486.41,488.88,486.41,488.22,3234.0,486.41,488.88,486.41,488.22,3234.0
2024-08-28 10:00:00,487.48,487.48,484.26,485.78,4891.0,487.48,487.48,484.26,485.78,4891.0
2024-08-28 10:30:00,486.71,486.82,485.33,485.62,1902.0,486.71,486.82,485.33,485.62,1902.0
2024-08-28 11:00:00,485.22,486.76,484.0,484.69,4825.0,485.22,486.76,484.0,484.69,4825.0
2024-08-28 11:30:00,484.26,484.7,483.05,483.25,2652.0,484.26,484.7,483.05,483.25,2652.0
2024-08-28 12:00:00,483.63,484.11,482.08,482.66,1451.0,483.63,484.11,482.08,482.66,1451.0
2024-08-28 12:30:00,482.77,484.27,482.76,483.93,600.0,482.77,484.27,482.76,483.93,600.0
2024-08-28 13:00:00,483.89,483.89,483.21,483.53,1672.0,483.89,483.89,483.21,483.53,1672.0
2024-08-28 13:30:00,483.42,483.42,481.0,481.0,1348.0,483.42,483.42,481.0,481.0,1348.0
2024-08-28 14:00:00,479.97,481.14,479.94,479.94,2612.0,479.97,481.14,479.94,479.94,2612.0
2024-08-28 14:30:00,480.07,480.87,478.81,480.87,9222.0,480.07,480.87,478.81,480.87,9222.0
2024-08-28 15:00:00,481.44,482.23,481.3,482.23,1865.0,481.44,482.23,481.3,482.23,1865.0
2024-08-28 15:30:00,482.11,482.54,481.46,481.63,8541.0,482.11,482.54,481.46,481.63,8541.0
2024-08-29 09:30:00,483.99,486.08,481.15,485.66,5245.0,483.99,486.08,481.15,485.66,5245.0
2024-08-29 10:00:00,485.72,487.55,485.72,487.27,2634.0,485.72,487.55,485.72,487.27,2634.0
2024-08-29 10:30:00,487.68,488.18,486.13,486.92,5349.0,487.68,488.18,486.13,486.92,5349.0
2024-08-29 11:00:00,487.06,488.61,487.06,487.93,2703.0,487.06,488.61,487.06,487.93,2703.0
2024-08-29 11:30:00,488.26,489.56,487.72,488.01,4429.0,488.26,489.56,487.72,488.01,4429.0
2024-08-29 12:00:00,488.47,489.56,488.47,489.56,2122.0,488.47,489.56,488.47,489.56,2122.0
2024-08-29 12:30:00,489.65,491.46,489.42,491.28,13421.0,489.65,491.46,489.42,491.28,13421.0
2024-08-29 13:00:00,491.12,491.12,488.93,489.41,3693.0,491.12,491.12,488.93,489.41,3693.0
2024-08-29 13:30:00,489.49,490.67,489.48,490.41,4500.0,489.49,490.67,489.48,490.41,4500.0
2024-08-29 14:00:00,491.06,491.06,489.56,489.96,14046.0,491.06,491.06,489.56,489.96,14046.0
2024-08-29 14:30:00,489.69,489.72,487.43,488.0,2197.0,489.69,489.72,487.43,488.0,2197.0
2024-08-29 15:00:00,487.12,488.12,486.62,488.12,2350.0,487.12,488.12,486.62,488.12,2350.0
2024-08-29 15:30:00,488.12,488.8,484.94,486.37,19741.0,488.12,488.8,484.94,486.37,19741.0
2024-08-30 09:30:00,487.71,488.35,485.73,485.91,2959.0,487.71,488.35,485.73,485.91,2959.0
2024-08-30 10:00:00,486.17,488.54,485.82,485.82,2356.0,486.17,488.54,485.82,485.82,2356.0
2024-08-30 10:30:00,486.34,487.45,485.61,486.12,1293.0,486.34,487.45,485.61,486.12,1293.0
2024-08-30 11:00:00,486.0,486.0,484.34,484.34,1200.0,486.0,486.0,484.34,484.34,1200.0
2024-08-30 11:30:00,484.59,484.59,482.42,483.36,1715.0,484.59,484.59,482.42,483.36,1715.0
2024-08-30 12:00:00,483.35,484.19,482.17,482.17,1805.0,483.35,484.19,482.17,482.17,1805.0
2024-08-30 12:30:00,482.28,482.93,481.67,482.93,899.0,482.28,482.93,481.67,482.93,899.0
2024-08-30 13:00:00,484.2,484.2,482.71,482.71,602.0,484.2,484.2,482.71,482.71,602.0
2024-08-30 13:30:00,483.9,483.9,482.75,482.76,600.0,483.9,483.9,482.75,482.76,600.0
2024-08-30 14:00:00,482.92,484.02,482.72,483.59,1146.0,482.92,484.02,482.72,483.59,1146.0
2024-08-30 14:30:00,484.34,486.11,484.13,485.26,3203.0,484.34,486.11,484.13,485.26,3203.0
2024-08-30 15:00:00,485.51,488.66,485.51,488.66,7331.0,485.51,488.66,485.51,488.66,7331.0
2024-08-30 15:30:00,488.52,492.04,487.92,491.52,38561.0,488.52,492.04,487.92,491.52,38561.0
2024-09-03 09:30:00,491.43,499.2,491.16,491.98,19515.0,491.43,499.2,491.16,491.98,19515.0
2024-09-03 10:00:00,493.7,493.7,488.79,492.4,6065.0,493.7,493.7,488.79,492.4,6065.0
2024-09-03 10:30:00,490.36,492.37,489.86,490.53,12583.0,490.36,492.37,489.86,490.53,12583.0
2024-09-03 11:00:00,490.22,491.36,490.15,490.92,6452.0,490.22,491.36,490.15,490.92,6452.0
2024-09-03 11:30:00,490.88,491.99,489.55,489.55,2388.0,490.88,491.99,489.55,489.55,2388.0
2024-09-03 12:00:00,490.19,490.35,488.83,488.84,5162.0,490.19,490.35,488.83,488.84,5162.0
2024-09-03 12:30:00,487.22,487.46,484.75,484.99,1925.0,487.22,487.46,484.75,484.99,1925.0
2024-09-03 13:00:00,485.38,486.48,484.84,486.47,2515.0,485.38,486.48,484.84,486.47,2515.0
2024-09-03 13:30:00,485.89,486.1,483.22,483.49,2808.0,485.89,486.1,483.22,483.49,2808.0
2024-09-03 14:00:00,483.26,483.26,482.06,482.06,2082.0,483.26,483.26,482.06,482.06,2082.0
2024-09-03 14:30:00,482.07,483.18,481.67,481.77,3271.0,482.07,483.18,481.67,481.77,3271.0
2024-09-03 15:00:00,481.5,481.5,480.73,481.12,3480.0,481.5,481.5,480.73,481.12,3480.0
2024-09-03 15:30:00,481.14,482.15,477.83,481.59,36886.0,481.14,482.15,477.83,481.59,36886.0
2024-09-04 09:30:00,480.33,486.0,479.42,486.0,4622.0,480.33,486.0,479.42,486.0,4622.0
2024-09-04 10:00:00,482.78,487.38,481.69,486.39,7332.0,482.78,487.38,481.69,486.39,7332.0
2024-09-04 10:30:00,486.65,486.65,484.0,484.4,2855.0,486.65,486.65,484.0,484.4,2855.0
2024-09-04 11:00:00,484.27,486.92,483.55,486.01,6419.0,484.27,486.92,483.55,486.01,6419.0
2024-09-04 11:30:00,486.33,486.8,484.14,484.96,6654.0,486.33,486.8,484.14,484.96,6654.0
2024-09-04 12:00:00,485.33,485.33,483.95,484.49,2543.0,485.33,485.33,483.95,484.49,2543.0
2024-09-04 12:30:00,484.56,485.47,483.96,484.74,2492.0,484.56,485.47,483.96,484.74,2492.0
2024-09-04 13:00:00,484.75,484.75,483.08,483.08,1756.0,484.75,484.75,483.08,483.08,1756.0
2024-09-04 13:30:00,483.49,484.37,483.22,483.23,1709.0,483.49,484.37,483.22,483.23,1709.0
2024-09-04 14:00:00,483.5,484.73,483.49,484.32,1180.0,483.5,484.73,483.49,484.32,1180.0
2024-09-04 14:30:00,484.52,484.91,483.73,484.41,2810.0,484.52,484.91,483.73,484.41,2810.0
2024-09-04 15:00:00,483.97,485.1,482.82,485.1,4761.0,483.97,485.1,482.82,485.1,4761.0
2024-09-04 15:30:00,484.61,487.59,484.06,486.39,21721.0,484.61,487.59,484.06,486.39,21721.0
2024-09-05 09:30:00,485.25,485.51,480.85,481.08,4588.0,485.25,485.51,480.85,481.08,4588.0
2024-09-05 10:00:00,482.37,485.04,481.64,483.85,4372.0,482.37,485.04,481.64,483.85,4372.0
2024-09-05 10:30:00,483.63,484.31,481.41,483.09,3819.0,483.63,484.31,481.41,483.09,3819.0
2024-09-05 11:00:00,482.92,484.57,482.21,482.25,3793.0,482.92,484.57,482.21,482.25,3793.0
2024-09-05 11:30:00,481.68,482.78,481.63,481.81,3871.0,481.68,482.78,481.63,481.81,3871.0
2024-09-05 12:00:00,482.19,482.19,480.83,482.07,2350.0,482.19,482.19,480.83,482.07,2350.0
2024-09-05 12:30:00,481.97,482.37,481.66,482.26,2629.0,481.97,482.37,481.66,482.26,2629.0
2024-09-05 13:00:00,481.92,481.92,480.45,480.45,3092.0,481.92,481.92,480.45,480.45,3092.0
2024-09-05 13:30:00,480.78,483.95,480.77,483.25,2088.0,480.78,483.95,480.77,483.25,2088.0
2024-09-05 14:00:00,483.27,484.91,483.23,483.46,3741.0,483.27,484.91,483.23,483.46,3741.0
2024-09-05 14:30:00,484.76,486.28,484.01,484.8,5198.0,484.76,486.28,484.01,484.8,5198.0
2024-09-05 15:00:00,484.03,484.51,482.49,483.81,3313.0,484.03,484.51,482.49,483.81,3313.0
2024-09-05 15:30:00,483.3,484.85,482.15,483.96,21173.0,483.3,484.85,482.15,483.96,21173.0
2024-09-06 09:30:00,487.17,491.35,486.37,487.7,5565.0,487.17,491.35,486.37,487.7,5565.0
2024-09-06 10:00:00,486.6,486.98,482.5,482.5,2435.0,486.6,486.98,482.5,482.5,2435.0
2024-09-06 10:30:00,483.5,483.5,479.49,480.56,13072.0,483.5,483.5,479.49,480.56,13072.0
2024-09-06 11:00:00,480.89,483.63,480.89,482.92,29547.0,480.89,483.63,480.89,482.92,29547.0
2024-09-06 11:30:00,482.59,484.18,482.17,483.86,18931.0,482.59,484.18,482.17,483.86,18931.0
2024-09-06 12:00:00,483.27,484.33,482.72,482.74,5344.0,483.27,484.33,482.72,482.74,5344.0
2024-09-06 12:30:00,483.24,484.05,482.48,483.31,2383.0,483.24,484.05,482.48,483.31,2383.0
2024-09-06 13:00:00,483.43,485.15,483.05,484.78,8297.0,483.43,485.15,483.05,484.78,8297.0
2024-09-06 13:30:00,483.95,484.7,483.32,483.9,4533.0,483.95,484.7,483.32,483.9,4533.0
2024-09-06 14:00:00,483.6,483.75,481.86,482.01,11319.0,483.6,483.75,481.86,482.01,11319.0
2024-09-06 14:30:00,482.18,483.49,482.17,483.49,5674.0,482.18,483.49,482.17,483.49,5674.0
2024-09-06 15:00:00,483.65,483.84,482.58,483.84,9032.0,483.65,483.84,482.58,483.84,9032.0
2024-09-06 15:30:00,483.56,484.52,482.34,483.74,37564.0,483.56,484.52,482.34,483.74,37564.0
2024-09-09 09:30:00,488.12,489.93,486.0,487.47,5867.0,488.12,489.93,486.0,487.47,5867.0
2024-09-09 10:00:00,486.78,489.61,484.16,484.16,4735.0,486.78,489.61,484.16,484.16,4735.0
2024-09-09 10:30:00,485.3,486.2,484.73,485.71,2517.0,485.3,486.2,484.73,485.71,2517.0
2024-09-09 11:00:00,484.46,486.16,484.28,485.96,3960.0,484.46,486.16,484.28,485.96,3960.0
2024-09-09 11:30:00,486.38,488.25,486.38,488.02,2815.0,486.38,488.25,486.38,488.02,2815.0
2024-09-09 12:00:00,488.02,489.44,487.83,489.13,5324.0,488.02,489.44,487.83,489.13,5324.0
2024-09-09 12:30:00,489.07,490.14,488.49,490.14,3181.0,489.07,490.14,488.49,490.14,3181.0
2024-09-09 13:00:00,490.64,490.69,490.14,490.32,10230.0,490.64,490.69,490.14,490.32,10230.0
2024-09-09 13:30:00,490.31,491.66,489.93,491.35,8549.0,490.31,491.66,489.93,491.35,8549.0
2024-09-09 14:00:00,491.29,492.15,490.56,491.9,6217.0,491.29,492.15,490.56,491.9,6217.0
2024-09-09 14:30:00,491.98,492.28,491.66,492.28,8351.0,491.98,492.28,491.66,492.28,8351.0
2024-09-09 15:00:00,492.06,492.31,490.57,490.91,21292.0,492.06,492.31,490.57,490.91,21292.0
2024-09-09 15:30:00,491.0,493.0,490.9,492.8,24231.0,491.0,493.0,490.9,492.8,24231.0
2024-09-10 09:30:00,496.05,497.54,494.35,497.54,5186.0,496.05,497.54,494.35,497.54,5186.0
2024-09-10 10:00:00,497.98,497.98,496.05,496.44,9629.0,497.98,497.98,496.05,496.44,9629.0
2024-09-10 10:30:00,498.11,498.57,497.03,497.05,4922.0,498.11,498.57,497.03,497.05,4922.0
2024-09-10 11:00:00,497.67,498.84,497.5,498.84,1264.0,497.67,498.84,497.5,498.84,1264.0
2024-09-10 11:30:00,498.68,498.92,495.34,495.34,4191.0,498.68,498.92,495.34,495.34,4191.0
2024-09-10 12:00:00,494.61,495.64,494.61,495.22,3104.0,494.61,495.64,494.61,495.22,3104.0
2024-09-10 12:30:00,495.86,496.38,495.76,495.96,2057.0,495.86,496.38,495.76,495.96,2057.0
2024-09-10 13:00:00,495.52,495.9,495.1,495.1,1444.0,495.52,495.9,495.1,495.1,1444.0
2024-09-10 13:30:00,495.11,496.55,495.11,496.55,1400.0,495.11,496.55,495.11,496.55,1400.0
2024-09-10 14:00:00,496.85,499.12,496.56,499.12,3860.0,496.85,499.12,496.56,499.12,3860.0
2024-09-10 14:30:00,498.84,499.17,498.73,499.06,2385.0,498.84,499.17,498.73,499.06,2385.0
2024-09-10 15:00:00,498.4,499.28,498.29,499.28,2313.0,498.4,499.28,498.29,499.28,2313.0
2024-09-10 15:30:00,499.39,500.43,498.44,499.33,31796.0,499.39,500.43,498.44,499.33,31796.0
2024-09-11 09:30:00,498.67,498.67,488.0,488.5,5358.0,498.67,498.67,488.0,488.5,5358.0
2024-09-11 10:00:00,487.79,488.38,484.71,484.71,3108.0,487.79,488.38,484.71,484.71,3108.0
2024-09-11 10:30:00,483.99,486.46,483.99,486.46,3953.0,483.99,486.46,483.99,486.46,3953.0
2024-09-11 11:00:00,486.37,487.96,486.13,487.25,1709.0,486.37,487.96,486.13,487.25,1709.0
2024-09-11 11:30:00,487.97,489.53,487.08,488.23,3217.0,487.97,489.53,487.08,488.23,3217.0
2024-09-11 12:00:00,488.54,491.89,488.54,491.89,2601.0,488.54,491.89,488.54,491.89,2601.0
2024-09-11 12:30:00,492.11,495.06,491.78,494.74,6407.0,492.11,495.06,491.78,494.74,6407.0
2024-09-11 13:00:00,495.83,497.02,494.47,495.28,3896.0,495.83,497.02,494.47,495.28,3896.0
2024-09-11 13:30:00,495.81,496.97,495.7,496.26,1144.0,495.81,496.97,495.7,496.26,1144.0
2024-09-11 14:00:00,495.59,496.78,495.59,496.78,1751.0,495.59,496.78,495.59,496.78,1751.0
2024-09-11 14:30:00,496.29,498.45,496.29,498.31,3264.0,496.29,498.45,496.29,498.31,3264.0
2024-09-11 15:00:00,498.23,499.14,498.08,499.14,6470.0,498.23,499.14,498.08,499.14,6470.0
2024-09-11 15:30:00,499.0,500.71,497.71,499.55,48854.0,499.0,500.71,497.71,499.55,48854.0
2024-09-12 09:30:00,496.69,499.26,494.35,498.71,6502.0,496.69,499.26,494.35,498.71,6502.0
2024-09-12 10:00:00,498.02,501.46,497.9,501.45,9805.0,498.02,501.46,497.9,501.45,9805.0
2024-09-12 10:30:00,501.45,501.45,499.82,501.25,5942.0,501.45,501.45,499.82,501.25,5942.0
2024-09-12 11:00:00,501.72,503.53,501.6,502.13,3892.0,501.72,503.53,501.6,502.13,3892.0
2024-09-12 11:30:00,502.26,503.63,501.58,502.72,4789.0,502.26,503.63,501.58,502.72,4789.0
2024-09-12 12:00:00,502.69,503.19,501.86,502.5,10134.0,502.69,503.19,501.86,502.5,10134.0
2024-09-12 12:30:00,502.24,504.7,502.24,504.59,6158.0,502.24,504.7,502.24,504.59,6158.0
2024-09-12 13:00:00,504.67,505.47,504.66,505.27,4525.0,504.67,505.47,504.66,505.27,4525.0
2024-09-12 13:30:00,505.54,506.97,505.1,506.79,7639.0,505.54,506.97,505.1,506.79,7639.0
2024-09-12 14:00:00,506.73,507.52,506.55,506.75,8288.0,506.73,507.52,506.55,506.75,8288.0
2024-09-12 14:30:00,506.75,507.38,504.32,505.92,24656.0,506.75,507.38,504.32,505.92,24656.0
2024-09-12 15:00:00,505.6,506.21,504.79,505.02,10548.0,505.6,506.21,504.79,505.02,10548.0
2024-09-12 15:30:00,505.23,507.22,505.22,506.17,25822.0,505.23,507.22,505.22,506.17,25822.0
2024-09-13 09:30:00,506.04,506.04,505.09,505.09,3042.0,506.04,506.04,505.09,505.09,3042.0
2024-09-13 10:00:00,504.31,506.78,503.11,505.26,2538.0,504.31,506.78,503.11,505.26,2538.0
2024-09-13 10:30:00,505.84,507.38,505.24,505.6,1633.0,505.84,507.38,505.24,505.6,1633.0
2024-09-13 11:00:00,506.01,507.2,505.96,505.96,1961.0,506.01,507.2,505.96,505.96,1961.0
2024-09-13 11:30:00,505.89,508.84,505.88,508.84,934.0,505.89,508.84,505.88,508.84,934.0
2024-09-13 12:00:00,508.16,508.16,507.25,507.81,3865.0,508.16,508.16,507.25,507.81,3865.0
2024-09-13 12:30:00,507.18,509.08,507.03,509.07,2000.0,507.18,509.08,507.03,509.07,2000.0
2024-09-13 13:00:00,509.1,510.24,509.1,510.1,3047.0,509.1,510.24,509.1,510.1,3047.0
2024-09-13 13:30:00,509.24,510.28,509.24,509.77,2347.0,509.24,510.28,509.24,509.77,2347.0
2024-09-13 14:00:00,509.33,510.27,508.42,508.69,5458.0,509.33,510.27,508.42,508.69,5458.0
2024-09-13 14:30:00,508.37,508.8,507.69,508.28,2913.0,508.37,508.8,507.69,508.28,2913.0
2024-09-13 15:00:00,508.14,508.79,507.97,508.04,3583.0,508.14,508.79,507.97,508.04,3583.0
2024-09-13 15:30:00,508.39,510.98,508.28,510.56,30805.0,508.39,510.98,508.28,510.56,30805.0
2024-09-16 09:30:00,512.7,515.09,512.17,515.09,4258.0,512.7,515.09,512.17,515.09,4258.0
2024-09-16 10:00:00,514.25,514.41,511.97,511.97,917.0,514.25,514.41,511.97,511.97,917.0
2024-09-16 10:30:00,511.26,513.41,511.22,512.39,7414.0,511.26,513.41,511.22,512.39,7414.0
2024-09-16 11:00:00,512.76,512.76,509.05,510.24,1463.0,512.76,512.76,509.05,510.24,1463.0
2024-09-16 11:30:00,510.25,512.44,510.12,512.44,3409.0,510.25,512.44,510.12,512.44,3409.0
2024-09-16 12:00:00,512.23,513.03,511.79,512.65,3933.0,512.23,513.03,511.79,512.65,3933.0
2024-09-16 12:30:00,513.98,513.98,512.28,513.05,3621.0,513.98,513.98,512.28,513.05,3621.0
2024-09-16 13:00:00,512.65,514.07,512.52,512.68,4041.0,512.65,514.07,512.52,512.68,4041.0
2024-09-16 13:30:00,513.06,513.82,512.69,513.48,2174.0,513.06,513.82,512.69,513.48,2174.0
2024-09-16 14:00:00,513.35,513.5,511.26,511.69,19445.0,513.35,513.5,511.26,511.69,19445.0
2024-09-16 14:30:00,511.79,511.79,508.95,509.96,9508.0,511.79,511.79,508.95,509.96,9508.0
2024-09-16 15:00:00,509.56,509.72,507.96,508.0,3544.0,509.56,509.72,507.96,508.0,3544.0
2024-09-16 15:30:00,508.33,511.13,508.2,509.86,20517.0,508.33,511.13,508.2,509.86,20517.0
2024-09-17 09:30:00,508.06,509.68,507.46,509.09,5000.0,508.06,509.68,507.46,509.09,5000.0
2024-09-17 10:00:00,509.09,511.33,507.69,510.17,8175.0,509.09,511.33,507.69,510.17,8175.0
2024-09-17 10:30:00,510.17,510.71,507.37,507.46,5300.0,510.17,510.71,507.37,507.46,5300.0
2024-09-17 11:00:00,506.45,508.64,506.45,508.58,3500.0,506.45,508.64,506.45,508.58,3500.0
2024-09-17 11:30:00,508.11,508.46,507.17,508.12,2845.0,508.11,508.46,507.17,508.12,2845.0
2024-09-17 12:00:00,508.75,508.94,507.05,508.47,3504.0,508.75,508.94,507.05,508.47,3504.0
2024-09-17 12:30:00,508.31,508.9,505.88,506.26,2715.0,508.31,508.9,505.88,506.26,2715.0
2024-09-17 13:00:00,505.56,506.85,505.14,506.85,2942.0,505.56,506.85,505.14,506.85,2942.0
2024-09-17 13:30:00,507.31,507.74,505.56,507.15,2064.0,507.31,507.74,505.56,507.15,2064.0
2024-09-17 14:00:00,508.24,508.3,506.64,507.69,3794.0,508.24,508.3,506.64,507.69,3794.0
2024-09-17 14:30:00,507.53,508.2,505.87,506.82,15297.0,507.53,508.2,505.87,506.82,15297.0
2024-09-17 15:00:00,506.86,507.67,506.56,506.94,3667.0,506.86,507.67,506.56,506.94,3667.0
2024-09-17 15:30:00,506.5,507.78,506.14,507.78,14851.0,506.5,507.78,506.14,507.78,14851.0
2024-09-18 09:30:00,509.89,509.89,503.72,505.73,3423.0,509.89,509.89,503.72,505.73,3423.0
2024-09-18 10:00:00,506.57,508.1,505.73,508.09,7231.0,506.57,508.1,505.73,508.09,7231.0
2024-09-18 10:30:00,507.32,507.32,505.25,505.26,4354.0,507.32,507.32,505.25,505.26,4354.0
2024-09-18 11:00:00,505.06,506.08,504.29,504.9,6639.0,505.06,506.08,504.29,504.9,6639.0
2024-09-18 11:30:00,504.9,505.2,504.01,504.95,3512.0,504.9,505.2,504.01,504.95,3512.0
2024-09-18 12:00:00,504.96,506.34,503.97,506.34,3950.0,504.96,506.34,503.97,506.34,3950.0
2024-09-18 12:30:00,506.13,506.92,505.75,506.33,5093.0,506.13,506.92,505.75,506.33,5093.0
2024-09-18 13:00:00,506.33,508.14,506.33,508.14,2797.0,506.33,508.14,506.33,508.14,2797.0
2024-09-18 13:30:00,508.46,508.87,507.54,507.86,2931.0,508.46,508.87,507.54,507.86,2931.0
2024-09-18 14:00:00,508.43,512.62,508.31,509.16,4793.0,508.43,512.62,508.31,509.16,4793.0
2024-09-18 14:30:00,509.37,511.7,508.08,510.31,12412.0,509.37,511.7,508.08,510.31,12412.0
2024-09-18 15:00:00,509.81,513.09,509.1,511.23,4880.0,509.81,513.09,509.1,511.23,4880.0
2024-09-18 15:30:00,511.54,511.54,506.15,506.17,31633.0,511.54,511.54,506.15,506.17,31633.0
2024-09-19 09:30:00,517.48,517.48,511.65,512.09,4699.0,517.48,517.48,511.65,512.09,4699.0
2024-09-19 10:00:00,512.43,514.43,510.75,513.11,4008.0,512.43,514.43,510.75,513.11,4008.0
2024-09-19 10:30:00,513.07,513.07,510.71,510.76,1300.0,513.07,513.07,510.71,510.76,1300.0
2024-09-19 11:00:00,511.38,513.56,510.77,513.12,1492.0,511.38,513.56,510.77,513.12,1492.0
2024-09-19 11:30:00,513.23,513.45,512.16,513.03,2523.0,513.23,513.45,512.16,513.03,2523.0
2024-09-19 12:00:00,512.91,513.25,512.49,512.71,2816.0,512.91,513.25,512.49,512.71,2816.0
2024-09-19 12:30:00,512.76,513.21,512.44,512.45,1821.0,512.76,513.21,512.44,512.45,1821.0
2024-09-19 13:00:00,513.22,513.22,512.0,512.15,1620.0,513.22,513.22,512.0,512.15,1620.0
2024-09-19 13:30:00,512.52,513.49,512.21,513.49,1688.0,512.52,513.49,512.21,513.49,1688.0
2024-09-19 14:00:00,512.88,512.88,511.46,512.06,3067.0,512.88,512.88,511.46,512.06,3067.0
2024-09-19 14:30:00,512.08,512.3,511.64,512.02,4286.0,512.08,512.3,511.64,512.02,4286.0
2024-09-19 15:00:00,512.17,513.33,512.06,512.37,3716.0,512.17,513.33,512.06,512.37,3716.0
2024-09-19 15:30:00,512.3,513.93,512.3,513.74,14741.0,512.3,513.93,512.3,513.74,14741.0
2024-09-20 09:30:00,511.8,515.2,508.14,508.14,52322.0,511.8,515.2,508.14,508.14,52322.0
2024-09-20 10:00:00,506.64,512.25,506.64,511.59,5823.0,506.64,512.25,506.64,511.59,5823.0
2024-09-20 10:30:00,511.66,511.66,510.88,510.88,1064.0,511.66,511.66,510.88,510.88,1064.0
2024-09-20 11:00:00,510.47,511.37,509.54,510.33,1937.0,510.47,511.37,509.54,510.33,1937.0
2024-09-20 11:30:00,509.46,513.72,509.46,512.81,8493.0,509.46,513.72,509.46,512.81,8493.0
2024-09-20 12:00:00,512.32,513.93,512.26,513.93,8141.0,512.32,513.93,512.26,513.93,8141.0
2024-09-20 12:30:00,514.34,515.4,513.41,513.41,6797.0,514.34,515.4,513.41,513.41,6797.0
2024-09-20 13:00:00,513.6,514.62,513.12,513.92,11799.0,513.6,514.62,513.12,513.92,11799.0
2024-09-20 13:30:00,513.65,514.15,512.76,512.76,1910.0,513.65,514.15,512.76,512.76,1910.0
2024-09-20 14:00:00,512.59,513.31,511.52,513.27,11120.0,512.59,513.31,511.52,513.27,11120.0
2024-09-20 14:30:00,513.12,513.76,512.39,513.76,2064.0,513.12,513.76,512.39,513.76,2064.0
2024-09-20 15:00:00,513.38,514.16,512.86,514.13,6725.0,513.38,514.16,512.86,514.13,6725.0
2024-09-20 15:30:00,513.59,514.71,513.11,513.61,43617.0,513.59,514.71,513.11,513.61,43617.0
2024-09-23 09:30:00,515.0,515.94,510.86,511.88,5361.0,515.0,515.94,510.86,511.88,5361.0
2024-09-23 10:00:00,511.84,513.32,510.38,510.38,1737.0,511.84,513.32,510.38,510.38,1737.0
2024-09-23 10:30:00,510.55,512.37,510.07,511.6,3437.0,510.55,512.37,510.07,511.6,3437.0
2024-09-23 11:00:00,511.58,512.98,511.26,512.47,3871.0,511.58,512.98,511.26,512.47,3871.0
2024-09-23 11:30:00,513.01,513.01,512.34,512.34,856.0,513.01,513.01,512.34,512.34,856.0
2024-09-23 12:00:00,512.72,513.6,512.37,513.49,3099.0,512.72,513.6,512.37,513.49,3099.0
2024-09-23 12:30:00,512.97,513.38,512.55,513.3,2856.0,512.97,513.38,512.55,513.3,2856.0
2024-09-23 13:00:00,512.79,512.94,512.19,512.94,1929.0,512.79,512.94,512.19,512.94,1929.0
2024-09-23 13:30:00,512.95,513.5,512.59,513.5,1221.0,512.95,513.5,512.59,513.5,1221.0
2024-09-23 14:00:00,513.63,513.63,512.87,512.87,1526.0,513.63,513.63,512.87,512.87,1526.0
2024-09-23 14:30:00,513.14,513.21,512.43,512.78,1405.0,513.14,513.21,512.43,512.78,1405.0
2024-09-23 15:00:00,512.84,514.3,512.73,514.3,3689.0,512.84,514.3,512.73,514.3,3689.0
2024-09-23 15:30:00,514.57,516.81,514.34,516.03,21929.0,514.57,516.81,514.34,516.03,21929.0
2024-09-24 09:30:00,516.38,516.38,509.46,509.83,4786.0,516.38,516.38,509.46,509.83,4786.0
2024-09-24 10:00:00,507.02,512.55,507.02,511.48,3654.0,507.02,512.55,507.02,511.48,3654.0
2024-09-24 10:30:00,511.48,514.06,510.68,513.48,4603.0,511.48,514.06,510.68,513.48,4603.0
2024-09-24 11:00:00,513.48,513.48,511.02,511.77,4323.0,513.48,513.48,511.02,511.77,4323.0
2024-09-24 11:30:00,511.39,513.29,511.33,512.68,3452.0,511.39,513.29,511.33,512.68,3452.0
2024-09-24 12:00:00,512.72,513.62,512.61,513.31,3058.0,512.72,513.62,512.61,513.31,3058.0
2024-09-24 12:30:00,513.9,514.16,513.2,513.88,1134.0,513.9,514.16,513.2,513.88,1134.0
2024-09-24 13:00:00,512.89,513.26,512.33,512.33,1726.0,512.89,513.26,512.33,512.33,1726.0
2024-09-24 13:30:00,512.38,512.72,512.2,512.5,2535.0,512.38,512.72,512.2,512.5,2535.0
2024-09-24 14:00:00,512.3,512.55,510.69,510.69,1900.0,512.3,512.55,510.69,510.69,1900.0
2024-09-24 14:30:00,510.97,511.21,509.86,511.2,5089.0,510.97,511.21,509.86,511.2,5089.0
2024-09-24 15:00:00,510.84,511.11,510.47,510.93,1906.0,510.84,511.11,510.47,510.93,1906.0
2024-09-24 15:30:00,510.93,512.19,510.57,511.22,18193.0,510.93,512.19,510.57,511.22,18193.0
2024-09-25 09:30:00,512.33,512.33,508.5,509.8,7098.0,512.33,512.33,508.5,509.8,7098.0
2024-09-25 10:00:00,508.89,509.69,506.84,507.76,2951.0,508.89,509.69,506.84,507.76,2951.0
2024-09-25 10:30:00,508.01,509.01,506.55,509.01,6380.0,508.01,509.01,506.55,509.01,6380.0
2024-09-25 11:00:00,509.07,509.33,508.36,508.91,3406.0,509.07,509.33,508.36,508.91,3406.0
2024-09-25 11:30:00,508.88,509.03,507.74,507.74,5901.0,508.88,509.03,507.74,507.74,5901.0
2024-09-25 12:00:00,507.71,507.9,506.95,507.56,2551.0,507.71,507.9,506.95,507.56,2551.0
2024-09-25 12:30:00,507.27,507.27,505.02,505.02,2183.0,507.27,507.27,505.02,505.02,2183.0
2024-09-25 13:00:00,505.23,507.02,504.38,506.76,2948.0,505.23,507.02,504.38,506.76,2948.0
2024-09-25 13:30:00,506.44,510.11,504.77,509.88,18100.0,506.44,510.11,504.77,509.88,18100.0
2024-09-25 14:00:00,509.88,510.13,508.59,508.95,13058.0,509.88,510.13,508.59,508.95,13058.0
2024-09-25 14:30:00,509.18,509.45,508.65,508.65,2146.0,509.18,509.45,508.65,508.65,2146.0
2024-09-25 15:00:00,508.49,512.2,508.49,511.0,35724.0,508.49,512.2,508.49,511.0,35724.0
2024-09-25 15:30:00,510.81,511.73,509.65,511.73,17798.0,510.81,511.73,509.65,511.73,17798.0
2024-09-26 09:30:00,517.41,519.63,515.64,519.35,7441.0,517.41,519.63,515.64,519.35,7441.0
2024-09-26 10:00:00,520.49,521.64,515.77,517.55,4867.0,520.49,521.64,515.77,517.55,4867.0
2024-09-26 10:30:00,517.56,517.84,515.8,515.8,1666.0,517.56,517.84,515.8,515.8,1666.0
2024-09-26 11:00:00,515.76,516.57,514.22,514.55,3364.0,515.76,516.57,514.22,514.55,3364.0
2024-09-26 11:30:00,514.05,516.18,513.68,515.37,7272.0,514.05,516.18,513.68,515.37,7272.0
2024-09-26 12:00:00,515.36,515.36,512.45,513.09,3328.0,515.36,515.36,512.45,513.09,3328.0
2024-09-26 12:30:00,512.92,513.34,512.5,512.99,4031.0,512.92,513.34,512.5,512.99,4031.0
2024-09-26 13:00:00,512.99,514.07,512.03,513.57,5104.0,512.99,514.07,512.03,513.57,5104.0
2024-09-26 13:30:00,514.1,514.52,514.01,514.01,2042.0,514.1,514.52,514.01,514.01,2042.0
2024-09-26 14:00:00,513.64,515.74,513.62,515.7,4328.0,513.64,515.74,513.62,515.7,4328.0
2024-09-26 14:30:00,515.09,515.75,515.0,515.7,4511.0,515.09,515.75,515.0,515.7,4511.0
2024-09-26 15:00:00,515.84,516.16,515.0,515.68,8627.0,515.84,516.16,515.0,515.68,8627.0
2024-09-26 15:30:00,515.53,517.64,514.93,516.47,32675.0,515.53,517.64,514.93,516.47,32675.0
2024-09-27 09:30:00,517.21,517.43,511.7,513.67,2702.0,517.21,517.43,511.7,513.67,2702.0
2024-09-27 10:00:00,514.07,514.07,511.67,513.08,4609.0,514.07,514.07,511.67,513.08,4609.0
2024-09-27 10:30:00,513.08,514.06,513.0,513.21,2200.0,513.08,514.06,513.0,513.21,2200.0
2024-09-27 11:00:00,512.63,512.85,510.05,511.18,4590.0,512.63,512.85,510.05,511.18,4590.0
2024-09-27 11:30:00,510.66,510.66,509.03,509.18,2523.0,510.66,510.66,509.03,509.18,2523.0
2024-09-27 12:00:00,509.06,509.38,508.02,508.25,2073.0,509.06,509.38,508.02,508.25,2073.0
2024-09-27 12:30:00,508.46,509.39,507.92,509.36,1686.0,508.46,509.39,507.92,509.36,1686.0
2024-09-27 13:00:00,509.25,510.85,507.97,510.04,12779.0,509.25,510.85,507.97,510.04,12779.0
2024-09-27 13:30:00,509.46,509.72,508.85,509.72,4474.0,509.46,509.72,508.85,509.72,4474.0
2024-09-27 14:00:00,509.18,509.67,508.28,508.92,5949.0,509.18,509.67,508.28,508.92,5949.0
2024-09-27 14:30:00,507.79,508.59,506.34,507.93,7558.0,507.79,508.59,506.34,507.93,7558.0
2024-09-27 15:00:00,507.93,509.36,507.68,508.58,6890.0,507.93,509.36,507.68,508.58,6890.0
2024-09-27 15:30:00,508.3,510.15,508.17,508.6,25650.0,508.3,510.15,508.17,508.6,25650.0
2024-09-30 09:30:00,508.07,508.07,504.82,506.0,4292.0,508.07,508.07,504.82,506.0,4292.0
2024-09-30 10:00:00,505.58,506.73,505.28,506.2,11748.0,505.58,506.73,505.28,506.2,11748.0
2024-09-30 10:30:00,505.97,507.31,505.97,506.65,3498.0,505.97,507.31,505.97,506.65,3498.0
2024-09-30 11:00:00,506.37,506.5,504.41,504.41,13468.0,506.37,506.5,504.41,504.41,13468.0
2024-09-30 11:30:00,504.46,505.36,503.86,504.41,25449.0,504.46,505.36,503.86,504.41,25449.0
2024-09-30 12:00:00,504.09,506.16,503.64,506.16,78309.0,504.09,506.16,503.64,506.16,78309.0
2024-09-30 12:30:00,506.27,506.39,504.01,504.01,10676.0,506.27,506.39,504.01,504.01,10676.0
2024-09-30 13:00:00,504.76,505.45,502.5,503.69,24568.0,504.76,505.45,502.5,503.69,24568.0
2024-09-30 13:30:00,504.14,504.6,503.5,503.7,4380.0,504.14,504.6,503.5,503.7,4380.0
2024-09-30 14:00:00,503.99,504.63,501.83,503.66,15559.0,503.99,504.63,501.83,503.66,15559.0
2024-09-30 14:30:00,503.13,504.69,503.13,503.35,5561.0,503.13,504.69,503.13,503.35,5561.0
2024-09-30 15:00:00,503.26,504.27,502.85,504.2,7018.0,503.26,504.27,502.85,504.2,7018.0
2024-09-30 15:30:00,504.18,507.85,503.84,506.54,29795.0,504.18,507.85,503.84,506.54,29795.0
2024-10-01 09:30:00,507.17,507.17,500.4,502.99,4514.0,507.17,507.17,500.4,502.99,4514.0
2024-10-01 10:00:00,502.85,503.86,501.22,501.9,3289.0,502.85,503.86,501.22,501.9,3289.0
2024-10-01 10:30:00,501.99,502.52,501.15,501.48,3793.0,501.99,502.52,501.15,501.48,3793.0
2024-10-01 11:00:00,501.39,502.04,500.13,501.83,4529.0,501.39,502.04,500.13,501.83,4529.0
2024-10-01 11:30:00,501.88,502.91,500.93,502.3,8690.0,501.88,502.91,500.93,502.3,8690.0
2024-10-01 12:00:00,501.76,502.41,501.2,501.74,6886.0,501.76,502.41,501.2,501.74,6886.0
2024-10-01 12:30:00,501.56,501.86,499.67,501.01,6409.0,501.56,501.86,499.67,501.01,6409.0
2024-10-01 13:00:00,501.61,501.61,498.15,499.96,9523.0,501.61,501.61,498.15,499.96,9523.0
2024-10-01 13:30:00,499.96,502.61,499.96,502.43,7014.0,499.96,502.61,499.96,502.43,7014.0
2024-10-01 14:00:00,502.37,503.71,502.14,503.71,6773.0,502.37,503.71,502.14,503.71,6773.0
2024-10-01 14:30:00,503.33,504.35,502.78,503.5,14219.0,503.33,504.35,502.78,503.5,14219.0
2024-10-01 15:00:00,503.15,504.2,502.85,504.12,9577.0,503.15,504.2,502.85,504.12,9577.0
2024-10-01 15:30:00,503.93,503.93,501.19,501.22,22400.0,503.93,503.93,501.19,501.22,22400.0
2024-10-02 09:30:00,499.04,502.52,496.26,502.52,2076.0,499.04,502.52,496.26,502.52,2076.0
2024-10-02 10:00:00,503.44,505.53,503.32,504.61,2492.0,503.44,505.53,503.32,504.61,2492.0
2024-10-02 10:30:00,504.36,506.45,504.36,505.55,2445.0,504.36,506.45,504.36,505.55,2445.0
2024-10-02 11:00:00,506.41,507.38,505.88,507.38,836.0,506.41,507.38,505.88,507.38,836.0
2024-10-02 11:30:00,507.33,507.33,505.63,505.63,4800.0,507.33,507.33,505.63,505.63,4800.0
2024-10-02 12:00:00,506.11,507.62,505.71,507.08,7201.0,506.11,507.62,505.71,507.08,7201.0
2024-10-02 12:30:00,507.55,507.81,506.72,507.3,3907.0,507.55,507.81,506.72,507.3,3907.0
2024-10-02 13:00:00,506.95,507.3,506.65,507.27,800.0,506.95,507.3,506.65,507.27,800.0
2024-10-02 13:30:00,507.15,507.33,506.6,507.3,1227.0,507.15,507.33,506.6,507.3,1227.0
2024-10-02 14:00:00,508.2,508.2,506.41,506.58,1813.0,508.2,508.2,506.41,506.58,1813.0
2024-10-02 14:30:00,507.31,507.98,507.31,507.52,900.0,507.31,507.98,507.31,507.52,900.0
2024-10-02 15:00:00,508.02,508.4,507.92,508.4,1536.0,508.02,508.4,507.92,508.4,1536.0
2024-10-02 15:30:00,507.95,508.26,506.92,507.29,12271.0,507.95,508.26,506.92,507.29,12271.0
2024-10-03 09:30:00,506.36,506.36,503.78,504.05,2365.0,506.36,506.36,503.78,504.05,2365.0
2024-10-03 10:00:00,505.86,507.06,504.83,506.66,2444.0,505.86,507.06,504.83,506.66,2444.0
2024-10-03 10:30:00,506.78,506.78,505.44,505.63,1012.0,506.78,506.78,505.44,505.63,1012.0
2024-10-03 11:00:00,505.73,505.74,504.59,504.97,758.0,505.73,505.74,504.59,504.97,758.0
2024-10-03 11:30:00,505.57,506.11,505.4,506.11,826.0,505.57,506.11,505.4,506.11,826.0
2024-10-03 12:00:00,506.84,507.35,506.84,507.34,350.0,506.84,507.35,506.84,507.34,350.0
2024-10-03 12:30:00,507.8,507.8,505.74,506.3,1950.0,507.8,507.8,505.74,506.3,1950.0
2024-10-03 13:00:00,505.75,507.07,505.7,507.07,1840.0,505.75,507.07,505.7,507.07,1840.0
2024-10-03 13:30:00,506.14,506.94,506.13,506.7,701.0,506.14,506.94,506.13,506.7,701.0
2024-10-03 14:00:00,507.2,507.96,507.2,507.64,1745.0,507.2,507.96,507.2,507.64,1745.0
2024-10-03 14:30:00,507.69,508.17,507.26,507.3,2145.0,507.69,508.17,507.26,507.3,2145.0
2024-10-03 15:00:00,507.4,507.59,506.84,506.89,2029.0,507.4,507.59,506.84,506.89,2029.0
2024-10-03 15:30:00,507.37,508.77,506.88,508.28,12813.0,507.37,508.77,506.88,508.28,12813.0
2024-10-04 09:30:00,512.31,512.31,509.28,509.28,2516.0,512.31,512.31,509.28,509.28,2516.0
2024-10-04 10:00:00,510.02,513.08,510.02,510.4,2918.0,510.02,513.08,510.02,510.4,2918.0
2024-10-04 10:30:00,510.3,512.1,508.86,508.89,1866.0,510.3,512.1,508.86,508.89,1866.0
2024-10-04 11:00:00,509.0,510.12,508.57,509.33,3073.0,509.0,510.12,508.57,509.33,3073.0
2024-10-04 11:30:00,509.22,511.46,509.22,511.27,1215.0,509.22,511.46,509.22,511.27,1215.0
2024-10-04 12:00:00,510.7,510.99,509.51,509.52,2936.0,510.7,510.99,509.51,509.52,2936.0
2024-10-04 12:30:00,510.54,511.83,510.54,511.3,1388.0,510.54,511.83,510.54,511.3,1388.0
2024-10-04 13:00:00,511.57,511.57,510.73,511.0,1100.0,511.57,511.57,510.73,511.0,1100.0
2024-10-04 13:30:00,510.59,510.95,509.73,510.35,1335.0,510.59,510.95,509.73,510.35,1335.0
2024-10-04 14:00:00,510.19,510.8,510.1,510.61,1896.0,510.19,510.8,510.1,510.61,1896.0
2024-10-04 14:30:00,511.09,511.6,510.97,511.52,1563.0,511.09,511.6,510.97,511.52,1563.0
2024-10-04 15:00:00,511.15,512.56,511.02,512.56,1982.0,511.15,512.56,511.02,512.56,1982.0
2024-10-04 15:30:00,512.87,514.34,512.76,513.64,14509.0,512.87,514.34,512.76,513.64,14509.0
2024-10-07 09:30:00,511.51,512.23,508.87,511.18,3980.0,511.51,512.23,508.87,511.18,3980.0
2024-10-07 10:00:00,512.8,512.8,510.96,511.55,3156.0,512.8,512.8,510.96,511.55,3156.0
2024-10-07 10:30:00,510.69,511.84,510.68,511.66,1103.0,510.69,511.84,510.68,511.66,1103.0
2024-10-07 11:00:00,511.46,513.71,511.14,512.64,2192.0,511.46,513.71,511.14,512.64,2192.0
2024-10-07 11:30:00,512.74,513.25,512.21,512.8,1550.0,512.74,513.25,512.21,512.8,1550.0
2024-10-07 12:00:00,512.51,512.51,512.38,512.38,500.0,512.51,512.51,512.38,512.38,500.0
2024-10-07 12:30:00,512.87,513.64,511.99,513.64,704.0,512.87,513.64,511.99,513.64,704.0
2024-10-07 13:00:00,513.13,513.36,512.18,512.53,4029.0,513.13,513.36,512.18,512.53,4029.0
2024-10-07 13:30:00,512.16,512.16,510.79,510.98,900.0,512.16,512.16,510.79,510.98,900.0
2024-10-07 14:00:00,510.57,511.07,510.27,510.27,1985.0,510.57,511.07,510.27,510.27,1985.0
2024-10-07 14:30:00,510.0,510.0,508.57,508.94,2938.0,510.0,510.0,508.57,508.94,2938.0
2024-10-07 15:00:00,508.92,509.64,508.91,509.11,2500.0,508.92,509.64,508.91,509.11,2500.0
2024-10-07 15:30:00,509.21,510.76,508.37,509.8,14102.0,509.21,510.76,508.37,509.8,14102.0
2024-10-08 09:30:00,510.48,514.45,510.48,513.52,6285.0,510.48,514.45,510.48,513.52,6285.0
2024-10-08 10:00:00,513.39,513.9,511.13,512.13,4039.0,513.39,513.9,511.13,512.13,4039.0
2024-10-08 10:30:00,511.9,513.45,511.46,513.11,2053.0,511.9,513.45,511.46,513.11,2053.0
2024-10-08 11:00:00,513.74,514.36,513.03,514.36,2338.0,513.74,514.36,513.03,514.36,2338.0
2024-10-08 11:30:00,514.86,515.52,514.75,515.52,3599.0,514.86,515.52,514.75,515.52,3599.0
2024-10-08 12:00:00,515.36,515.36,514.17,515.19,2884.0,515.36,515.36,514.17,515.19,2884.0
2024-10-08 12:30:00,515.39,515.68,514.8,514.85,875.0,515.39,515.68,514.8,514.85,875.0
2024-10-08 13:00:00,514.54,514.54,512.77,513.08,1290.0,514.54,514.54,512.77,513.08,1290.0
2024-10-08 13:30:00,513.0,513.3,512.78,513.03,899.0,513.0,513.3,512.78,513.03,899.0
2024-10-08 14:00:00,513.03,513.03,512.53,512.53,2889.0,513.03,513.03,512.53,512.53,2889.0
2024-10-08 14:30:00,512.63,514.66,512.38,514.07,3179.0,512.63,514.66,512.38,514.07,3179.0
2024-10-08 15:00:00,514.06,514.07,512.95,513.52,4330.0,514.06,514.07,512.95,513.52,4330.0
2024-10-08 15:30:00,513.3,514.62,512.95,513.69,24422.0,513.3,514.62,512.95,513.69,24422.0
2024-10-09 09:30:00,515.06,517.61,515.06,517.02,2707.0,515.06,517.61,515.06,517.02,2707.0
2024-10-09 10:00:00,517.02,517.18,517.02,517.02,300.0,517.02,517.18,517.02,517.02,300.0
2024-10-09 10:30:00,516.12,516.35,515.77,516.33,1024.0,516.12,516.35,515.77,516.33,1024.0
2024-10-09 11:00:00,516.64,517.76,516.0,517.56,2728.0,516.64,517.76,516.0,517.56,2728.0
2024-10-09 11:30:00,517.91,518.83,517.06,518.83,4956.0,517.91,518.83,517.06,518.83,4956.0
2024-10-09 12:00:00,518.28,518.85,518.28,518.85,496.0,518.28,518.85,518.28,518.85,496.0
2024-10-09 12:30:00,518.69,518.69,517.07,517.08,1665.0,518.69,518.69,517.07,517.08,1665.0
2024-10-09 13:00:00,517.5,518.71,517.49,518.71,1100.0,517.5,518.71,517.49,518.71,1100.0
2024-10-09 13:30:00,519.31,519.31,518.0,518.0,608.0,519.31,519.31,518.0,518.0,608.0
2024-10-09 14:00:00,518.94,519.07,518.52,518.7,1234.0,518.94,519.07,518.52,518.7,1234.0
2024-10-09 14:30:00,518.21,519.19,518.2,518.93,1684.0,518.21,519.19,518.2,518.93,1684.0
2024-10-09 15:00:00,518.67,520.22,518.45,520.22,2026.0,518.67,520.22,518.45,520.22,2026.0
2024-10-09 15:30:00,519.95,521.35,519.68,520.69,24714.0,519.95,521.35,519.68,520.69,24714.0
2024-10-10 09:30:00,518.52,519.98,517.75,518.38,6098.0,518.52,519.98,517.75,518.38,6098.0
2024-10-10 10:00:00,518.81,520.71,518.55,518.94,6316.0,518.81,520.71,518.55,518.94,6316.0
2024-10-10 10:30:00,518.94,519.51,518.7,518.7,1284.0,518.94,519.51,518.7,518.7,1284.0
2024-10-10 11:00:00,518.62,522.0,518.11,521.71,5601.0,518.62,522.0,518.11,521.71,5601.0
2024-10-10 11:30:00,521.12,521.15,520.0,520.78,17308.0,521.12,521.15,520.0,520.78,17308.0
2024-10-10 12:00:00,520.26,520.66,519.98,519.98,2200.0,520.26,520.66,519.98,519.98,2200.0
2024-10-10 12:30:00,519.82,519.93,517.34,518.07,3807.0,519.82,519.93,517.34,518.07,3807.0
2024-10-10 13:00:00,517.99,519.32,517.5,518.56,3993.0,517.99,519.32,517.5,518.56,3993.0
2024-10-10 13:30:00,518.75,518.75,517.28,517.98,6262.0,518.75,518.75,517.28,517.98,6262.0
2024-10-10 14:00:00,517.17,517.57,515.82,515.83,1388.0,517.17,517.57,515.82,515.83,1388.0
2024-10-10 14:30:00,515.82,516.91,515.75,516.91,4267.0,515.82,516.91,515.75,516.91,4267.0
2024-10-10 15:00:00,516.65,517.51,516.65,517.51,6862.0,516.65,517.51,516.65,517.51,6862.0
2024-10-10 15:30:00,517.62,519.8,517.61,518.8,12655.0,517.62,519.8,517.61,518.8,12655.0
2024-10-11 09:30:00,520.67,522.0,518.83,519.15,1698.0,520.67,522.0,518.83,519.15,1698.0
2024-10-11 10:00:00,516.85,519.42,516.84,518.38,4544.0,516.85,519.42,516.84,518.38,4544.0
2024-10-11 10:30:00,518.38,522.55,518.23,522.5,2375.0,518.38,522.55,518.23,522.5,2375.0
2024-10-11 11:00:00,522.0,523.62,521.58,523.35,4083.0,522.0,523.62,521.58,523.35,4083.0
2024-10-11 11:30:00,523.44,524.77,523.36,523.36,5245.0,523.44,524.77,523.36,523.36,5245.0
2024-10-11 12:00:00,523.55,523.55,520.91,520.91,1200.0,523.55,523.55,520.91,520.91,1200.0
2024-10-11 12:30:00,521.35,521.98,521.3,521.75,1999.0,521.35,521.98,521.3,521.75,1999.0
2024-10-11 13:00:00,521.98,522.74,521.24,521.61,802.0,521.98,522.74,521.24,521.61,802.0
2024-10-11 13:30:00,521.37,522.37,521.29,521.96,2189.0,521.37,522.37,521.29,521.96,2189.0
2024-10-11 14:00:00,522.11,522.11,521.45,521.63,2412.0,522.11,522.11,521.45,521.63,2412.0
2024-10-11 14:30:00,521.77,521.77,521.25,521.7,1470.0,521.77,521.77,521.25,521.7,1470.0
2024-10-11 15:00:00,521.4,522.72,521.4,522.72,1824.0,521.4,522.72,521.4,522.72,1824.0
2024-10-11 15:30:00,522.43,523.54,520.84,521.19,25561.0,522.43,523.54,520.84,521.19,25561.0
2024-10-14 09:30:00,524.57,525.0,524.57,524.65,2222.0,524.57,525.0,524.57,524.65,2222.0
2024-10-14 10:00:00,525.07,525.88,525.07,525.53,700.0,525.07,525.88,525.07,525.53,700.0
2024-10-14 10:30:00,525.16,525.95,524.63,524.63,1671.0,525.16,525.95,524.63,524.63,1671.0
2024-10-14 11:00:00,524.47,526.7,523.87,525.62,3032.0,524.47,526.7,523.87,525.62,3032.0
2024-10-14 11:30:00,525.99,526.37,525.98,526.37,222.0,525.99,526.37,525.98,526.37,222.0
2024-10-14 12:00:00,526.92,526.92,525.76,525.79,588.0,526.92,526.92,525.76,525.79,588.0
2024-10-14 12:30:00,526.0,526.01,524.6,525.0,1221.0,526.0,526.01,524.6,525.0,1221.0
2024-10-14 13:00:00,524.2,525.07,524.04,524.64,1183.0,524.2,525.07,524.04,524.64,1183.0
2024-10-14 13:30:00,524.48,524.85,524.47,524.77,516.0,524.48,524.85,524.47,524.77,516.0
2024-10-14 14:00:00,524.93,525.75,524.8,525.75,4048.0,524.93,525.75,524.8,525.75,4048.0
2024-10-14 14:30:00,526.6,527.25,526.6,527.22,1600.0,526.6,527.25,526.6,527.22,1600.0
2024-10-14 15:00:00,527.4,528.66,527.4,528.32,2503.0,527.4,528.66,527.4,528.32,2503.0
2024-10-14 15:30:00,528.47,529.23,527.29,527.52,15133.0,528.47,529.23,527.29,527.52,15133.0
2024-10-15 09:30:00,530.0,533.93,530.0,530.17,2821.0,530.0,533.93,530.0,530.17,2821.0
2024-10-15 10:00:00,531.08,534.74,531.08,534.74,2149.0,531.08,534.74,531.08,534.74,2149.0
2024-10-15 10:30:00,534.59,534.81,532.21,532.49,3284.0,534.59,534.81,532.21,532.49,3284.0
2024-10-15 11:00:00,533.0,533.18,532.24,532.69,1760.0,533.0,533.18,532.24,532.69,1760.0
2024-10-15 11:30:00,532.26,533.06,532.26,532.85,1939.0,532.26,533.06,532.26,532.85,1939.0
2024-10-15 12:00:00,532.81,534.07,532.8,533.78,4972.0,532.81,534.07,532.8,533.78,4972.0
2024-10-15 12:30:00,534.14,534.6,533.38,533.84,3252.0,534.14,534.6,533.38,533.84,3252.0
2024-10-15 13:00:00,533.98,533.98,532.81,532.82,2298.0,533.98,533.98,532.81,532.82,2298.0
2024-10-15 13:30:00,532.81,533.06,532.38,532.66,6803.0,532.81,533.06,532.38,532.66,6803.0
2024-10-15 14:00:00,532.59,532.59,530.76,530.76,2630.0,532.59,532.59,530.76,530.76,2630.0
2024-10-15 14:30:00,531.28,531.28,529.81,529.97,1996.0,531.28,531.28,529.81,529.97,1996.0
2024-10-15 15:00:00,529.81,529.87,528.58,528.88,4784.0,529.81,529.87,528.58,528.88,4784.0
2024-10-15 15:30:00,528.57,531.55,527.86,530.34,16435.0,528.57,531.55,527.86,530.34,16435.0
2024-10-16 09:30:00,527.31,528.72,527.31,528.38,1661.0,527.31,528.72,527.31,528.38,1661.0
2024-10-16 10:00:00,529.72,531.12,529.71,529.82,3301.0,529.72,531.12,529.71,529.82,3301.0
2024-10-16 10:30:00,530.04,530.74,529.5,529.5,4719.0,530.04,530.74,529.5,529.5,4719.0
2024-10-16 11:00:00,529.29,530.1,529.17,530.09,2994.0,529.29,530.1,529.17,530.09,2994.0
2024-10-16 11:30:00,529.65,531.4,529.65,531.38,3110.0,529.65,531.4,529.65,531.38,3110.0
2024-10-16 12:00:00,531.86,531.93,530.81,531.06,2642.0,531.86,531.93,530.81,531.06,2642.0
2024-10-16 12:30:00,530.77,531.12,530.47,531.02,2208.0,530.77,531.12,530.47,531.02,2208.0
2024-10-16 13:00:00,530.93,531.44,530.93,531.13,700.0,530.93,531.44,530.93,531.13,700.0
2024-10-16 13:30:00,531.0,531.19,530.67,531.19,1101.0,531.0,531.19,530.67,531.19,1101.0
2024-10-16 14:00:00,531.16,532.11,531.05,532.11,1078.0,531.16,532.11,531.05,532.11,1078.0
2024-10-16 14:30:00,531.6,531.84,531.01,531.01,1605.0,531.6,531.84,531.01,531.01,1605.0
2024-10-16 15:00:00,530.88,531.78,530.69,531.78,1001.0,530.88,531.78,530.69,531.78,1001.0
2024-10-16 15:30:00,531.05,532.18,530.96,531.17,13691.0,531.05,532.18,530.96,531.17,13691.0
2024-10-17 09:30:00,532.42,534.23,531.81,533.19,2648.0,532.42,534.23,531.81,533.19,2648.0
2024-10-17 10:00:00,532.96,532.96,531.08,531.14,2375.0,532.96,532.96,531.08,531.14,2375.0
2024-10-17 10:30:00,530.91,532.45,530.9,532.45,1442.0,530.91,532.45,530.9,532.45,1442.0
2024-10-17 11:00:00,531.81,533.89,531.45,533.2,3051.0,531.81,533.89,531.45,533.2,3051.0
2024-10-17 11:30:00,534.59,535.29,533.9,534.9,3762.0,534.59,535.29,533.9,534.9,3762.0
2024-10-17 12:00:00,534.95,534.95,534.05,534.19,2338.0,534.95,534.95,534.05,534.19,2338.0
2024-10-17 12:30:00,533.83,533.83,533.1,533.76,4316.0,533.83,533.83,533.1,533.76,4316.0
2024-10-17 13:00:00,533.88,534.06,533.01,533.01,850.0,533.88,534.06,533.01,533.01,850.0
2024-10-17 13:30:00,533.44,534.64,533.44,534.22,3148.0,533.44,534.64,533.44,534.22,3148.0
2024-10-17 14:00:00,534.22,534.22,531.87,532.27,3214.0,534.22,534.22,531.87,532.27,3214.0
2024-10-17 14:30:00,531.79,532.06,531.79,531.85,1045.0,531.79,532.06,531.79,531.85,1045.0
2024-10-17 15:00:00,532.08,532.97,532.07,532.69,1725.0,532.08,532.97,532.07,532.69,1725.0
2024-10-17 15:30:00,532.4,532.71,531.52,532.51,11724.0,532.4,532.71,531.52,532.51,11724.0
2024-10-18 09:30:00,533.72,534.67,530.56,530.56,23523.0,533.72,534.67,530.56,530.56,23523.0
2024-10-18 10:00:00,531.47,533.31,530.75,532.74,1981.0,531.47,533.31,530.75,532.74,1981.0
2024-10-18 10:30:00,532.99,533.77,532.59,532.59,700.0,532.99,533.77,532.59,532.59,700.0
2024-10-18 11:00:00,532.36,532.96,531.98,531.98,742.0,532.36,532.96,531.98,531.98,742.0
2024-10-18 11:30:00,531.43,532.65,531.42,531.49,744.0,531.43,532.65,531.42,531.49,744.0
2024-10-18 12:00:00,531.37,531.6,530.56,530.56,701.0,531.37,531.6,530.56,530.56,701.0
2024-10-18 12:30:00,531.1,532.55,530.89,531.35,2407.0,531.1,532.55,530.89,531.35,2407.0
2024-10-18 13:00:00,531.32,531.67,530.52,530.52,731.0,531.32,531.67,530.52,530.52,731.0
2024-10-18 13:30:00,530.44,530.99,530.29,530.29,721.0,530.44,530.99,530.29,530.29,721.0
2024-10-18 14:00:00,529.24,531.37,529.24,531.37,1077.0,529.24,531.37,529.24,531.37,1077.0
2024-10-18 14:30:00,531.55,531.55,529.13,529.59,3298.0,531.55,531.55,529.13,529.59,3298.0
2024-10-18 15:00:00,529.38,530.35,529.03,530.11,4460.0,529.38,530.35,529.03,530.11,4460.0
2024-10-18 15:30:00,530.11,532.06,529.14,530.71,20946.0,530.11,532.06,529.14,530.71,20946.0
2024-10-21 09:30:00,530.64,532.75,529.19,530.85,2711.0,530.64,532.75,529.19,530.85,2711.0
2024-10-21 10:00:00,532.94,533.0,532.56,532.8,1306.0,532.94,533.0,532.56,532.8,1306.0
2024-10-21 10:30:00,531.79,532.02,529.52,529.52,1066.0,531.79,532.02,529.52,529.52,1066.0
2024-10-21 11:00:00,529.04,529.04,527.67,527.87,1708.0,529.04,529.04,527.67,527.87,1708.0
2024-10-21 11:30:00,527.74,530.63,527.74,530.62,1001.0,527.74,530.63,527.74,530.62,1001.0
2024-10-21 12:00:00,530.91,531.24,530.52,530.52,400.0,530.91,531.24,530.52,530.52,400.0
2024-10-21 12:30:00,531.24,531.41,531.07,531.41,500.0,531.24,531.41,531.07,531.41,500.0
2024-10-21 13:00:00,531.64,532.01,531.24,531.24,916.0,531.64,532.01,531.24,531.24,916.0
2024-10-21 13:30:00,531.05,531.19,530.82,531.11,1084.0,531.05,531.19,530.82,531.11,1084.0
2024-10-21 14:00:00,531.64,531.64,530.21,531.24,1699.0,531.64,531.64,530.21,531.24,1699.0
2024-10-21 14:30:00,530.32,530.33,529.36,529.59,1341.0,530.32,530.33,529.36,529.59,1341.0
2024-10-21 15:00:00,529.58,530.47,529.53,529.68,3412.0,529.58,530.47,529.53,529.68,3412.0
2024-10-21 15:30:00,529.69,531.49,529.33,531.48,7793.0,529.69,531.49,529.33,531.48,7793.0
2024-10-22 09:30:00,526.18,526.9,523.77,524.0,9533.0,526.18,526.9,523.77,524.0,9533.0
2024-10-22 10:00:00,523.46,524.84,522.89,524.84,3642.0,523.46,524.84,522.89,524.84,3642.0
2024-10-22 10:30:00,524.04,524.7,523.27,524.32,1500.0,524.04,524.7,523.27,524.32,1500.0
2024-10-22 11:00:00,524.21,524.27,523.88,523.88,1320.0,524.21,524.27,523.88,523.88,1320.0
2024-10-22 11:30:00,524.25,524.53,523.99,524.53,1374.0,524.25,524.53,523.99,524.53,1374.0
2024-10-22 12:00:00,524.0,524.0,523.11,523.25,700.0,524.0,524.0,523.11,523.25,700.0
2024-10-22 12:30:00,523.59,525.11,523.47,524.33,2308.0,523.59,525.11,523.47,524.33,2308.0
2024-10-22 13:00:00,524.48,525.06,524.34,524.34,300.0,524.48,525.06,524.34,524.34,300.0
2024-10-22 13:30:00,524.65,526.65,524.65,526.53,1876.0,524.65,526.65,524.65,526.53,1876.0
2024-10-22 14:00:00,526.65,526.91,525.76,526.53,3351.0,526.65,526.91,525.76,526.53,3351.0
2024-10-22 14:30:00,526.28,527.07,526.28,526.95,1804.0,526.28,527.07,526.28,526.95,1804.0
2024-10-22 15:00:00,526.83,527.31,526.75,526.97,2642.0,526.83,527.31,526.75,526.97,2642.0
2024-10-22 15:30:00,526.57,526.81,523.55,523.75,19574.0,526.57,526.81,523.55,523.75,19574.0
2024-10-23 09:30:00,521.43,525.82,520.67,521.53,4451.0,521.43,525.82,520.67,521.53,4451.0
2024-10-23 10:00:00,521.96,524.1,521.77,523.6,4660.0,521.96,524.1,521.77,523.6,4660.0
2024-10-23 10:30:00,523.6,525.11,523.41,524.05,3362.0,523.6,525.11,523.41,524.05,3362.0
2024-10-23 11:00:00,523.91,524.64,522.79,524.59,10417.0,523.91,524.64,522.79,524.59,10417.0
2024-10-23 11:30:00,523.97,525.33,523.76,525.33,2026.0,523.97,525.33,523.76,525.33,2026.0
2024-10-23 12:00:00,525.34,525.34,524.63,524.63,3814.0,525.34,525.34,524.63,524.63,3814.0
2024-10-23 12:30:00,524.29,525.12,523.31,523.31,6238.0,524.29,525.12,523.31,523.31,6238.0
2024-10-23 13:00:00,522.91,523.23,520.87,521.52,1786.0,522.91,523.23,520.87,521.52,1786.0
2024-10-23 13:30:00,521.31,521.47,520.22,520.22,1841.0,521.31,521.47,520.22,520.22,1841.0
2024-10-23 14:00:00,519.94,519.95,518.27,519.95,2522.0,519.94,519.95,518.27,519.95,2522.0
2024-10-23 14:30:00,520.28,520.85,520.08,520.38,1817.0,520.28,520.85,520.08,520.38,1817.0
2024-10-23 15:00:00,520.18,520.98,519.85,520.96,2328.0,520.18,520.98,519.85,520.96,2328.0
2024-10-23 15:30:00,521.26,521.42,520.62,521.15,17431.0,521.26,521.42,520.62,521.15,17431.0
2024-10-24 09:30:00,521.04,521.04,516.28,519.28,4684.0,521.04,521.04,516.28,519.28,4684.0
2024-10-24 10:00:00,521.63,521.69,520.02,520.89,2452.0,521.63,521.69,520.02,520.89,2452.0
2024-10-24 10:30:00,520.95,520.95,518.78,518.78,800.0,520.95,520.95,518.78,518.78,800.0
2024-10-24 11:00:00,519.21,519.72,518.77,518.79,1000.0,519.21,519.72,518.77,518.79,1000.0
2024-10-24 11:30:00,518.79,519.34,517.66,518.95,2153.0,518.79,519.34,517.66,518.95,2153.0
2024-10-24 12:00:00,518.55,519.43,517.53,519.43,2609.0,518.55,519.43,517.53,519.43,2609.0
2024-10-24 12:30:00,520.91,520.91,519.67,519.79,1808.0,520.91,520.91,519.67,519.79,1808.0
2024-10-24 13:00:00,519.54,520.44,519.53,519.93,3304.0,519.54,520.44,519.53,519.93,3304.0
2024-10-24 13:30:00,520.1,520.61,519.55,520.61,895.0,520.1,520.61,519.55,520.61,895.0
2024-10-24 14:00:00,519.58,521.54,519.58,520.73,3034.0,519.58,521.54,519.58,520.73,3034.0
2024-10-24 14:30:00,520.71,520.71,519.62,519.96,2084.0,520.71,520.71,519.62,519.96,2084.0
2024-10-24 15:00:00,519.84,520.92,519.64,520.74,1556.0,519.84,520.92,519.64,520.74,1556.0
2024-10-24 15:30:00,520.93,520.93,517.82,518.12,20149.0,520.93,520.93,517.82,518.12,20149.0
2024-10-25 09:30:00,519.49,520.82,517.81,520.82,2998.0,519.49,520.82,517.81,520.82,2998.0
2024-10-25 10:00:00,520.45,520.79,520.29,520.77,1118.0,520.45,520.79,520.29,520.77,1118.0
2024-10-25 10:30:00,521.4,521.41,519.1,519.1,2535.0,521.4,521.41,519.1,519.1,2535.0
2024-10-25 11:00:00,519.25,519.25,515.99,516.0,4329.0,519.25,519.25,515.99,516.0,4329.0
2024-10-25 11:30:00,516.1,516.62,515.39,516.56,3268.0,516.1,516.62,515.39,516.56,3268.0
2024-10-25 12:00:00,516.35,517.08,515.98,517.08,2127.0,516.35,517.08,515.98,517.08,2127.0
2024-10-25 12:30:00,516.88,516.89,516.26,516.47,1776.0,516.88,516.89,516.26,516.47,1776.0
2024-10-25 13:00:00,516.13,516.13,513.53,514.45,2400.0,516.13,516.13,513.53,514.45,2400.0
2024-10-25 13:30:00,514.05,514.05,512.35,513.68,2334.0,514.05,514.05,512.35,513.68,2334.0
2024-10-25 14:00:00,513.29,514.84,512.52,514.84,1232.0,513.29,514.84,512.52,514.84,1232.0
2024-10-25 14:30:00,514.88,515.51,513.97,515.21,1300.0,514.88,515.51,513.97,515.21,1300.0
2024-10-25 15:00:00,515.21,515.78,513.76,513.82,2546.0,515.21,515.78,513.76,513.82,2546.0
2024-10-25 15:30:00,513.93,514.43,512.79,513.36,7192.0,513.93,514.43,512.79,513.36,7192.0
2024-10-28 09:30:00,518.14,519.53,517.31,518.14,3065.0,518.14,519.53,517.31,518.14,3065.0
2024-10-28 10:00:00,516.94,517.86,516.78,517.73,3636.0,516.94,517.86,516.78,517.73,3636.0
2024-10-28 10:30:00,516.66,516.66,514.73,514.98,300.0,516.66,516.66,514.73,514.98,300.0
2024-10-28 11:00:00,513.73,513.73,512.89,513.2,600.0,513.73,513.73,512.89,513.2,600.0
2024-10-28 11:30:00,513.5,515.49,512.71,514.9,11750.0,513.5,515.49,512.71,514.9,11750.0
2024-10-28 12:00:00,515.02,515.36,514.34,514.59,5591.0,515.02,515.36,514.34,514.59,5591.0
2024-10-28 12:30:00,514.58,514.62,514.0,514.03,4924.0,514.58,514.62,514.0,514.03,4924.0
2024-10-28 13:00:00,514.03,515.06,513.83,513.83,3343.0,514.03,515.06,513.83,513.83,3343.0
2024-10-28 13:30:00,514.28,514.32,514.28,514.32,200.0,514.28,514.32,514.28,514.32,200.0
2024-10-28 14:00:00,514.4,515.1,514.4,514.71,3950.0,514.4,515.1,514.4,514.71,3950.0
2024-10-28 14:30:00,514.71,514.99,514.58,514.58,900.0,514.71,514.99,514.58,514.58,900.0
2024-10-28 15:00:00,514.36,515.11,514.36,515.11,2029.0,514.36,515.11,514.36,515.11,2029.0
2024-10-28 15:30:00,515.2,515.41,514.65,515.02,10076.0,515.2,515.41,514.65,515.02,10076.0
2024-10-29 09:30:00,513.97,516.33,513.97,516.33,3824.0,513.97,516.33,513.97,516.33,3824.0
2024-10-29 10:00:00,517.83,518.33,517.0,517.24,4385.0,517.83,518.33,517.0,517.24,4385.0
2024-10-29 10:30:00,517.92,517.92,517.01,517.58,2251.0,517.92,517.92,517.01,517.58,2251.0
2024-10-29 11:00:00,517.89,517.9,516.24,517.39,4669.0,517.89,517.9,516.24,517.39,4669.0
2024-10-29 11:30:00,517.57,518.52,517.26,517.93,3194.0,517.57,518.52,517.26,517.93,3194.0
2024-10-29 12:00:00,517.97,518.62,517.09,517.09,3885.0,517.97,518.62,517.09,517.09,3885.0
2024-10-29 12:30:00,517.15,518.21,516.66,517.79,2223.0,517.15,518.21,516.66,517.79,2223.0
2024-10-29 13:00:00,518.06,518.32,517.62,517.81,2112.0,518.06,518.32,517.62,517.81,2112.0
2024-10-29 13:30:00,517.61,518.29,517.61,518.01,1843.0,517.61,518.29,517.61,518.01,1843.0
2024-10-29 14:00:00,517.71,519.12,517.6,519.12,4429.0,517.71,519.12,517.6,519.12,4429.0
2024-10-29 14:30:00,519.23,520.32,519.23,520.12,3422.0,519.23,520.32,519.23,520.12,3422.0
2024-10-29 15:00:00,519.76,520.17,519.63,519.64,3285.0,519.76,520.17,519.63,519.64,3285.0
2024-10-29 15:30:00,519.9,520.08,517.88,518.25,16328.0,519.9,520.08,517.88,518.25,16328.0
2024-10-30 09:30:00,520.23,521.21,517.15,520.58,3158.0,520.23,521.21,517.15,520.58,3158.0
2024-10-30 10:00:00,521.21,523.32,521.12,522.69,1985.0,521.21,523.32,521.12,522.69,1985.0
2024-10-30 10:30:00,522.82,523.43,522.0,522.3,6345.0,522.82,523.43,522.0,522.3,6345.0
2024-10-30 11:00:00,523.4,523.4,520.15,521.9,11526.0,523.4,523.4,520.15,521.9,11526.0
2024-10-30 11:30:00,521.77,522.35,521.37,522.21,5521.0,521.77,522.35,521.37,522.21,5521.0
2024-10-30 12:00:00,522.2,522.2,520.21,520.21,2161.0,522.2,522.2,520.21,520.21,2161.0
2024-10-30 12:30:00,520.32,520.32,519.86,520.06,1700.0,520.32,520.32,519.86,520.06,1700.0
2024-10-30 13:00:00,520.1,520.74,519.8,520.09,2631.0,520.1,520.74,519.8,520.09,2631.0
2024-10-30 13:30:00,520.09,520.09,518.72,519.79,4556.0,520.09,520.09,518.72,519.79,4556.0
2024-10-30 14:00:00,519.75,520.58,519.34,519.47,4680.0,519.75,520.58,519.34,519.47,4680.0
2024-10-30 14:30:00,519.47,520.28,519.45,520.0,4524.0,519.47,520.28,519.45,520.0,4524.0
2024-10-30 15:00:00,519.44,519.75,517.46,517.82,6452.0,519.44,519.75,517.46,517.82,6452.0
2024-10-30 15:30:00,518.05,519.09,517.43,518.18,26074.0,518.05,519.09,517.43,518.18,26074.0
2024-10-31 09:30:00,512.21,518.2,512.21,516.56,5147.0,512.21,518.2,512.21,516.56,5147.0
2024-10-31 10:00:00,516.56,516.56,511.54,511.55,3358.0,516.56,516.56,511.54,511.55,3358.0
2024-10-31 10:30:00,511.65,512.86,510.72,511.58,1942.0,511.65,512.86,510.72,511.58,1942.0
2024-10-31 11:00:00,511.77,511.84,509.73,511.01,4593.0,511.77,511.84,509.73,511.01,4593.0
2024-10-31 11:30:00,510.51,510.58,508.64,508.75,2974.0,510.51,510.58,508.64,508.75,2974.0
2024-10-31 12:00:00,509.67,509.98,508.2,508.2,6604.0,509.67,509.98,508.2,508.2,6604.0
2024-10-31 12:30:00,508.21,508.21,506.43,507.59,5158.0,508.21,508.21,506.43,507.59,5158.0
2024-10-31 13:00:00,507.26,508.02,507.13,507.36,4515.0,507.26,508.02,507.13,507.36,4515.0
2024-10-31 13:30:00,507.49,507.81,505.61,506.09,7071.0,507.49,507.81,505.61,506.09,7071.0
2024-10-31 14:00:00,506.13,506.17,504.76,505.76,9446.0,506.13,506.17,504.76,505.76,9446.0
2024-10-31 14:30:00,506.01,506.35,503.87,505.89,10700.0,506.01,506.35,503.87,505.89,10700.0
2024-10-31 15:00:00,505.89,506.33,505.19,505.33,5223.0,505.89,506.33,505.19,505.33,5223.0
2024-10-31 15:30:00,505.23,506.17,502.36,503.22,32056.0,505.23,506.17,502.36,503.22,32056.0
2024-11-01 09:30:00,502.89,508.06,502.56,503.8,9770.0,502.89,508.06,502.56,503.8,9770.0
2024-11-01 10:00:00,504.09,508.01,504.09,507.74,5351.0,504.09,508.01,504.09,507.74,5351.0
2024-11-01 10:30:00,507.74,507.94,505.77,507.61,7058.0,507.74,507.94,505.77,507.61,7058.0
2024-11-01 11:00:00,507.35,509.21,507.19,508.71,6492.0,507.35,509.21,507.19,508.71,6492.0
2024-11-01 11:30:00,508.74,508.74,506.15,506.72,15971.0,508.74,508.74,506.15,506.72,15971.0
2024-11-01 12:00:00,506.59,506.86,505.82,506.28,6019.0,506.59,506.86,505.82,506.28,6019.0
2024-11-01 12:30:00,506.55,506.57,504.93,504.94,3160.0,506.55,506.57,504.93,504.94,3160.0
2024-11-01 13:00:00,504.82,504.93,503.39,503.39,7244.0,504.82,504.93,503.39,503.39,7244.0
2024-11-01 13:30:00,503.15,503.15,500.65,501.45,11611.0,503.15,503.15,500.65,501.45,11611.0
2024-11-01 14:00:00,501.43,503.01,501.31,502.71,7532.0,501.43,503.01,501.31,502.71,7532.0
2024-11-01 14:30:00,502.64,503.83,501.73,503.39,13513.0,502.64,503.83,501.73,503.39,13513.0
2024-11-01 15:00:00,503.21,503.84,502.89,503.48,5882.0,503.21,503.84,502.89,503.48,5882.0
2024-11-01 15:30:00,503.41,504.61,503.0,503.9,53144.0,503.41,504.61,503.0,503.9,53144.0
2024-11-04 09:30:00,503.0,505.26,500.68,504.53,12627.0,503.0,505.26,500.68,504.53,12627.0
2024-11-04 10:00:00,504.53,507.42,504.52,507.05,10617.0,504.53,507.42,504.52,507.05,10617.0
2024-11-04 10:30:00,506.99,507.36,504.01,504.01,20174.0,506.99,507.36,504.01,504.01,20174.0
2024-11-04 11:00:00,504.37,508.58,504.32,506.66,16899.0,504.37,508.58,504.32,506.66,16899.0
2024-11-04 11:30:00,506.2,506.2,502.79,502.84,10322.0,506.2,506.2,502.79,502.84,10322.0
2024-11-04 12:00:00,503.22,504.71,502.61,504.71,9238.0,503.22,504.71,502.61,504.71,9238.0
2024-11-04 12:30:00,505.13,506.21,505.13,506.21,2420.0,505.13,506.21,505.13,506.21,2420.0
2024-11-04 13:00:00,505.92,506.21,504.46,504.88,10184.0,505.92,506.21,504.46,504.88,10184.0
2024-11-04 13:30:00,504.87,505.32,503.99,504.0,4460.0,504.87,505.32,503.99,504.0,4460.0
2024-11-04 14:00:00,503.52,504.7,503.49,503.79,9553.0,503.52,504.7,503.49,503.79,9553.0
2024-11-04 14:30:00,503.07,504.74,502.43,502.43,14834.0,503.07,504.74,502.43,502.43,14834.0
2024-11-04 15:00:00,503.25,504.47,502.37,504.01,19740.0,503.25,504.47,502.37,504.01,19740.0
2024-11-04 15:30:00,504.13,505.25,503.08,505.06,44767.0,504.13,505.25,503.08,505.06,44767.0
2024-11-05 09:30:00,510.2,522.68,501.0,509.97,56567.0,510.2,522.68,501.0,509.97,56567.0
2024-11-05 10:00:00,507.54,512.95,502.57,512.82,26418.0,507.54,512.95,502.57,512.82,26418.0
2024-11-05 10:30:00,511.68,517.5,510.91,516.17,16886.0,511.68,517.5,510.91,516.17,16886.0
2024-11-05 11:00:00,516.17,518.67,513.92,515.1,9907.0,516.17,518.67,513.92,515.1,9907.0
2024-11-05 11:30:00,515.1,515.1,509.44,510.48,7016.0,515.1,515.1,509.44,510.48,7016.0
2024-11-05 12:00:00,510.49,512.95,510.01,511.22,8605.0,510.49,512.95,510.01,511.22,8605.0
2024-11-05 12:30:00,511.22,514.06,511.14,512.47,9375.0,511.22,514.06,511.14,512.47,9375.0
2024-11-05 13:00:00,511.86,512.66,508.65,512.66,10672.0,511.86,512.66,508.65,512.66,10672.0
2024-11-05 13:30:00,512.81,514.22,511.23,513.73,6992.0,512.81,514.22,511.23,513.73,6992.0
2024-11-05 14:00:00,512.82,513.26,511.82,512.27,5841.0,512.82,513.26,511.82,512.27,5841.0
2024-11-05 14:30:00,512.06,512.35,509.64,509.64,4471.0,512.06,512.35,509.64,509.64,4471.0
2024-11-05 15:00:00,509.8,510.18,508.99,509.4,8186.0,509.8,510.18,508.99,509.4,8186.0
2024-11-05 15:30:00,509.65,513.76,507.67,513.49,67401.0,509.65,513.76,507.67,513.49,67401.0
2024-11-06 09:30:00,542.13,542.13,524.37,526.53,15719.0,542.13,542.13,524.37,526.53,15719.0
2024-11-06 10:00:00,526.53,532.62,525.66,530.8,14512.0,526.53,532.62,525.66,530.8,14512.0
2024-11-06 10:30:00,532.62,532.62,527.22,527.89,8974.0,532.62,532.62,527.22,527.89,8974.0
2024-11-06 11:00:00,528.66,530.0,527.37,528.99,6417.0,528.66,530.0,527.37,528.99,6417.0
2024-11-06 11:30:00,529.33,531.15,529.14,530.55,7016.0,529.33,531.15,529.14,530.55,7016.0
2024-11-06 12:00:00,530.0,533.67,530.0,532.84,8343.0,530.0,533.67,530.0,532.84,8343.0
2024-11-06 12:30:00,531.41,531.41,528.99,529.76,4002.0,531.41,531.41,528.99,529.76,4002.0
2024-11-06 13:00:00,529.76,531.65,529.05,531.65,4515.0,529.76,531.65,529.05,531.65,4515.0
2024-11-06 13:30:00,531.96,532.75,531.21,532.0,7487.0,531.96,532.75,531.21,532.0,7487.0
2024-11-06 14:00:00,532.4,533.91,532.15,532.41,5879.0,532.4,533.91,532.15,532.41,5879.0
2024-11-06 14:30:00,532.41,533.78,531.07,531.44,7662.0,532.41,533.78,531.07,531.44,7662.0
2024-11-06 15:00:00,530.96,533.47,530.64,533.15,8333.0,530.96,533.47,530.64,533.15,8333.0
2024-11-06 15:30:00,533.53,537.46,532.95,537.19,60015.0,533.53,537.46,532.95,537.19,60015.0
2024-11-07 09:30:00,539.24,542.0,532.9,536.71,4646.0,539.24,542.0,532.9,536.71,4646.0
2024-11-07 10:00:00,536.29,537.95,534.7,535.3,8771.0,536.29,537.95,534.7,535.3,8771.0
2024-11-07 10:30:00,536.19,539.79,536.19,539.19,3656.0,536.19,539.79,536.19,539.19,3656.0
2024-11-07 11:00:00,539.55,540.0,538.81,538.86,1438.0,539.55,540.0,538.81,538.86,1438.0
2024-11-07 11:30:00,538.76,540.0,538.61,538.61,3000.0,538.76,540.0,538.61,538.61,3000.0
2024-11-07 12:00:00,539.17,540.74,539.16,539.28,4044.0,539.17,540.74,539.16,539.28,4044.0
2024-11-07 12:30:00,539.32,539.69,538.52,538.9,1159.0,539.32,539.69,538.52,538.9,1159.0
2024-11-07 13:00:00,538.83,538.83,536.75,537.01,1400.0,538.83,538.83,536.75,537.01,1400.0
2024-11-07 13:30:00,537.17,537.17,536.52,537.07,1646.0,537.17,537.17,536.52,537.07,1646.0
2024-11-07 14:00:00,536.96,537.35,535.71,535.72,2617.0,536.96,537.35,535.71,535.72,2617.0
2024-11-07 14:30:00,535.94,538.0,535.94,537.62,4263.0,535.94,538.0,535.94,537.62,4263.0
2024-11-07 15:00:00,538.36,538.65,537.59,538.53,7020.0,538.36,538.65,537.59,538.53,7020.0
2024-11-07 15:30:00,538.64,541.09,538.62,540.35,28542.0,538.64,541.09,538.62,540.35,28542.0
2024-11-08 09:30:00,541.48,543.74,539.66,543.07,8125.0,541.48,543.74,539.66,543.07,8125.0
2024-11-08 10:00:00,542.45,548.11,542.45,546.8,19787.0,542.45,548.11,542.45,546.8,19787.0
2024-11-08 10:30:00,547.75,549.73,546.91,549.17,6606.0,547.75,549.73,546.91,549.17,6606.0
2024-11-08 11:00:00,549.82,550.42,548.91,549.22,5198.0,549.82,550.42,548.91,549.22,5198.0
2024-11-08 11:30:00,549.08,549.89,547.68,547.68,7398.0,549.08,549.89,547.68,547.68,7398.0
2024-11-08 12:00:00,546.86,548.47,546.83,547.8,3981.0,546.86,548.47,546.83,547.8,3981.0
2024-11-08 12:30:00,547.65,549.72,547.65,549.72,2685.0,547.65,549.72,547.65,549.72,2685.0
2024-11-08 13:00:00,550.0,550.0,548.95,549.14,2727.0,550.0,550.0,548.95,549.14,2727.0
2024-11-08 13:30:00,549.71,552.33,549.71,550.83,7761.0,549.71,552.33,549.71,550.83,7761.0
2024-11-08 14:00:00,550.83,552.03,550.67,552.03,3246.0,550.83,552.03,550.67,552.03,3246.0
2024-11-08 14:30:00,551.81,552.1,550.84,551.36,6526.0,551.81,552.1,550.84,551.36,6526.0
2024-11-08 15:00:00,550.63,550.65,548.52,548.52,6309.0,550.63,550.65,548.52,548.52,6309.0
2024-11-08 15:30:00,548.12,550.06,547.4,547.84,36741.0,548.12,550.06,547.4,547.84,36741.0
2024-11-11 09:30:00,551.17,559.0,550.65,550.85,9346.0,551.17,559.0,550.65,550.85,9346.0
2024-11-11 10:00:00,551.9,553.15,548.88,552.09,5277.0,551.9,553.15,548.88,552.09,5277.0
2024-11-11 10:30:00,552.12,555.29,552.12,555.2,1525.0,552.12,555.29,552.12,555.2,1525.0
2024-11-11 11:00:00,555.47,555.47,553.4,554.29,2129.0,555.47,555.47,553.4,554.29,2129.0
2024-11-11 11:30:00,554.22,556.44,554.21,556.41,1074.0,554.22,556.44,554.21,556.41,1074.0
2024-11-11 12:00:00,556.33,556.91,555.45,555.89,5314.0,556.33,556.91,555.45,555.89,5314.0
2024-11-11 12:30:00,555.62,555.95,554.89,555.08,2145.0,555.62,555.95,554.89,555.08,2145.0
2024-11-11 13:00:00,554.73,554.73,554.0,554.56,1125.0,554.73,554.73,554.0,554.56,1125.0
2024-11-11 13:30:00,554.46,554.46,553.19,553.49,3345.0,554.46,554.46,553.19,553.49,3345.0
2024-11-11 14:00:00,553.05,553.05,551.22,551.52,6096.0,553.05,553.05,551.22,551.52,6096.0
2024-11-11 14:30:00,551.7,551.74,549.95,549.95,2671.0,551.7,551.74,549.95,549.95,2671.0
2024-11-11 15:00:00,549.9,549.91,548.29,549.38,10243.0,549.9,549.91,548.29,549.38,10243.0
2024-11-11 15:30:00,549.49,550.04,548.37,549.33,19176.0,549.49,550.04,548.37,549.33,19176.0
2024-11-12 09:30:00,550.58,551.51,548.96,550.73,12680.0,550.58,551.51,548.96,550.73,12680.0
2024-11-12 10:00:00,550.06,550.96,549.49,549.49,6773.0,550.06,550.96,549.49,549.49,6773.0
2024-11-12 10:30:00,548.82,548.87,547.22,548.69,6945.0,548.82,548.87,547.22,548.69,6945.0
2024-11-12 11:00:00,548.88,551.04,548.57,550.68,4873.0,548.88,551.04,548.57,550.68,4873.0
2024-11-12 11:30:00,550.32,551.05,549.67,549.9,6111.0,550.32,551.05,549.67,549.9,6111.0
2024-11-12 12:00:00,549.9,551.48,549.9,551.06,4587.0,549.9,551.48,549.9,551.06,4587.0
2024-11-12 12:30:00,551.04,551.36,549.75,549.92,5270.0,551.04,551.36,549.75,549.92,5270.0
2024-11-12 13:00:00,550.6,553.08,550.6,552.67,6988.0,550.6,553.08,550.6,552.67,6988.0
2024-11-12 13:30:00,552.25,553.26,551.69,552.49,13369.0,552.25,553.26,551.69,552.49,13369.0
2024-11-12 14:00:00,552.11,552.49,551.64,552.08,5344.0,552.11,552.49,551.64,552.08,5344.0
2024-11-12 14:30:00,551.59,552.2,551.31,552.0,5332.0,551.59,552.2,551.31,552.0,5332.0
2024-11-12 15:00:00,552.0,553.46,551.84,553.05,11812.0,552.0,553.46,551.84,553.05,11812.0
2024-11-12 15:30:00,553.13,553.14,550.38,550.4,32187.0,553.13,553.14,550.38,550.4,32187.0
2024-11-13 09:30:00,548.65,548.94,546.24,548.66,5115.0,548.65,548.94,546.24,548.66,5115.0
2024-11-13 10:00:00,547.87,550.51,547.63,550.51,5020.0,547.87,550.51,547.63,550.51,5020.0
2024-11-13 10:30:00,550.48,554.44,550.48,554.44,49098.0,550.48,554.44,550.48,554.44,49098.0
2024-11-13 11:00:00,554.7,555.32,553.65,554.19,12280.0,554.7,555.32,553.65,554.19,12280.0
2024-11-13 11:30:00,553.82,555.87,553.45,555.87,3267.0,553.82,555.87,553.45,555.87,3267.0
2024-11-13 12:00:00,555.68,555.98,553.69,553.83,1936.0,555.68,555.98,553.69,553.83,1936.0
2024-11-13 12:30:00,553.53,554.38,553.3,554.18,6139.0,553.53,554.38,553.3,554.18,6139.0
2024-11-13 13:00:00,553.79,554.08,553.06,553.51,1950.0,553.79,554.08,553.06,553.51,1950.0
2024-11-13 13:30:00,553.5,553.62,553.34,553.51,2533.0,553.5,553.62,553.34,553.51,2533.0
2024-11-13 14:00:00,552.79,552.79,551.43,551.98,6609.0,552.79,552.79,551.43,551.98,6609.0
2024-11-13 14:30:00,551.98,552.04,549.96,550.32,10224.0,551.98,552.04,549.96,550.32,10224.0
2024-11-13 15:00:00,550.32,552.37,550.31,552.08,9793.0,550.32,552.37,550.31,552.08,9793.0
2024-11-13 15:30:00,552.07,552.5,550.27,551.81,33787.0,552.07,552.5,550.27,551.81,33787.0
2024-11-14 09:30:00,552.49,555.1,541.39,541.39,6330.0,552.49,555.1,541.39,541.39,6330.0
2024-11-14 10:00:00,540.74,543.24,540.74,542.04,2187.0,540.74,543.24,540.74,542.04,2187.0
2024-11-14 10:30:00,542.1,544.28,541.2,541.2,5967.0,542.1,544.28,541.2,541.2,5967.0
2024-11-14 11:00:00,541.31,541.54,538.84,539.56,5349.0,541.31,541.54,538.84,539.56,5349.0
2024-11-14 11:30:00,539.46,539.86,535.1,535.39,12344.0,539.46,539.86,535.1,535.39,12344.0
2024-11-14 12:00:00,534.8,535.4,533.41,533.41,6955.0,534.8,535.4,533.41,533.41,6955.0
2024-11-14 12:30:00,533.12,535.25,532.6,535.1,7774.0,533.12,535.25,532.6,535.1,7774.0
2024-11-14 13:00:00,535.12,537.2,534.82,536.39,8776.0,535.12,537.2,534.82,536.39,8776.0
2024-11-14 13:30:00,535.79,536.57,535.41,535.87,9391.0,535.79,536.57,535.41,535.87,9391.0
2024-11-14 14:00:00,535.79,538.15,535.28,538.15,8329.0,535.79,538.15,535.28,538.15,8329.0
2024-11-14 14:30:00,538.05,538.4,536.9,538.13,10816.0,538.05,538.4,536.9,538.13,10816.0
2024-11-14 15:00:00,537.87,538.0,535.98,536.51,10372.0,537.87,538.0,535.98,536.51,10372.0
2024-11-14 15:30:00,536.89,537.72,534.54,537.38,46472.0,536.89,537.72,534.54,537.38,46472.0
2024-11-15 09:30:00,528.61,535.92,528.07,529.46,29898.0,528.61,535.92,528.07,529.46,29898.0
2024-11-15 10:00:00,529.05,529.05,523.07,523.29,6448.0,529.05,529.05,523.07,523.29,6448.0
2024-11-15 10:30:00,523.64,525.63,523.33,523.68,5682.0,523.64,525.63,523.33,523.68,5682.0
2024-11-15 11:00:00,523.59,526.02,522.91,525.75,9422.0,523.59,526.02,522.91,525.75,9422.0
2024-11-15 11:30:00,525.45,527.48,524.85,527.06,9033.0,525.45,527.48,524.85,527.06,9033.0
2024-11-15 12:00:00,527.25,528.11,525.36,525.46,5812.0,527.25,528.11,525.36,525.46,5812.0
2024-11-15 12:30:00,525.25,526.14,524.14,525.97,25928.0,525.25,526.14,524.14,525.97,25928.0
2024-11-15 13:00:00,526.0,526.57,525.41,525.94,6395.0,526.0,526.57,525.41,525.94,6395.0
2024-11-15 13:30:00,526.06,526.06,525.43,525.93,4178.0,526.06,526.06,525.43,525.93,4178.0
2024-11-15 14:00:00,526.18,527.15,525.61,525.76,6931.0,526.18,527.15,525.61,525.76,6931.0
2024-11-15 14:30:00,525.99,526.43,525.1,525.57,13068.0,525.99,526.43,525.1,525.57,13068.0
2024-11-15 15:00:00,525.57,525.69,524.12,524.32,18577.0,525.57,525.69,524.12,524.32,18577.0
2024-11-15 15:30:00,524.34,524.42,522.47,522.72,30933.0,524.34,524.42,522.47,522.72,30933.0
2024-11-18 09:30:00,520.93,522.0,520.45,521.99,4277.0,520.93,522.0,520.45,521.99,4277.0
2024-11-18 10:00:00,522.89,524.61,522.37,523.17,7219.0,522.89,524.61,522.37,523.17,7219.0
2024-11-18 10:30:00,523.17,526.2,523.17,525.77,2990.0,523.17,526.2,523.17,525.77,2990.0
2024-11-18 11:00:00,526.25,526.82,524.33,525.05,7457.0,526.25,526.82,524.33,525.05,7457.0
2024-11-18 11:30:00,524.25,525.09,524.05,524.75,4252.0,524.25,525.09,524.05,524.75,4252.0
2024-11-18 12:00:00,524.82,526.42,523.99,526.37,7520.0,524.82,526.42,523.99,526.37,7520.0
2024-11-18 12:30:00,526.36,526.36,523.17,524.08,3067.0,526.36,526.36,523.17,524.08,3067.0
2024-11-18 13:00:00,522.11,523.03,521.2,521.2,1509.0,522.11,523.03,521.2,521.2,1509.0
2024-11-18 13:30:00,520.8,521.12,519.43,520.01,3058.0,520.8,521.12,519.43,520.01,3058.0
2024-11-18 14:00:00,519.97,520.35,519.55,520.31,1738.0,519.97,520.35,519.55,520.31,1738.0
2024-11-18 14:30:00,520.03,520.66,519.84,520.26,5673.0,520.03,520.66,519.84,520.26,5673.0
2024-11-18 15:00:00,520.37,520.38,518.25,518.95,6702.0,520.37,520.38,518.25,518.95,6702.0
2024-11-18 15:30:00,519.86,521.63,519.3,520.74,29323.0,519.86,521.63,519.3,520.74,29323.0
2024-11-19 09:30:00,514.7,519.12,514.7,516.63,5747.0,514.7,519.12,514.7,516.63,5747.0
2024-11-19 10:00:00,516.24,516.98,515.67,516.0,1595.0,516.24,516.98,515.67,516.0,1595.0
2024-11-19 10:30:00,516.0,516.78,514.63,515.98,6977.0,516.0,516.78,514.63,515.98,6977.0
2024-11-19 11:00:00,516.01,516.67,515.77,516.67,3159.0,516.01,516.67,515.77,516.67,3159.0
2024-11-19 11:30:00,516.65,518.0,516.35,517.71,4523.0,516.65,518.0,516.35,517.71,4523.0
2024-11-19 12:00:00,517.88,518.16,517.34,517.5,3030.0,517.88,518.16,517.34,517.5,3030.0
2024-11-19 12:30:00,517.51,518.93,517.14,517.77,3421.0,517.51,518.93,517.14,517.77,3421.0
2024-11-19 13:00:00,517.59,518.26,517.59,518.01,7133.0,517.59,518.26,517.59,518.01,7133.0
2024-11-19 13:30:00,518.01,519.45,517.98,519.0,3517.0,518.01,519.45,517.98,519.0,3517.0
2024-11-19 14:00:00,519.08,519.44,518.5,519.36,5010.0,519.08,519.44,518.5,519.36,5010.0
2024-11-19 14:30:00,519.12,519.18,517.11,517.14,5945.0,519.12,519.18,517.11,517.14,5945.0
2024-11-19 15:00:00,517.14,517.38,516.65,517.16,9056.0,517.14,517.38,516.65,517.16,9056.0
2024-11-19 15:30:00,517.16,518.13,516.38,517.69,61004.0,517.16,518.13,516.38,517.69,61004.0
2024-11-20 09:30:00,517.43,519.32,516.13,516.22,3822.0,517.43,519.32,516.13,516.22,3822.0
2024-11-20 10:00:00,516.38,516.59,514.86,515.9,5382.0,516.38,516.59,514.86,515.9,5382.0
2024-11-20 10:30:00,515.9,517.29,515.9,517.17,9761.0,515.9,517.29,515.9,517.17,9761.0
2024-11-20 11:00:00,517.1,517.1,515.18,515.19,3410.0,517.1,517.1,515.18,515.19,3410.0
2024-11-20 11:30:00,514.88,517.51,514.88,517.51,8114.0,514.88,517.51,514.88,517.51,8114.0
2024-11-20 12:00:00,517.52,517.52,513.85,514.89,20938.0,517.52,517.52,513.85,514.89,20938.0
2024-11-20 12:30:00,514.68,516.02,514.67,514.99,3808.0,514.68,516.02,514.67,514.99,3808.0
2024-11-20 13:00:00,515.16,516.15,514.92,516.07,4493.0,515.16,516.15,514.92,516.07,4493.0
2024-11-20 13:30:00,515.87,515.91,515.02,515.24,2105.0,515.87,515.91,515.02,515.24,2105.0
2024-11-20 14:00:00,515.25,517.17,515.0,517.13,7488.0,515.25,517.17,515.0,517.13,7488.0
2024-11-20 14:30:00,517.26,518.22,517.07,517.2,10737.0,517.26,518.22,517.07,517.2,10737.0
2024-11-20 15:00:00,517.15,517.89,516.08,517.84,14341.0,517.15,517.89,516.08,517.84,14341.0
2024-11-20 15:30:00,518.07,518.77,516.91,518.01,88499.0,518.07,518.77,516.91,518.01,88499.0
2024-11-21 09:30:00,520.19,521.4,517.11,519.67,8138.0,520.19,521.4,517.11,519.67,8138.0
2024-11-21 10:00:00,519.38,521.97,519.16,519.65,26219.0,519.38,521.97,519.16,519.65,26219.0
2024-11-21 10:30:00,521.31,523.7,521.29,522.29,9763.0,521.31,523.7,521.29,522.29,9763.0
2024-11-21 11:00:00,523.05,523.05,521.78,522.04,14673.0,523.05,523.05,521.78,522.04,14673.0
2024-11-21 11:30:00,521.72,522.32,521.32,521.94,16680.0,521.72,522.32,521.32,521.94,16680.0
2024-11-21 12:00:00,521.56,522.06,519.77,522.05,10560.0,521.56,522.06,519.77,522.05,10560.0
2024-11-21 12:30:00,521.8,522.32,520.45,520.45,5808.0,521.8,522.32,520.45,520.45,5808.0
2024-11-21 13:00:00,520.76,521.07,518.23,518.61,7520.0,520.76,521.07,518.23,518.61,7520.0
2024-11-21 13:30:00,519.01,519.43,516.44,516.72,13474.0,519.01,519.43,516.44,516.72,13474.0
2024-11-21 14:00:00,517.02,517.72,516.71,517.02,14363.0,517.02,517.72,516.71,517.02,14363.0
2024-11-21 14:30:00,517.17,518.68,516.71,518.68,7729.0,517.17,518.68,516.71,518.68,7729.0
2024-11-21 15:00:00,519.28,519.28,517.27,518.98,7472.0,519.28,519.28,517.27,518.98,7472.0
2024-11-21 15:30:00,519.01,520.12,518.06,519.26,54980.0,519.01,520.12,518.06,519.26,54980.0
2024-11-22 09:30:00,519.79,525.66,519.79,525.1,5105.0,519.79,525.66,519.79,525.1,5105.0
2024-11-22 10:00:00,526.63,526.85,523.43,524.37,4013.0,526.63,526.85,523.43,524.37,4013.0
2024-11-22 10:30:00,522.98,524.65,522.44,522.45,5100.0,522.98,524.65,522.44,522.45,5100.0
2024-11-22 11:00:00,523.0,523.61,521.32,523.61,4256.0,523.0,523.61,521.32,523.61,4256.0
2024-11-22 11:30:00,522.92,524.05,522.54,522.98,8112.0,522.92,524.05,522.54,522.98,8112.0
2024-11-22 12:00:00,522.71,523.35,521.79,521.79,8269.0,522.71,523.35,521.79,521.79,8269.0
2024-11-22 12:30:00,521.69,521.69,519.29,519.3,10688.0,521.69,521.69,519.29,519.3,10688.0
2024-11-22 13:00:00,519.32,520.19,519.32,520.02,8276.0,519.32,520.19,519.32,520.02,8276.0
2024-11-22 13:30:00,520.06,520.07,517.2,517.25,8941.0,520.06,520.07,517.2,517.25,8941.0
2024-11-22 14:00:00,516.9,519.45,516.41,518.69,9418.0,516.9,519.45,516.41,518.69,9418.0
2024-11-22 14:30:00,518.47,519.45,518.18,519.07,8827.0,518.47,519.45,518.18,519.07,8827.0
2024-11-22 15:00:00,518.62,520.09,518.33,519.87,12050.0,518.62,520.09,518.33,519.87,12050.0
2024-11-22 15:30:00,519.87,521.38,519.16,519.66,34585.0,519.87,521.38,519.16,519.66,34585.0
2024-11-25 09:30:00,522.47,525.87,521.72,524.24,8252.0,522.47,525.87,521.72,524.24,8252.0
2024-11-25 10:00:00,522.78,524.03,521.31,521.59,7196.0,522.78,524.03,521.31,521.59,7196.0
2024-11-25 10:30:00,522.2,522.2,520.38,521.12,2200.0,522.2,522.2,520.38,521.12,2200.0
2024-11-25 11:00:00,521.05,521.05,520.0,520.0,1600.0,521.05,521.05,520.0,520.0,1600.0
2024-11-25 11:30:00,520.31,520.66,519.82,520.03,7405.0,520.31,520.66,519.82,520.03,7405.0
2024-11-25 12:00:00,520.33,520.45,519.61,519.89,6392.0,520.33,520.45,519.61,519.89,6392.0
2024-11-25 12:30:00,520.21,521.42,519.82,521.42,7395.0,520.21,521.42,519.82,521.42,7395.0
2024-11-25 13:00:00,521.71,522.3,520.76,521.2,7794.0,521.71,522.3,520.76,521.2,7794.0
2024-11-25 13:30:00,521.31,521.55,520.95,520.95,3057.0,521.31,521.55,520.95,520.95,3057.0
2024-11-25 14:00:00,521.03,521.18,519.77,519.94,6428.0,521.03,521.18,519.77,519.94,6428.0
2024-11-25 14:30:00,519.94,520.23,518.82,519.2,5754.0,519.94,520.23,518.82,519.2,5754.0
2024-11-25 15:00:00,518.87,519.11,518.3,518.95,7792.0,518.87,519.11,518.3,518.95,7792.0
2024-11-25 15:30:00,519.09,520.41,518.72,518.89,46390.0,519.09,520.41,518.72,518.89,46390.0
2024-11-26 09:30:00,520.2,525.42,518.92,523.38,9354.0,520.2,525.42,518.92,523.38,9354.0
2024-11-26 10:00:00,523.76,525.05,522.21,524.82,9995.0,523.76,525.05,522.21,524.82,9995.0
2024-11-26 10:30:00,524.9,527.0,524.0,524.81,15664.0,524.9,527.0,524.0,524.81,15664.0
2024-11-26 11:00:00,524.01,526.51,524.01,526.46,12418.0,524.01,526.51,524.01,526.46,12418.0
2024-11-26 11:30:00,526.47,527.55,526.17,527.0,11500.0,526.47,527.55,526.17,527.0,11500.0
2024-11-26 12:00:00,526.74,528.22,526.74,526.93,8630.0,526.74,528.22,526.74,526.93,8630.0
2024-11-26 12:30:00,527.17,527.79,526.41,526.63,5132.0,527.17,527.79,526.41,526.63,5132.0
2024-11-26 13:00:00,526.58,526.58,525.01,525.47,7124.0,526.58,526.58,525.01,525.47,7124.0
2024-11-26 13:30:00,525.64,525.64,522.74,523.2,12316.0,525.64,525.64,522.74,523.2,12316.0
2024-11-26 14:00:00,523.23,523.51,521.19,523.51,23309.0,523.23,523.51,521.19,523.51,23309.0
2024-11-26 14:30:00,523.49,524.07,523.11,523.31,4287.0,523.49,524.07,523.11,523.31,4287.0
2024-11-26 15:00:00,523.4,523.7,522.59,522.6,8460.0,523.4,523.7,522.59,522.6,8460.0
2024-11-26 15:30:00,522.53,523.74,522.53,523.21,85691.0,522.53,523.74,522.53,523.21,85691.0
2024-11-27 09:30:00,523.68,524.3,522.4,523.71,4327.0,523.68,524.3,522.4,523.71,4327.0
2024-11-27 10:00:00,524.66,524.66,522.64,522.64,4053.0,524.66,524.66,522.64,522.64,4053.0
2024-11-27 10:30:00,522.29,522.82,520.44,520.44,3567.0,522.29,522.82,520.44,520.44,3567.0
2024-11-27 11:00:00,520.38,522.33,519.72,522.33,12681.0,520.38,522.33,519.72,522.33,12681.0
2024-11-27 11:30:00,521.7,521.7,519.52,519.64,2671.0,521.7,521.7,519.52,519.64,2671.0
2024-11-27 12:00:00,519.74,520.05,519.38,519.86,2853.0,519.74,520.05,519.38,519.86,2853.0
2024-11-27 12:30:00,519.57,520.76,518.78,520.58,2361.0,519.57,520.76,518.78,520.58,2361.0
2024-11-27 13:00:00,520.41,520.65,520.19,520.26,1372.0,520.41,520.65,520.19,520.26,1372.0
2024-11-27 13:30:00,519.77,521.57,519.77,521.41,1194.0,519.77,521.57,519.77,521.41,1194.0
2024-11-27 14:00:00,521.55,521.75,519.36,519.36,3861.0,521.55,521.75,519.36,519.36,3861.0
2024-11-27 14:30:00,519.44,520.34,519.03,520.14,7731.0,519.44,520.34,519.03,520.14,7731.0
2024-11-27 15:00:00,520.1,520.34,519.18,520.01,3068.0,520.1,520.34,519.18,520.01,3068.0
2024-11-27 15:30:00,519.96,520.86,519.19,519.57,32146.0,519.96,520.86,519.19,519.57,32146.0
2024-11-29 09:30:00,519.28,521.98,518.76,519.61,6246.0,519.28,521.98,518.76,519.61,6246.0
2024-11-29 10:00:00,519.63,520.75,518.19,520.75,8384.0,519.63,520.75,518.19,520.75,8384.0
2024-11-29 10:30:00,520.9,521.87,519.94,521.04,6953.0,520.9,521.87,519.94,521.04,6953.0
2024-11-29 11:00:00,521.55,521.55,519.47,519.81,4273.0,521.55,521.55,519.47,519.81,4273.0
2024-11-29 11:30:00,520.05,520.32,519.41,519.41,4329.0,520.05,520.32,519.41,519.41,4329.0
2024-11-29 12:00:00,519.26,520.36,519.06,519.07,6095.0,519.26,520.36,519.06,519.07,6095.0
2024-11-29 12:30:00,519.09,520.81,517.6,517.85,29739.0,519.09,520.81,517.6,517.85,29739.0
2024-12-02 09:30:00,517.86,520.28,517.04,519.0,4033.0,517.86,520.28,517.04,519.0,4033.0
2024-12-02 10:00:00,521.73,521.73,518.46,518.77,3163.0,521.73,521.73,518.46,518.77,3163.0
2024-12-02 10:30:00,519.01,519.81,519.01,519.59,8472.0,519.01,519.81,519.01,519.59,8472.0
2024-12-02 11:00:00,519.06,520.71,518.69,520.5,4038.0,519.06,520.71,518.69,520.5,4038.0
2024-12-02 11:30:00,520.84,521.55,519.64,521.42,21760.0,520.84,521.55,519.64,521.42,21760.0
2024-12-02 12:00:00,520.81,520.86,519.56,519.69,4025.0,520.81,520.86,519.56,519.69,4025.0
2024-12-02 12:30:00,519.53,519.86,517.57,517.59,11781.0,519.53,519.86,517.57,517.59,11781.0
2024-12-02 13:00:00,517.88,517.9,517.24,517.53,3937.0,517.88,517.9,517.24,517.53,3937.0
2024-12-02 13:30:00,517.28,517.75,517.03,517.03,4944.0,517.28,517.75,517.03,517.03,4944.0
2024-12-02 14:00:00,517.08,517.31,516.17,516.46,3515.0,517.08,517.31,516.17,516.46,3515.0
2024-12-02 14:30:00,516.62,516.9,516.19,516.65,4242.0,516.62,516.9,516.19,516.65,4242.0
2024-12-02 15:00:00,516.41,517.72,516.41,517.6,6109.0,516.41,517.72,516.41,517.6,6109.0
2024-12-02 15:30:00,517.77,518.45,516.93,517.43,42327.0,517.77,518.45,516.93,517.43,42327.0
2024-12-03 09:30:00,515.0,516.63,512.94,514.99,8793.0,515.0,516.63,512.94,514.99,8793.0
2024-12-03 10:00:00,515.01,516.13,514.7,515.5,5943.0,515.01,516.13,514.7,515.5,5943.0
2024-12-03 10:30:00,515.5,515.82,514.4,514.4,5034.0,515.5,515.82,514.4,514.4,5034.0
2024-12-03 11:00:00,514.5,514.94,512.42,513.74,4833.0,514.5,514.94,512.42,513.74,4833.0
2024-12-03 11:30:00,513.5,513.58,512.49,512.82,4581.0,513.5,513.58,512.49,512.82,4581.0
2024-12-03 12:00:00,513.08,513.79,512.81,513.79,3404.0,513.08,513.79,512.81,513.79,3404.0
2024-12-03 12:30:00,514.14,514.76,514.14,514.56,3003.0,514.14,514.76,514.14,514.56,3003.0
2024-12-03 13:00:00,514.2,515.29,514.2,514.98,2618.0,514.2,515.29,514.2,514.98,2618.0
2024-12-03 13:30:00,514.98,515.1,514.04,514.29,3468.0,514.98,515.1,514.04,514.29,3468.0
2024-12-03 14:00:00,514.18,514.86,513.94,514.86,4027.0,514.18,514.86,513.94,514.86,4027.0
2024-12-03 14:30:00,514.67,515.11,514.05,514.51,3904.0,514.67,515.11,514.05,514.51,3904.0
2024-12-03 15:00:00,514.5,515.34,514.26,514.4,8330.0,514.5,515.34,514.26,514.4,8330.0
2024-12-03 15:30:00,514.5,516.2,514.49,515.34,44567.0,514.5,516.2,514.49,515.34,44567.0
2024-12-04 09:30:00,517.25,520.25,515.85,520.25,3083.0,517.25,520.25,515.85,520.25,3083.0
2024-12-04 10:00:00,520.21,520.21,518.3,519.84,4079.0,520.21,520.21,518.3,519.84,4079.0
2024-12-04 10:30:00,520.25,520.55,519.42,519.51,9253.0,520.25,520.55,519.42,519.51,9253.0
2024-12-04 11:00:00,519.48,521.38,519.38,521.38,14776.0,519.48,521.38,519.38,521.38,14776.0
2024-12-04 11:30:00,521.39,523.32,520.28,523.23,5280.0,521.39,523.32,520.28,523.23,5280.0
2024-12-04 12:00:00,523.19,523.32,522.55,522.88,9822.0,523.19,523.32,522.55,522.88,9822.0
2024-12-04 12:30:00,522.5,523.35,521.71,523.25,4746.0,522.5,523.35,521.71,523.25,4746.0
2024-12-04 13:00:00,523.01,523.26,522.25,522.25,21796.0,523.01,523.26,522.25,522.25,21796.0
2024-12-04 13:30:00,522.25,522.53,521.41,522.17,10138.0,522.25,522.53,521.41,522.17,10138.0
2024-12-04 14:00:00,522.19,523.42,522.13,522.73,10008.0,522.19,523.42,522.13,522.73,10008.0
2024-12-04 14:30:00,522.81,524.15,522.45,523.55,15178.0,522.81,524.15,522.45,523.55,15178.0
2024-12-04 15:00:00,523.61,524.45,521.69,522.36,15345.0,523.61,524.45,521.69,522.36,15345.0
2024-12-04 15:30:00,521.88,522.65,521.32,522.27,36098.0,521.88,522.65,521.32,522.27,36098.0
2024-12-05 09:30:00,519.4,521.44,516.85,518.48,4060.0,519.4,521.44,516.85,518.48,4060.0
2024-12-05 10:00:00,518.48,521.48,516.44,517.37,7580.0,518.48,521.48,516.44,517.37,7580.0
2024-12-05 10:30:00,516.63,519.75,516.62,518.82,1780.0,516.63,519.75,516.62,518.82,1780.0
2024-12-05 11:00:00,518.95,519.93,517.92,518.63,7502.0,518.95,519.93,517.92,518.63,7502.0
2024-12-05 11:30:00,518.63,519.19,518.03,518.47,11758.0,518.63,519.19,518.03,518.47,11758.0
2024-12-05 12:00:00,519.0,519.62,518.07,518.65,4581.0,519.0,519.62,518.07,518.65,4581.0
2024-12-05 12:30:00,519.3,521.05,519.3,520.16,8628.0,519.3,521.05,519.3,520.16,8628.0
2024-12-05 13:00:00,519.32,520.21,518.59,520.14,4427.0,519.32,520.21,518.59,520.14,4427.0
2024-12-05 13:30:00,519.97,520.34,519.78,519.91,2290.0,519.97,520.34,519.78,519.91,2290.0
2024-12-05 14:00:00,519.61,520.0,518.57,519.02,3696.0,519.61,520.0,518.57,519.02,3696.0
2024-12-05 14:30:00,518.54,519.19,517.87,517.87,3889.0,518.54,519.19,517.87,517.87,3889.0
2024-12-05 15:00:00,517.69,518.82,517.47,517.68,2243.0,517.69,518.82,517.47,517.68,2243.0
2024-12-05 15:30:00,517.53,519.08,516.26,516.72,24915.0,517.53,519.08,516.26,516.72,24915.0
2024-12-06 09:30:00,518.26,522.35,518.26,522.35,4258.0,518.26,522.35,518.26,522.35,4258.0
2024-12-06 10:00:00,522.62,524.22,521.96,524.15,3372.0,522.62,524.22,521.96,524.15,3372.0
2024-12-06 10:30:00,523.41,524.55,523.13,523.8,1391.0,523.41,524.55,523.13,523.8,1391.0
2024-12-06 11:00:00,523.49,524.11,522.0,522.02,2012.0,523.49,524.11,522.0,522.02,2012.0
2024-12-06 11:30:00,522.3,522.41,521.69,522.0,5550.0,522.3,522.41,521.69,522.0,5550.0
2024-12-06 12:00:00,521.3,521.3,520.74,521.06,1785.0,521.3,521.3,520.74,521.06,1785.0
2024-12-06 12:30:00,520.61,520.7,519.2,519.77,6880.0,520.61,520.7,519.2,519.77,6880.0
2024-12-06 13:00:00,519.8,520.63,519.79,520.46,5265.0,519.8,520.63,519.79,520.46,5265.0
2024-12-06 13:30:00,520.46,520.49,519.62,519.62,1992.0,520.46,520.49,519.62,519.62,1992.0
2024-12-06 14:00:00,519.36,519.36,517.53,517.53,1138.0,519.36,519.36,517.53,517.53,1138.0
2024-12-06 14:30:00,517.98,518.29,517.94,518.29,1626.0,517.98,518.29,517.94,518.29,1626.0
2024-12-06 15:00:00,518.13,518.27,517.01,517.68,7906.0,518.13,518.27,517.01,517.68,7906.0
2024-12-06 15:30:00,517.3,517.75,516.3,517.19,66418.0,517.3,517.75,516.3,517.19,66418.0
2024-12-09 09:30:00,519.27,519.27,514.88,515.76,4501.0,519.27,519.27,514.88,515.76,4501.0
2024-12-09 10:00:00,516.18,516.18,513.86,514.98,3002.0,516.18,516.18,513.86,514.98,3002.0
2024-12-09 10:30:00,514.99,515.76,513.37,515.1,13171.0,514.99,515.76,513.37,515.1,13171.0
2024-12-09 11:00:00,515.12,515.12,512.49,514.4,6296.0,515.12,515.12,512.49,514.4,6296.0
2024-12-09 11:30:00,514.79,514.84,512.9,513.39,3708.0,514.79,514.84,512.9,513.39,3708.0
2024-12-09 12:00:00,513.51,513.51,510.15,511.1,14278.0,513.51,513.51,510.15,511.1,14278.0
2024-12-09 12:30:00,511.08,511.91,510.67,511.04,6407.0,511.08,511.91,510.67,511.04,6407.0
2024-12-09 13:00:00,511.19,513.33,511.19,512.47,8370.0,511.19,513.33,511.19,512.47,8370.0
2024-12-09 13:30:00,512.7,514.52,512.39,513.48,7440.0,512.7,514.52,512.39,513.48,7440.0
2024-12-09 14:00:00,512.97,513.67,512.56,513.66,4247.0,512.97,513.67,512.56,513.66,4247.0
2024-12-09 14:30:00,513.89,514.38,512.72,513.17,8353.0,513.89,514.38,512.72,513.17,8353.0
2024-12-09 15:00:00,513.19,513.65,511.68,512.02,5821.0,513.19,513.65,511.68,512.02,5821.0
2024-12-09 15:30:00,512.24,514.45,511.52,514.44,62451.0,512.24,514.45,511.52,514.44,62451.0
2024-12-10 09:30:00,511.11,511.11,505.24,508.68,13758.0,511.11,511.11,505.24,508.68,13758.0
2024-12-10 10:00:00,508.69,512.0,508.68,511.56,7479.0,508.69,512.0,508.68,511.56,7479.0
2024-12-10 10:30:00,511.56,515.38,511.56,514.02,3733.0,511.56,515.38,511.56,514.02,3733.0
2024-12-10 11:00:00,513.73,514.59,513.15,513.95,6545.0,513.73,514.59,513.15,513.95,6545.0
2024-12-10 11:30:00,514.12,515.03,514.12,514.4,4915.0,514.12,515.03,514.12,514.4,4915.0
2024-12-10 12:00:00,513.68,516.53,513.67,516.34,6165.0,513.68,516.53,513.67,516.34,6165.0
2024-12-10 12:30:00,516.0,516.43,515.71,515.78,2608.0,516.0,516.43,515.71,515.78,2608.0
2024-12-10 13:00:00,515.51,516.04,515.41,515.53,2781.0,515.51,516.04,515.41,515.53,2781.0
2024-12-10 13:30:00,514.96,515.71,514.96,515.01,1833.0,514.96,515.71,514.96,515.01,1833.0
2024-12-10 14:00:00,514.39,514.86,514.11,514.86,2256.0,514.39,514.86,514.11,514.86,2256.0
2024-12-10 14:30:00,514.8,516.14,514.8,516.14,3092.0,514.8,516.14,514.8,516.14,3092.0
2024-12-10 15:00:00,515.98,515.98,513.43,513.77,6757.0,515.98,515.98,513.43,513.77,6757.0
2024-12-10 15:30:00,513.26,514.73,512.41,512.85,31631.0,513.26,514.73,512.41,512.85,31631.0
2024-12-11 09:30:00,516.02,519.17,514.4,517.27,4293.0,516.02,519.17,514.4,517.27,4293.0
2024-12-11 10:00:00,517.4,518.77,516.31,518.13,5970.0,517.4,518.77,516.31,518.13,5970.0
2024-12-11 10:30:00,518.63,520.27,517.75,519.01,1716.0,518.63,520.27,517.75,519.01,1716.0
2024-12-11 11:00:00,518.05,518.7,516.64,517.62,9075.0,518.05,518.7,516.64,517.62,9075.0
2024-12-11 11:30:00,518.08,520.03,517.62,519.48,2946.0,518.08,520.03,517.62,519.48,2946.0
2024-12-11 12:00:00,519.27,520.74,519.26,520.74,2526.0,519.27,520.74,519.26,520.74,2526.0
2024-12-11 12:30:00,520.87,521.08,520.08,520.63,1650.0,520.87,521.08,520.08,520.63,1650.0
2024-12-11 13:00:00,520.15,521.09,519.7,520.8,3382.0,520.15,521.09,519.7,520.8,3382.0
2024-12-11 13:30:00,520.9,520.94,520.32,520.53,1373.0,520.9,520.94,520.32,520.53,1373.0
2024-12-11 14:00:00,521.16,521.48,520.12,520.13,6130.0,521.16,521.48,520.12,520.13,6130.0
2024-12-11 14:30:00,520.59,520.94,519.3,519.78,4114.0,520.59,520.94,519.3,519.78,4114.0
2024-12-11 15:00:00,519.84,520.15,518.62,518.71,2800.0,519.84,520.15,518.62,518.71,2800.0
2024-12-11 15:30:00,518.71,519.09,517.97,518.35,12666.0,518.71,519.09,517.97,518.35,12666.0
2024-12-12 09:30:00,519.29,519.96,516.52,519.1,8575.0,519.29,519.96,516.52,519.1,8575.0
2024-12-12 10:00:00,518.24,518.47,517.23,517.4,4559.0,518.24,518.47,517.23,517.4,4559.0
2024-12-12 10:30:00,517.33,518.53,516.72,518.24,10933.0,517.33,518.53,516.72,518.24,10933.0
2024-12-12 11:00:00,518.25,519.56,517.24,518.15,13221.0,518.25,519.56,517.24,518.15,13221.0
2024-12-12 11:30:00,517.67,519.15,517.66,518.07,3960.0,517.67,519.15,517.66,518.07,3960.0
2024-12-12 12:00:00,517.7,518.84,517.15,517.15,15282.0,517.7,518.84,517.15,517.15,15282.0
2024-12-12 12:30:00,517.16,518.7,517.15,518.57,10884.0,517.16,518.7,517.15,518.57,10884.0
2024-12-12 13:00:00,518.57,518.57,517.3,517.63,8441.0,518.57,518.57,517.3,517.63,8441.0
2024-12-12 13:30:00,516.93,517.21,516.14,516.14,2258.0,516.93,517.21,516.14,516.14,2258.0
2024-12-12 14:00:00,516.12,517.22,515.65,515.73,14746.0,516.12,517.22,515.65,515.73,14746.0
2024-12-12 14:30:00,515.87,516.04,515.05,515.51,4854.0,515.87,516.04,515.05,515.51,4854.0
2024-12-12 15:00:00,516.01,516.32,515.52,515.92,2116.0,516.01,516.32,515.52,515.92,2116.0
2024-12-12 15:30:00,515.88,515.88,513.74,514.04,15763.0,515.88,515.88,513.74,514.04,15763.0
2024-12-13 09:30:00,514.0,519.39,513.68,513.68,4245.0,514.0,519.39,513.68,513.68,4245.0
2024-12-13 10:00:00,513.9,514.8,509.84,510.54,6534.0,513.9,514.8,509.84,510.54,6534.0
2024-12-13 10:30:00,509.69,509.79,506.88,508.31,4355.0,509.69,509.79,506.88,508.31,4355.0
2024-12-13 11:00:00,508.57,509.68,508.54,508.95,995.0,508.57,509.68,508.54,508.95,995.0
2024-12-13 11:30:00,508.3,508.66,507.6,507.61,1433.0,508.3,508.66,507.6,507.61,1433.0
2024-12-13 12:00:00,507.85,507.92,507.4,507.78,1962.0,507.85,507.92,507.4,507.78,1962.0
2024-12-13 12:30:00,507.6,507.6,506.54,506.87,1993.0,507.6,507.6,506.54,506.87,1993.0
2024-12-13 13:00:00,506.53,507.36,506.53,507.36,1176.0,506.53,507.36,506.53,507.36,1176.0
2024-12-13 13:30:00,507.07,508.0,506.0,506.0,4646.0,507.07,508.0,506.0,506.0,4646.0
2024-12-13 14:00:00,507.07,507.61,506.62,506.62,3024.0,507.07,507.61,506.62,506.62,3024.0
2024-12-13 14:30:00,506.79,507.6,506.71,507.56,2227.0,506.79,507.6,506.71,507.56,2227.0
2024-12-13 15:00:00,507.44,507.53,506.89,507.14,2699.0,507.44,507.53,506.89,507.14,2699.0
2024-12-13 15:30:00,507.57,509.15,506.87,508.34,23106.0,507.57,509.15,506.87,508.34,23106.0
2024-12-16 09:30:00,510.88,512.87,501.9,507.73,16389.0,510.88,512.87,501.9,507.73,16389.0
2024-12-16 10:00:00,507.73,510.74,507.69,509.38,4999.0,507.73,510.74,507.69,509.38,4999.0
2024-12-16 10:30:00,509.84,512.87,509.61,509.82,9736.0,509.84,512.87,509.61,509.82,9736.0
2024-12-16 11:00:00,509.82,511.0,508.84,511.0,15485.0,509.82,511.0,508.84,511.0,15485.0
2024-12-16 11:30:00,509.1,509.39,508.04,508.26,3966.0,509.1,509.39,508.04,508.26,3966.0
2024-12-16 12:00:00,508.26,508.62,507.27,508.36,2645.0,508.26,508.62,507.27,508.36,2645.0
2024-12-16 12:30:00,508.36,508.36,506.63,506.63,4196.0,508.36,508.36,506.63,506.63,4196.0
2024-12-16 13:00:00,506.24,507.13,504.49,504.49,7051.0,506.24,507.13,504.49,504.49,7051.0
2024-12-16 13:30:00,504.51,506.24,504.51,505.92,7604.0,504.51,506.24,504.51,505.92,7604.0
2024-12-16 14:00:00,505.89,506.0,503.92,504.41,4848.0,505.89,506.0,503.92,504.41,4848.0
2024-12-16 14:30:00,504.41,506.54,504.19,505.4,3706.0,504.41,506.54,504.19,505.4,3706.0
2024-12-16 15:00:00,505.0,506.03,504.53,504.72,8136.0,505.0,506.03,504.53,504.72,8136.0
2024-12-16 15:30:00,504.61,504.71,501.28,502.21,31575.0,504.61,504.71,501.28,502.21,31575.0
2024-12-17 09:30:00,502.07,507.58,502.07,505.36,8352.0,502.07,507.58,502.07,505.36,8352.0
2024-12-17 10:00:00,504.31,504.75,500.23,501.44,20380.0,504.31,504.75,500.23,501.44,20380.0
2024-12-17 10:30:00,501.25,501.59,499.83,500.43,25163.0,501.25,501.59,499.83,500.43,25163.0
2024-12-17 11:00:00,500.43,504.02,500.42,503.02,7169.0,500.43,504.02,500.42,503.02,7169.0
2024-12-17 11:30:00,503.2,503.54,500.56,500.63,25354.0,503.2,503.54,500.56,500.63,25354.0
2024-12-17 12:00:00,500.63,501.08,499.25,499.42,14219.0,500.63,501.08,499.25,499.42,14219.0
2024-12-17 12:30:00,499.56,499.87,497.74,498.8,17980.0,499.56,499.87,497.74,498.8,17980.0
2024-12-17 13:00:00,498.66,499.23,497.32,497.71,11328.0,498.66,499.23,497.32,497.71,11328.0
2024-12-17 13:30:00,497.56,501.2,497.56,500.66,7183.0,497.56,501.2,497.56,500.66,7183.0
2024-12-17 14:00:00,501.12,502.22,499.89,500.16,31885.0,501.12,502.22,499.89,500.16,31885.0
2024-12-17 14:30:00,500.6,500.6,499.4,500.27,11760.0,500.6,500.6,499.4,500.27,11760.0
2024-12-17 15:00:00,500.22,500.22,499.05,499.36,12485.0,500.22,500.22,499.05,499.36,12485.0
2024-12-17 15:30:00,499.35,499.35,496.44,497.35,70611.0,499.35,499.35,496.44,497.35,70611.0
2024-12-18 09:30:00,499.74,499.74,494.03,495.21,9199.0,499.74,499.74,494.03,495.21,9199.0
2024-12-18 10:00:00,493.8,499.06,493.5,498.43,7126.0,493.8,499.06,493.5,498.43,7126.0
2024-12-18 10:30:00,498.6,500.3,496.91,499.78,9144.0,498.6,500.3,496.91,499.78,9144.0
2024-12-18 11:00:00,499.78,501.01,496.88,497.0,8633.0,499.78,501.01,496.88,497.0,8633.0
2024-12-18 11:30:00,497.0,497.48,496.13,496.13,5828.0,497.0,497.48,496.13,496.13,5828.0
2024-12-18 12:00:00,496.44,497.09,495.58,496.93,3428.0,496.44,497.09,495.58,496.93,3428.0
2024-12-18 12:30:00,496.5,496.95,495.96,496.94,7762.0,496.5,496.95,495.96,496.94,7762.0
2024-12-18 13:00:00,496.65,497.73,495.9,496.65,6196.0,496.65,497.73,495.9,496.65,6196.0
2024-12-18 13:30:00,497.23,497.37,496.78,497.06,4949.0,497.23,497.37,496.78,497.06,4949.0
2024-12-18 14:00:00,496.78,497.08,491.99,492.98,6025.0,496.78,497.08,491.99,492.98,6025.0
2024-12-18 14:30:00,492.07,492.82,489.01,489.5,5295.0,492.07,492.82,489.01,489.5,5295.0
2024-12-18 15:00:00,489.83,490.85,487.18,487.38,13070.0,489.83,490.85,487.18,487.38,13070.0
2024-12-18 15:30:00,487.6,487.88,481.34,481.64,32207.0,487.6,487.88,481.34,481.64,32207.0
2024-12-19 09:30:00,487.34,491.16,485.22,485.22,26463.0,487.34,491.16,485.22,485.22,26463.0
2024-12-19 10:00:00,485.61,487.59,485.26,485.34,8443.0,485.61,487.59,485.26,485.34,8443.0
2024-12-19 10:30:00,485.45,486.67,483.65,484.52,9678.0,485.45,486.67,483.65,484.52,9678.0
2024-12-19 11:00:00,484.11,484.45,482.66,483.75,6010.0,484.11,484.45,482.66,483.75,6010.0
2024-12-19 11:30:00,483.42,484.71,483.42,484.71,13547.0,483.42,484.71,483.42,484.71,13547.0
2024-12-19 12:00:00,484.72,485.17,483.53,483.53,8263.0,484.72,485.17,483.53,483.53,8263.0
2024-12-19 12:30:00,482.88,483.81,482.1,482.92,5644.0,482.88,483.81,482.1,482.92,5644.0
2024-12-19 13:00:00,482.32,483.39,481.68,483.0,3610.0,482.32,483.39,481.68,483.0,3610.0
2024-12-19 13:30:00,483.34,484.7,482.92,484.38,14910.0,483.34,484.7,482.92,484.38,14910.0
2024-12-19 14:00:00,484.4,484.67,482.7,484.14,12142.0,484.4,484.67,482.7,484.14,12142.0
2024-12-19 14:30:00,483.76,484.6,482.2,483.04,16486.0,483.76,484.6,482.2,483.04,16486.0
2024-12-19 15:00:00,483.12,484.6,482.69,484.38,6106.0,483.12,484.6,482.69,484.38,6106.0
2024-12-19 15:30:00,484.43,484.55,480.87,481.22,25744.0,484.43,484.55,480.87,481.22,25744.0
2024-12-20 09:30:00,476.97,481.99,474.87,478.4,57692.0,476.97,481.99,474.87,478.4,57692.0
2024-12-20 10:00:00,479.5,481.52,479.03,480.95,27235.0,479.5,481.52,479.03,480.95,27235.0
2024-12-20 10:30:00,481.49,482.54,480.48,481.15,18732.0,481.49,482.54,480.48,481.15,18732.0
2024-12-20 11:00:00,481.13,485.55,480.8,485.36,24097.0,481.13,485.55,480.8,485.36,24097.0
2024-12-20 11:30:00,486.17,487.4,485.56,487.4,25765.0,486.17,487.4,485.56,487.4,25765.0
2024-12-20 12:00:00,487.24,488.48,486.95,487.51,31727.0,487.24,488.48,486.95,487.51,31727.0
2024-12-20 12:30:00,487.53,490.37,487.53,489.54,25541.0,487.53,490.37,487.53,489.54,25541.0
2024-12-20 13:00:00,489.31,489.82,486.77,486.77,19149.0,489.31,489.82,486.77,486.77,19149.0
2024-12-20 13:30:00,486.94,487.95,486.43,486.5,36626.0,486.94,487.95,486.43,486.5,36626.0
2024-12-20 14:00:00,486.65,487.42,484.93,486.75,19184.0,486.65,487.42,484.93,486.75,19184.0
2024-12-20 14:30:00,486.81,489.02,486.8,488.73,27441.0,486.81,489.02,486.8,488.73,27441.0
2024-12-20 15:00:00,488.73,489.54,488.2,488.97,69171.0,488.73,489.54,488.2,488.97,69171.0
2024-12-20 15:30:00,489.07,491.36,488.28,491.19,133142.0,489.07,491.36,488.28,491.19,133142.0
2024-12-23 09:30:00,488.89,489.27,487.07,487.74,5575.0,488.89,489.27,487.07,487.74,5575.0
2024-12-23 10:00:00,486.8,486.8,483.5,485.24,14696.0,486.8,486.8,483.5,485.24,14696.0
2024-12-23 10:30:00,483.87,484.44,481.24,481.24,7549.0,483.87,484.44,481.24,481.24,7549.0
2024-12-23 11:00:00,480.86,481.66,480.5,481.61,12057.0,480.86,481.66,480.5,481.61,12057.0
2024-12-23 11:30:00,481.38,483.69,481.37,483.68,12704.0,481.38,483.69,481.37,483.68,12704.0
2024-12-23 12:00:00,483.52,483.73,481.87,482.56,7140.0,483.52,483.73,481.87,482.56,7140.0
2024-12-23 12:30:00,482.2,483.28,481.71,483.28,6057.0,482.2,483.28,481.71,483.28,6057.0
2024-12-23 13:00:00,483.43,485.09,483.43,485.09,8509.0,483.43,485.09,483.43,485.09,8509.0
2024-12-23 13:30:00,484.51,485.01,484.35,484.5,7089.0,484.51,485.01,484.35,484.5,7089.0
2024-12-23 14:00:00,484.75,485.19,484.41,484.87,10266.0,484.75,485.19,484.41,484.87,10266.0
2024-12-23 14:30:00,485.21,486.86,484.96,486.86,8700.0,485.21,486.86,484.96,486.86,8700.0
2024-12-23 15:00:00,486.96,487.55,486.31,487.25,14794.0,486.96,487.55,486.31,487.25,14794.0
2024-12-23 15:30:00,487.25,488.1,486.24,486.98,19607.0,487.25,488.1,486.24,486.98,19607.0
2024-12-24 09:30:00,488.21,492.99,486.81,488.33,6429.0,488.21,492.99,486.81,488.33,6429.0
2024-12-24 10:00:00,488.34,490.18,487.97,490.18,5392.0,488.34,490.18,487.97,490.18,5392.0
2024-12-24 10:30:00,489.5,489.5,486.83,488.16,12926.0,489.5,489.5,486.83,488.16,12926.0
2024-12-24 11:00:00,487.62,487.92,486.76,486.99,4830.0,487.62,487.92,486.76,486.99,4830.0
2024-12-24 11:30:00,487.07,488.61,485.93,488.34,13211.0,487.07,488.61,485.93,488.34,13211.0
2024-12-24 12:00:00,488.33,488.33,487.52,487.87,2340.0,488.33,488.33,487.52,487.87,2340.0
2024-12-24 12:30:00,488.04,489.91,487.66,489.16,12073.0,488.04,489.91,487.66,489.16,12073.0
2024-12-26 09:30:00,488.29,491.27,486.42,488.74,4553.0,488.29,491.27,486.42,488.74,4553.0
2024-12-26 10:00:00,489.11,489.21,487.64,488.67,4847.0,489.11,489.21,487.64,488.67,4847.0
2024-12-26 10:30:00,487.87,489.18,487.46,489.12,2907.0,487.87,489.18,487.46,489.12,2907.0
2024-12-26 11:00:00,489.22,490.45,488.68,489.51,7299.0,489.22,490.45,488.68,489.51,7299.0
2024-12-26 11:30:00,489.47,490.43,489.19,489.61,3248.0,489.47,490.43,489.19,489.61,3248.0
2024-12-26 12:00:00,489.41,489.81,489.21,489.34,3332.0,489.41,489.81,489.21,489.34,3332.0
2024-12-26 12:30:00,488.9,489.34,488.41,488.8,3207.0,488.9,489.34,488.41,488.8,3207.0
2024-12-26 13:00:00,488.33,489.18,488.33,489.18,425.0,488.33,489.18,488.33,489.18,425.0
2024-12-26 13:30:00,489.06,489.06,488.19,488.6,2116.0,489.06,489.06,488.19,488.6,2116.0
2024-12-26 14:00:00,488.51,488.79,488.21,488.6,1670.0,488.51,488.79,488.21,488.6,1670.0
2024-12-26 14:30:00,488.6,489.4,488.31,489.13,3402.0,488.6,489.4,488.31,489.13,3402.0
2024-12-26 15:00:00,489.01,490.38,489.0,490.38,5734.0,489.01,490.38,489.0,490.38,5734.0
2024-12-26 15:30:00,490.27,490.98,489.11,489.25,25168.0,490.27,490.98,489.11,489.25,25168.0
2024-12-27 09:30:00,487.84,489.46,487.24,489.46,5947.0,487.84,489.46,487.24,489.46,5947.0
2024-12-27 10:00:00,489.69,489.69,486.63,486.67,11962.0,489.69,489.69,486.63,486.67,11962.0
2024-12-27 10:30:00,486.91,487.35,486.41,486.95,3109.0,486.91,487.35,486.41,486.95,3109.0
2024-12-27 11:00:00,486.21,486.47,484.76,484.88,3889.0,486.21,486.47,484.76,484.88,3889.0
2024-12-27 11:30:00,486.06,486.47,484.14,484.14,9224.0,486.06,486.47,484.14,484.14,9224.0
2024-12-27 12:00:00,484.36,484.36,483.87,484.31,2134.0,484.36,484.36,483.87,484.31,2134.0
2024-12-27 12:30:00,484.8,484.8,483.57,484.64,4957.0,484.8,484.8,483.57,484.64,4957.0
2024-12-27 13:00:00,484.75,484.76,484.25,484.7,3109.0,484.75,484.76,484.25,484.7,3109.0
2024-12-27 13:30:00,485.26,485.98,484.85,485.83,1611.0,485.26,485.98,484.85,485.83,1611.0
2024-12-27 14:00:00,485.4,486.69,485.4,486.55,702.0,485.4,486.69,485.4,486.55,702.0
2024-12-27 14:30:00,485.9,487.14,485.9,486.99,1754.0,485.9,487.14,485.9,486.99,1754.0
2024-12-27 15:00:00,486.93,487.37,485.51,486.11,4959.0,486.93,487.37,485.51,486.11,4959.0
2024-12-27 15:30:00,486.21,487.61,485.48,486.96,17159.0,486.21,487.61,485.48,486.96,17159.0
2024-12-30 09:30:00,481.33,481.33,478.44,479.48,7871.0,481.33,481.33,478.44,479.48,7871.0
2024-12-30 10:00:00,478.99,480.4,478.15,480.4,9956.0,478.99,480.4,478.15,480.4,9956.0
2024-12-30 10:30:00,479.35,481.76,478.76,481.39,8776.0,479.35,481.76,478.76,481.39,8776.0
2024-12-30 11:00:00,481.97,483.61,481.15,482.89,3363.0,481.97,483.61,481.15,482.89,3363.0
2024-12-30 11:30:00,483.99,485.12,483.99,485.05,3517.0,483.99,485.12,483.99,485.05,3517.0
2024-12-30 12:00:00,484.44,485.43,484.44,485.38,9498.0,484.44,485.43,484.44,485.38,9498.0
2024-12-30 12:30:00,485.03,486.31,485.02,485.45,7854.0,485.03,486.31,485.02,485.45,7854.0
2024-12-30 13:00:00,485.69,486.14,485.23,485.62,5671.0,485.69,486.14,485.23,485.62,5671.0
2024-12-30 13:30:00,485.2,486.9,485.05,486.9,3414.0,485.2,486.9,485.05,486.9,3414.0
2024-12-30 14:00:00,486.53,486.53,485.14,486.32,8866.0,486.53,486.53,485.14,486.32,8866.0
2024-12-30 14:30:00,486.22,487.06,485.32,487.05,3788.0,486.22,487.06,485.32,487.05,3788.0
2024-12-30 15:00:00,487.01,487.38,486.1,486.18,7051.0,487.01,487.38,486.1,486.18,7051.0
2024-12-30 15:30:00,486.02,487.49,485.43,485.45,27427.0,486.02,487.49,485.43,485.45,27427.0
2024-12-31 09:30:00,486.8,487.22,485.12,485.75,2998.0,486.8,487.22,485.12,485.75,2998.0
2024-12-31 10:00:00,486.1,487.08,485.01,486.03,5194.0,486.1,487.08,485.01,486.03,5194.0
2024-12-31 10:30:00,486.46,486.84,485.94,486.34,6352.0,486.46,486.84,485.94,486.34,6352.0
2024-12-31 11:00:00,486.25,486.26,484.24,485.15,7817.0,486.25,486.26,484.24,485.15,7817.0
2024-12-31 11:30:00,485.15,485.35,484.28,484.28,3530.0,485.15,485.35,484.28,484.28,3530.0
2024-12-31 12:00:00,484.18,484.22,482.56,482.56,2397.0,484.18,484.22,482.56,482.56,2397.0
2024-12-31 12:30:00,482.72,483.69,482.31,483.69,2267.0,482.72,483.69,482.31,483.69,2267.0
2024-12-31 13:00:00,483.53,484.51,482.76,482.76,4138.0,483.53,484.51,482.76,482.76,4138.0
2024-12-31 13:30:00,482.55,484.26,482.55,483.88,1443.0,482.55,484.26,482.55,483.88,1443.0
2024-12-31 14:00:00,483.93,485.23,483.29,484.22,4235.0,483.93,485.23,483.29,484.22,4235.0
2024-12-31 14:30:00,483.83,484.52,483.82,484.52,1825.0,483.83,484.52,483.82,484.52,1825.0
2024-12-31 15:00:00,485.0,485.47,484.01,485.38,6302.0,485.0,485.47,484.01,485.38,6302.0
2024-12-31 15:30:00,485.35,485.35,483.83,484.66,23412.0,485.35,485.35,483.83,484.66,23412.0
2025-01-02 09:30:00,487.19,489.91,485.34,489.55,8260.0,487.19,489.91,485.34,489.55,8260.0
2025-01-02 10:00:00,489.56,489.56,485.68,485.71,10505.0,489.56,489.56,485.68,485.71,10505.0
2025-01-02 10:30:00,485.71,486.02,484.65,485.38,7763.0,485.71,486.02,484.65,485.38,7763.0
2025-01-02 11:00:00,485.4,485.47,483.22,485.38,9556.0,485.4,485.47,483.22,485.38,9556.0
2025-01-02 11:30:00,485.5,486.44,484.61,485.15,12879.0,485.5,486.44,484.61,485.15,12879.0
2025-01-02 12:00:00,485.15,485.59,481.98,481.98,14173.0,485.15,485.59,481.98,481.98,14173.0
2025-01-02 12:30:00,481.81,482.17,480.2,481.62,7443.0,481.81,482.17,480.2,481.62,7443.0
2025-01-02 13:00:00,481.69,482.3,481.08,481.88,5638.0,481.69,482.3,481.08,481.88,5638.0
2025-01-02 13:30:00,481.6,482.15,480.89,482.15,7652.0,481.6,482.15,480.89,482.15,7652.0
2025-01-02 14:00:00,482.01,482.7,481.18,482.21,8881.0,482.01,482.7,481.18,482.21,8881.0
2025-01-02 14:30:00,482.19,482.96,481.58,481.59,16648.0,482.19,482.96,481.58,481.59,16648.0
2025-01-02 15:00:00,482.02,483.42,481.92,483.27,8874.0,482.02,483.42,481.92,483.27,8874.0
2025-01-02 15:30:00,483.17,484.24,482.26,483.52,37789.0,483.17,484.24,482.26,483.52,37789.0
2025-01-03 09:30:00,486.0,486.0,481.38,483.18,3901.0,486.0,486.0,481.38,483.18,3901.0
2025-01-03 10:00:00,483.19,484.7,482.49,484.35,4282.0,483.19,484.7,482.49,484.35,4282.0
2025-01-03 10:30:00,484.75,485.98,483.72,484.26,3749.0,484.75,485.98,483.72,484.26,3749.0
2025-01-03 11:00:00,484.25,484.26,482.85,482.85,4558.0,484.25,484.26,482.85,482.85,4558.0
2025-01-03 11:30:00,483.96,484.71,483.77,484.52,5370.0,483.96,484.71,483.77,484.52,5370.0
2025-01-03 12:00:00,484.88,485.18,483.94,484.11,6835.0,484.88,485.18,483.94,484.11,6835.0
2025-01-03 12:30:00,484.37,484.43,484.03,484.35,4014.0,484.37,484.43,484.03,484.35,4014.0
2025-01-03 13:00:00,484.31,484.39,484.02,484.29,2708.0,484.31,484.39,484.02,484.29,2708.0
2025-01-03 13:30:00,485.44,485.48,484.79,485.17,1648.0,485.44,485.48,484.79,485.17,1648.0
2025-01-03 14:00:00,485.19,486.08,485.19,485.76,1009.0,485.19,486.08,485.19,485.76,1009.0
2025-01-03 14:30:00,486.32,486.41,485.76,485.84,2087.0,486.32,486.41,485.76,485.84,2087.0
2025-01-03 15:00:00,486.05,487.01,485.76,487.0,4944.0,486.05,487.01,485.76,487.0,4944.0
2025-01-03 15:30:00,486.77,486.83,485.33,485.97,22464.0,486.77,486.83,485.33,485.97,22464.0
2025-01-06 09:30:00,487.11,489.06,486.17,488.49,9125.0,487.11,489.06,486.17,488.49,9125.0
2025-01-06 10:00:00,488.9,491.1,488.09,490.11,12618.0,488.9,491.1,488.09,490.11,12618.0
2025-01-06 10:30:00,490.11,491.47,489.28,491.04,6658.0,490.11,491.47,489.28,491.04,6658.0
2025-01-06 11:00:00,490.43,491.32,489.8,490.67,5550.0,490.43,491.32,489.8,490.67,5550.0
2025-01-06 11:30:00,491.88,491.89,490.15,490.68,5007.0,491.88,491.89,490.15,490.68,5007.0
2025-01-06 12:00:00,491.05,491.25,489.15,489.48,4645.0,491.05,491.25,489.15,489.48,4645.0
2025-01-06 12:30:00,489.55,489.66,487.82,488.44,2714.0,489.55,489.66,487.82,488.44,2714.0
2025-01-06 13:00:00,487.48,487.78,486.69,487.54,2651.0,487.48,487.78,486.69,487.54,2651.0
2025-01-06 13:30:00,487.57,487.89,486.43,486.93,3021.0,487.57,487.89,486.43,486.93,3021.0
2025-01-06 14:00:00,486.64,488.0,486.37,487.99,5724.0,486.64,488.0,486.37,487.99,5724.0
2025-01-06 14:30:00,487.9,488.32,487.45,487.99,6532.0,487.9,488.32,487.45,487.99,6532.0
2025-01-06 15:00:00,487.99,490.43,487.92,490.43,13250.0,487.99,490.43,487.92,490.43,13250.0
2025-01-06 15:30:00,490.28,491.87,489.27,491.74,49149.0,490.28,491.87,489.27,491.74,49149.0
2025-01-07 09:30:00,493.33,493.61,492.31,492.54,15354.0,493.33,493.61,492.31,492.54,15354.0
2025-01-07 10:00:00,489.75,493.13,489.25,492.39,29520.0,489.75,493.13,489.25,492.39,29520.0
2025-01-07 10:30:00,492.66,492.78,490.05,491.32,16204.0,492.66,492.78,490.05,491.32,16204.0
2025-01-07 11:00:00,492.06,493.01,490.98,492.34,5152.0,492.06,493.01,490.98,492.34,5152.0
2025-01-07 11:30:00,492.34,492.69,490.67,490.88,7345.0,492.34,492.69,490.67,490.88,7345.0
2025-01-07 12:00:00,491.32,492.64,490.85,492.19,7876.0,491.32,492.64,490.85,492.19,7876.0
2025-01-07 12:30:00,491.79,492.22,491.02,491.14,4615.0,491.79,492.22,491.02,491.14,4615.0
2025-01-07 13:00:00,491.24,491.72,490.95,491.54,2704.0,491.24,491.72,490.95,491.54,2704.0
2025-01-07 13:30:00,491.64,492.25,491.24,491.81,5695.0,491.64,492.25,491.24,491.81,5695.0
2025-01-07 14:00:00,491.51,493.1,491.51,492.97,7261.0,491.51,493.1,491.51,492.97,7261.0
2025-01-07 14:30:00,492.79,493.18,492.4,492.87,5689.0,492.79,493.18,492.4,492.87,5689.0
2025-01-07 15:00:00,492.75,492.76,488.37,488.37,14850.0,492.75,492.76,488.37,488.37,14850.0
2025-01-07 15:30:00,488.76,493.0,486.91,491.39,62198.0,488.76,493.0,486.91,491.39,62198.0
2025-01-08 09:30:00,493.53,493.53,489.43,489.94,7494.0,493.53,493.53,489.43,489.94,7494.0
2025-01-08 10:00:00,490.53,491.76,488.4,489.99,7104.0,490.53,491.76,488.4,489.99,7104.0
2025-01-08 10:30:00,489.2,491.79,489.19,491.25,3611.0,489.2,491.79,489.19,491.25,3611.0
2025-01-08 11:00:00,492.04,493.04,491.8,493.04,5651.0,492.04,493.04,491.8,493.04,5651.0
2025-01-08 11:30:00,493.06,494.68,493.06,494.68,3286.0,493.06,494.68,493.06,494.68,3286.0
2025-01-08 12:00:00,494.46,494.51,492.7,492.7,5432.0,494.46,494.51,492.7,492.7,5432.0
2025-01-08 12:30:00,492.19,493.21,492.18,493.08,3764.0,492.19,493.21,492.18,493.08,3764.0
2025-01-08 13:00:00,493.94,494.6,493.49,494.52,6808.0,493.94,494.6,493.49,494.52,6808.0
2025-01-08 13:30:00,494.38,494.81,493.06,493.29,6116.0,494.38,494.81,493.06,493.29,6116.0
2025-01-08 14:00:00,493.29,495.09,492.75,495.09,6265.0,493.29,495.09,492.75,495.09,6265.0
2025-01-08 14:30:00,494.61,494.86,493.21,493.5,9331.0,494.61,494.86,493.21,493.5,9331.0
2025-01-08 15:00:00,493.5,494.66,493.5,494.63,8677.0,493.5,494.66,493.5,494.63,8677.0
2025-01-08 15:30:00,494.68,495.56,493.04,495.44,51390.0,494.68,495.56,493.04,495.44,51390.0
2025-01-10 09:30:00,492.69,494.33,490.85,493.58,8815.0,492.69,494.33,490.85,493.58,8815.0
2025-01-10 10:00:00,493.53,494.39,490.71,491.68,8032.0,493.53,494.39,490.71,491.68,8032.0
2025-01-10 10:30:00,491.68,492.47,490.41,491.23,20633.0,491.68,492.47,490.41,491.23,20633.0
2025-01-10 11:00:00,490.93,490.93,487.14,487.74,22096.0,490.93,490.93,487.14,487.74,22096.0
2025-01-10 11:30:00,487.73,489.5,486.77,486.79,4775.0,487.73,489.5,486.77,486.79,4775.0
2025-01-10 12:00:00,486.55,486.55,483.53,484.52,20450.0,486.55,486.55,483.53,484.52,20450.0
2025-01-10 12:30:00,485.11,486.64,484.95,486.32,4971.0,485.11,486.64,484.95,486.32,4971.0
2025-01-10 13:00:00,486.31,488.31,485.96,487.79,6002.0,486.31,488.31,485.96,487.79,6002.0
2025-01-10 13:30:00,488.01,489.25,487.7,489.04,5474.0,488.01,489.25,487.7,489.04,5474.0
2025-01-10 14:00:00,489.05,490.32,487.83,490.32,6967.0,489.05,490.32,487.83,490.32,6967.0
2025-01-10 14:30:00,489.98,489.98,488.85,489.71,7839.0,489.98,489.98,488.85,489.71,7839.0
2025-01-10 15:00:00,489.67,489.91,488.05,488.53,8623.0,489.67,489.91,488.05,488.53,8623.0
2025-01-10 15:30:00,488.5,489.3,488.13,488.99,45565.0,488.5,489.3,488.13,488.99,45565.0
2025-01-13 09:30:00,485.05,488.01,483.71,487.46,11441.0,485.05,488.01,483.71,487.46,11441.0
2025-01-13 10:00:00,488.11,492.64,488.1,490.57,6675.0,488.11,492.64,488.1,490.57,6675.0
2025-01-13 10:30:00,490.22,491.23,489.33,490.71,9086.0,490.22,491.23,489.33,490.71,9086.0
2025-01-13 11:00:00,490.75,491.14,490.0,490.28,9987.0,490.75,491.14,490.0,490.28,9987.0
2025-01-13 11:30:00,490.1,490.93,489.42,489.95,14995.0,490.1,490.93,489.42,489.95,14995.0
2025-01-13 12:00:00,489.13,490.33,489.02,490.33,2188.0,489.13,490.33,489.02,490.33,2188.0
2025-01-13 12:30:00,490.26,491.02,489.86,491.02,3443.0,490.26,491.02,489.86,491.02,3443.0
2025-01-13 13:00:00,491.12,491.25,490.05,490.63,4058.0,491.12,491.25,490.05,490.63,4058.0
2025-01-13 13:30:00,490.63,491.8,490.63,491.8,3696.0,490.63,491.8,490.63,491.8,3696.0
2025-01-13 14:00:00,491.5,493.68,491.5,493.25,4366.0,491.5,493.68,491.5,493.25,4366.0
2025-01-13 14:30:00,492.94,493.58,491.62,492.4,4886.0,492.94,493.58,491.62,492.4,4886.0
2025-01-13 15:00:00,492.13,492.59,491.71,492.59,5797.0,492.13,492.59,491.71,492.59,5797.0
2025-01-13 15:30:00,492.48,493.23,491.32,492.94,46577.0,492.48,493.23,491.32,492.94,46577.0
2025-01-14 09:30:00,495.42,498.18,494.73,497.47,8823.0,495.42,498.18,494.73,497.47,8823.0
2025-01-14 10:00:00,497.8,499.32,497.52,499.07,9869.0,497.8,499.32,497.52,499.07,9869.0
2025-01-14 10:30:00,498.8,500.46,498.64,499.39,10959.0,498.8,500.46,498.64,499.39,10959.0
2025-01-14 11:00:00,499.32,499.34,497.7,497.99,10719.0,499.32,499.34,497.7,497.99,10719.0
2025-01-14 11:30:00,497.97,497.97,495.49,495.81,17673.0,497.97,497.97,495.49,495.81,17673.0
2025-01-14 12:00:00,495.82,496.2,495.44,495.75,9420.0,495.82,496.2,495.44,495.75,9420.0
2025-01-14 12:30:00,495.8,496.72,494.8,496.72,9255.0,495.8,496.72,494.8,496.72,9255.0
2025-01-14 13:00:00,496.71,498.95,496.71,498.49,11103.0,496.71,498.95,496.71,498.49,11103.0
2025-01-14 13:30:00,498.49,499.76,498.49,499.46,2917.0,498.49,499.76,498.49,499.46,2917.0
2025-01-14 14:00:00,499.45,500.2,499.45,499.69,4456.0,499.45,500.2,499.45,499.69,4456.0
2025-01-14 14:30:00,499.63,499.74,498.09,498.09,7919.0,499.63,499.74,498.09,498.09,7919.0
2025-01-14 15:00:00,497.94,497.94,496.56,497.73,7140.0,497.94,497.94,496.56,497.73,7140.0
2025-01-14 15:30:00,497.94,500.62,497.83,499.83,40507.0,497.94,500.62,497.83,499.83,40507.0
2025-01-15 09:30:00,507.23,510.31,505.74,509.7,13996.0,507.23,510.31,505.74,509.7,13996.0
2025-01-15 10:00:00,509.88,510.53,508.11,509.58,13065.0,509.88,510.53,508.11,509.58,13065.0
2025-01-15 10:30:00,509.31,509.36,507.85,508.06,8086.0,509.31,509.36,507.85,508.06,8086.0
2025-01-15 11:00:00,508.61,508.91,507.48,507.55,8263.0,508.61,508.91,507.48,507.55,8263.0
2025-01-15 11:30:00,507.82,508.06,506.42,507.39,14570.0,507.82,508.06,506.42,507.39,14570.0
2025-01-15 12:00:00,507.74,508.72,507.73,508.56,15806.0,507.74,508.72,507.73,508.56,15806.0
2025-01-15 12:30:00,508.74,510.12,508.27,508.27,5907.0,508.74,510.12,508.27,508.27,5907.0
2025-01-15 13:00:00,508.77,509.38,508.61,509.31,3189.0,508.77,509.38,508.61,509.31,3189.0
2025-01-15 13:30:00,509.49,510.4,509.36,510.39,4378.0,509.49,510.4,509.36,510.39,4378.0
2025-01-15 14:00:00,510.28,510.33,509.3,509.73,4362.0,510.28,510.33,509.3,509.73,4362.0
2025-01-15 14:30:00,509.75,510.97,509.75,510.76,6904.0,509.75,510.97,509.75,510.76,6904.0
2025-01-15 15:00:00,510.62,511.61,510.45,511.27,17757.0,510.62,511.61,510.45,511.27,17757.0
2025-01-15 15:30:00,511.48,511.87,508.86,509.16,64290.0,511.48,511.87,508.86,509.16,64290.0
2025-01-16 09:30:00,508.94,513.17,506.89,507.21,18586.0,508.94,513.17,506.89,507.21,18586.0
2025-01-16 10:00:00,506.59,509.34,505.7,509.34,6256.0,506.59,509.34,505.7,509.34,6256.0
2025-01-16 10:30:00,510.17,512.05,509.95,512.0,9907.0,510.17,512.05,509.95,512.0,9907.0
2025-01-16 11:00:00,512.58,512.71,510.19,511.75,3912.0,512.58,512.71,510.19,511.75,3912.0
2025-01-16 11:30:00,511.93,512.57,510.85,512.45,4163.0,511.93,512.57,510.85,512.45,4163.0
2025-01-16 12:00:00,512.51,512.77,511.85,512.68,9354.0,512.51,512.77,511.85,512.68,9354.0
2025-01-16 12:30:00,512.51,512.52,511.2,511.2,2109.0,512.51,512.52,511.2,511.2,2109.0
2025-01-16 13:00:00,511.44,511.79,511.21,511.45,2376.0,511.44,511.79,511.21,511.45,2376.0
2025-01-16 13:30:00,511.2,511.41,509.65,509.65,5192.0,511.2,511.41,509.65,509.65,5192.0
2025-01-16 14:00:00,509.73,510.78,509.73,510.11,5932.0,509.73,510.78,509.73,510.11,5932.0
2025-01-16 14:30:00,510.44,510.59,508.75,510.53,12502.0,510.44,510.59,508.75,510.53,12502.0
2025-01-16 15:00:00,510.29,511.6,510.29,511.52,6377.0,510.29,511.6,510.29,511.52,6377.0
2025-01-16 15:30:00,511.58,513.43,511.57,512.27,37378.0,511.58,513.43,511.57,512.27,37378.0
2025-01-17 09:30:00,516.67,516.67,512.05,514.72,63476.0,516.67,516.67,512.05,514.72,63476.0
2025-01-17 10:00:00,515.28,515.28,512.76,513.98,12363.0,515.28,515.28,512.76,513.98,12363.0
2025-01-17 10:30:00,514.42,515.8,514.42,515.61,2944.0,514.42,515.8,514.42,515.61,2944.0
2025-01-17 11:00:00,515.1,515.8,514.38,515.39,4929.0,515.1,515.8,514.38,515.39,4929.0
2025-01-17 11:30:00,515.2,515.23,513.98,514.57,8718.0,515.2,515.23,513.98,514.57,8718.0
2025-01-17 12:00:00,514.18,515.32,513.82,515.18,4091.0,514.18,515.32,513.82,515.18,4091.0
2025-01-17 12:30:00,515.2,516.05,514.82,515.96,4246.0,515.2,516.05,514.82,515.96,4246.0
2025-01-17 13:00:00,515.76,516.41,515.65,516.41,1182.0,515.76,516.41,515.65,516.41,1182.0
2025-01-17 13:30:00,516.91,517.09,515.82,516.02,4677.0,516.91,517.09,515.82,516.02,4677.0
2025-01-17 14:00:00,516.22,516.28,515.03,515.92,5584.0,516.22,516.28,515.03,515.92,5584.0
2025-01-17 14:30:00,515.91,516.45,515.42,515.86,8696.0,515.91,516.45,515.42,515.86,8696.0
2025-01-17 15:00:00,515.48,516.13,514.76,514.92,6958.0,515.48,516.13,514.76,514.92,6958.0
2025-01-17 15:30:00,514.92,517.63,514.29,515.6,54307.0,514.92,517.63,514.29,515.6,54307.0
2025-01-21 09:30:00,519.22,520.38,517.22,518.12,15244.0,519.22,520.38,517.22,518.12,15244.0
2025-01-21 10:00:00,518.14,522.67,517.07,520.99,31183.0,518.14,522.67,517.07,520.99,31183.0
2025-01-21 10:30:00,520.94,521.54,519.79,521.32,10537.0,520.94,521.54,519.79,521.32,10537.0
2025-01-21 11:00:00,521.44,521.79,520.18,521.79,31409.0,521.44,521.79,520.18,521.79,31409.0
2025-01-21 11:30:00,522.59,524.82,521.3,524.82,19181.0,522.59,524.82,521.3,524.82,19181.0
2025-01-21 12:00:00,524.69,525.84,524.64,525.75,4164.0,524.69,525.84,524.64,525.75,4164.0
2025-01-21 12:30:00,526.12,527.57,525.69,527.32,6507.0,526.12,527.57,525.69,527.32,6507.0
2025-01-21 13:00:00,527.08,528.5,526.53,528.12,6293.0,527.08,528.5,526.53,528.12,6293.0
2025-01-21 13:30:00,528.22,528.65,527.11,527.11,4230.0,528.22,528.65,527.11,527.11,4230.0
2025-01-21 14:00:00,526.85,527.99,526.85,527.61,2706.0,526.85,527.99,526.85,527.61,2706.0
2025-01-21 14:30:00,527.39,527.39,525.95,526.43,5196.0,527.39,527.39,525.95,526.43,5196.0
2025-01-21 15:00:00,526.24,526.42,525.38,526.35,5497.0,526.24,526.42,525.38,526.35,5497.0
2025-01-21 15:30:00,526.18,526.64,524.27,524.71,45040.0,526.18,526.64,524.27,524.71,45040.0
2025-01-22 09:30:00,525.72,529.58,525.0,528.48,17573.0,525.72,529.58,525.0,528.48,17573.0
2025-01-22 10:00:00,528.57,528.98,524.99,525.77,13356.0,528.57,528.98,524.99,525.77,13356.0
2025-01-22 10:30:00,525.71,527.8,524.83,526.96,26089.0,525.71,527.8,524.83,526.96,26089.0
2025-01-22 11:00:00,526.81,526.97,524.36,525.46,56824.0,526.81,526.97,524.36,525.46,56824.0
2025-01-22 11:30:00,525.46,525.99,525.26,525.6,10797.0,525.46,525.99,525.26,525.6,10797.0
2025-01-22 12:00:00,525.68,526.24,524.3,524.42,19394.0,525.68,526.24,524.3,524.42,19394.0
2025-01-22 12:30:00,524.47,524.69,523.06,523.06,2423.0,524.47,524.69,523.06,523.06,2423.0
2025-01-22 13:00:00,522.91,522.91,520.92,521.33,5939.0,522.91,522.91,520.92,521.33,5939.0
2025-01-22 13:30:00,521.46,522.08,521.1,521.13,4075.0,521.46,522.08,521.1,521.13,4075.0
2025-01-22 14:00:00,520.96,522.16,520.96,521.6,4643.0,520.96,522.16,520.96,521.6,4643.0
2025-01-22 14:30:00,521.67,523.19,521.67,523.19,3153.0,521.67,523.19,521.67,523.19,3153.0
2025-01-22 15:00:00,522.92,523.59,522.64,523.1,11105.0,522.92,523.59,522.64,523.1,11105.0
2025-01-22 15:30:00,522.9,525.07,522.26,524.77,39831.0,522.9,525.07,522.26,524.77,39831.0
2025-01-23 09:30:00,525.0,526.01,520.38,520.97,5166.0,525.0,526.01,520.38,520.97,5166.0
2025-01-23 10:00:00,520.32,521.53,518.4,518.55,4189.0,520.32,521.53,518.4,518.55,4189.0
2025-01-23 10:30:00,518.4,521.54,518.4,521.15,3858.0,518.4,521.54,518.4,521.15,3858.0
2025-01-23 11:00:00,521.27,521.81,520.76,521.01,4376.0,521.27,521.81,520.76,521.01,4376.0
2025-01-23 11:30:00,521.45,521.7,520.98,521.63,6414.0,521.45,521.7,520.98,521.63,6414.0
2025-01-23 12:00:00,521.49,521.59,520.65,520.65,10739.0,521.49,521.59,520.65,520.65,10739.0
2025-01-23 12:30:00,520.68,522.43,520.22,521.78,12701.0,520.68,522.43,520.22,521.78,12701.0
2025-01-23 13:00:00,521.79,523.12,521.78,522.55,10826.0,521.79,523.12,521.78,522.55,10826.0
2025-01-23 13:30:00,521.73,521.77,519.78,519.91,4102.0,521.73,521.77,519.78,519.91,4102.0
2025-01-23 14:00:00,520.14,520.51,519.26,519.99,4750.0,520.14,520.51,519.26,519.99,4750.0
2025-01-23 14:30:00,520.22,521.51,520.12,521.22,7552.0,520.22,521.51,520.12,521.22,7552.0
2025-01-23 15:00:00,520.92,521.43,519.85,520.14,11357.0,520.92,521.43,519.85,520.14,11357.0
2025-01-23 15:30:00,520.14,525.2,519.9,524.97,47617.0,520.14,525.2,519.9,524.97,47617.0
2025-01-24 09:30:00,520.47,525.6,519.88,524.34,19044.0,520.47,525.6,519.88,524.34,19044.0
2025-01-24 10:00:00,526.48,526.9,524.04,525.55,11366.0,526.48,526.9,524.04,525.55,11366.0
2025-01-24 10:30:00,525.02,527.88,525.02,527.88,6460.0,525.02,527.88,525.02,527.88,6460.0
2025-01-24 11:00:00,527.88,529.67,527.88,529.5,7909.0,527.88,529.67,527.88,529.5,7909.0
2025-01-24 11:30:00,529.55,530.1,529.11,529.16,4437.0,529.55,530.1,529.11,529.16,4437.0
2025-01-24 12:00:00,528.9,530.08,528.71,529.8,1520.0,528.9,530.08,528.71,529.8,1520.0
2025-01-24 12:30:00,529.09,529.24,528.16,528.86,5599.0,529.09,529.24,528.16,528.86,5599.0
2025-01-24 13:00:00,529.42,529.43,528.53,528.53,1217.0,529.42,529.43,528.53,528.53,1217.0
2025-01-24 13:30:00,528.47,528.61,528.03,528.03,1200.0,528.47,528.61,528.03,528.03,1200.0
2025-01-24 14:00:00,528.08,528.21,527.62,528.16,868.0,528.08,528.21,527.62,528.16,868.0
2025-01-24 14:30:00,527.97,529.03,527.89,528.84,3096.0,527.97,529.03,527.89,528.84,3096.0
2025-01-24 15:00:00,528.93,529.22,528.1,528.18,13409.0,528.93,529.22,528.1,528.18,13409.0
2025-01-24 15:30:00,528.48,529.77,525.85,528.54,45360.0,528.48,529.77,525.85,528.54,45360.0
2025-01-27 09:30:00,522.35,529.36,522.35,529.33,10914.0,522.35,529.36,522.35,529.33,10914.0
2025-01-27 10:00:00,529.95,534.89,529.95,534.89,11581.0,529.95,534.89,529.95,534.89,11581.0
2025-01-27 10:30:00,534.09,535.27,532.81,534.41,8229.0,534.09,535.27,532.81,534.41,8229.0
2025-01-27 11:00:00,534.14,534.23,531.51,532.84,8533.0,534.14,534.23,531.51,532.84,8533.0
2025-01-27 11:30:00,532.63,534.33,532.41,533.64,6688.0,532.63,534.33,532.41,533.64,6688.0
2025-01-27 12:00:00,533.2,535.77,533.19,535.6,3122.0,533.2,535.77,533.19,535.6,3122.0
2025-01-27 12:30:00,535.5,535.88,534.15,534.27,5757.0,535.5,535.88,534.15,534.27,5757.0
2025-01-27 13:00:00,533.53,534.06,533.27,534.0,3199.0,533.53,534.06,533.27,534.0,3199.0
2025-01-27 13:30:00,534.23,534.51,532.41,532.42,22603.0,534.23,534.51,532.41,532.42,22603.0
2025-01-27 14:00:00,532.17,535.01,532.16,534.97,7223.0,532.17,535.01,532.16,534.97,7223.0
2025-01-27 14:30:00,535.27,536.73,535.27,535.75,8757.0,535.27,536.73,535.27,535.75,8757.0
2025-01-27 15:00:00,535.75,535.75,533.75,534.01,14990.0,535.75,535.75,533.75,534.01,14990.0
2025-01-27 15:30:00,534.01,537.84,532.82,537.25,35306.0,534.01,537.84,532.82,537.25,35306.0
2025-01-28 09:30:00,537.91,537.97,533.64,535.47,44213.0,537.91,537.97,533.64,535.47,44213.0
2025-01-28 10:00:00,536.06,541.18,535.5,540.89,44585.0,536.06,541.18,535.5,540.89,44585.0
2025-01-28 10:30:00,540.37,543.7,539.28,543.52,17962.0,540.37,543.7,539.28,543.52,17962.0
2025-01-28 11:00:00,543.72,544.34,541.28,541.4,2986.0,543.72,544.34,541.28,541.4,2986.0
2025-01-28 11:30:00,541.32,542.29,540.74,542.29,3596.0,541.32,542.29,540.74,542.29,3596.0
2025-01-28 12:00:00,542.29,543.21,542.29,542.89,3684.0,542.29,543.21,542.29,542.89,3684.0
2025-01-28 12:30:00,542.82,543.07,542.0,542.18,2120.0,542.82,543.07,542.0,542.18,2120.0
2025-01-28 13:00:00,542.85,543.23,542.28,542.28,1592.0,542.85,543.23,542.28,542.28,1592.0
2025-01-28 13:30:00,541.96,542.17,541.78,541.78,1070.0,541.96,542.17,541.78,541.78,1070.0
2025-01-28 14:00:00,541.66,541.9,541.36,541.37,2194.0,541.66,541.9,541.36,541.37,2194.0
2025-01-28 14:30:00,542.28,543.43,542.01,543.22,2864.0,542.28,543.43,542.01,543.22,2864.0
2025-01-28 15:00:00,543.47,544.04,543.16,543.6,2683.0,543.47,544.04,543.16,543.6,2683.0
2025-01-28 15:30:00,543.29,543.73,540.49,542.02,27519.0,543.29,543.73,540.49,542.02,27519.0
2025-01-29 09:30:00,541.0,542.31,535.91,537.52,12342.0,541.0,542.31,535.91,537.52,12342.0
2025-01-29 10:00:00,537.57,538.09,536.26,536.38,1564.0,537.57,538.09,536.26,536.38,1564.0
2025-01-29 10:30:00,536.25,539.19,535.59,539.14,2703.0,536.25,539.19,535.59,539.14,2703.0
2025-01-29 11:00:00,539.11,540.42,538.78,539.87,2008.0,539.11,540.42,538.78,539.87,2008.0
2025-01-29 11:30:00,539.82,541.03,539.28,540.75,1812.0,539.82,541.03,539.28,540.75,1812.0
2025-01-29 12:00:00,541.49,541.86,540.84,541.45,2571.0,541.49,541.86,540.84,541.45,2571.0
2025-01-29 12:30:00,541.5,542.2,540.38,540.74,1856.0,541.5,542.2,540.38,540.74,1856.0
2025-01-29 13:00:00,540.94,541.95,540.13,541.67,4078.0,540.94,541.95,540.13,541.67,4078.0
2025-01-29 13:30:00,541.6,541.6,540.29,540.76,2300.0,541.6,541.6,540.29,540.76,2300.0
2025-01-29 14:00:00,540.08,540.08,536.33,536.34,11149.0,540.08,540.08,536.33,536.34,11149.0
2025-01-29 14:30:00,536.9,539.87,536.9,539.01,4997.0,536.9,539.87,536.9,539.01,4997.0
2025-01-29 15:00:00,537.67,539.18,535.97,538.93,6553.0,537.67,539.18,535.97,538.93,6553.0
2025-01-29 15:30:00,538.78,538.92,536.97,538.11,31448.0,538.78,538.92,536.97,538.11,31448.0
2025-01-30 09:30:00,545.5,550.0,542.39,548.69,7889.0,545.5,550.0,542.39,548.69,7889.0
2025-01-30 10:00:00,550.3,550.3,546.42,547.23,5827.0,550.3,550.3,546.42,547.23,5827.0
2025-01-30 10:30:00,547.71,547.71,545.74,545.75,1050.0,547.71,547.71,545.74,545.75,1050.0
2025-01-30 11:00:00,545.45,548.2,545.3,548.2,11299.0,545.45,548.2,545.3,548.2,11299.0
2025-01-30 11:30:00,548.0,548.5,547.11,547.78,10127.0,548.0,548.5,547.11,547.78,10127.0
2025-01-30 12:00:00,547.61,548.43,546.59,547.14,5396.0,547.61,548.43,546.59,547.14,5396.0
2025-01-30 12:30:00,546.59,550.11,546.58,548.3,30678.0,546.59,550.11,546.58,548.3,30678.0
2025-01-30 13:00:00,548.28,550.21,548.28,550.21,5552.0,548.28,550.21,548.28,550.21,5552.0
2025-01-30 13:30:00,550.76,552.14,550.76,551.42,4260.0,550.76,552.14,550.76,551.42,4260.0
2025-01-30 14:00:00,551.67,551.68,550.27,550.95,2759.0,551.67,551.68,550.27,550.95,2759.0
2025-01-30 14:30:00,550.89,551.35,550.54,550.55,6354.0,550.89,551.35,550.54,550.55,6354.0
2025-01-30 15:00:00,550.87,551.83,550.85,550.85,3845.0,550.87,551.83,550.85,550.85,3845.0
2025-01-30 15:30:00,551.36,551.36,546.57,548.58,38345.0,551.36,551.36,546.57,548.58,38345.0
2025-01-31 09:30:00,547.05,550.45,546.76,547.53,9412.0,547.05,550.45,546.76,547.53,9412.0
2025-01-31 10:00:00,548.42,549.7,547.93,548.28,12299.0,548.42,549.7,547.93,548.28,12299.0
2025-01-31 10:30:00,547.77,548.66,547.49,548.53,5525.0,547.77,548.66,547.49,548.53,5525.0
2025-01-31 11:00:00,548.7,549.3,546.69,547.85,9607.0,548.7,549.3,546.69,547.85,9607.0
2025-01-31 11:30:00,547.1,547.1,545.36,546.74,5473.0,547.1,547.1,545.36,546.74,5473.0
2025-01-31 12:00:00,546.38,547.64,545.35,546.97,10832.0,546.38,547.64,545.35,546.97,10832.0
2025-01-31 12:30:00,547.11,547.44,546.5,546.5,3879.0,547.11,547.44,546.5,546.5,3879.0
2025-01-31 13:00:00,546.65,547.44,545.04,545.11,6466.0,546.65,547.44,545.04,545.11,6466.0
2025-01-31 13:30:00,544.67,545.04,543.87,544.37,10266.0,544.67,545.04,543.87,544.37,10266.0
2025-01-31 14:00:00,544.3,544.36,541.71,543.38,6186.0,544.3,544.36,541.71,543.38,6186.0
2025-01-31 14:30:00,544.07,544.4,541.87,542.91,11408.0,544.07,544.4,541.87,542.91,11408.0
2025-01-31 15:00:00,542.3,542.41,540.25,541.68,31061.0,542.3,542.41,540.25,541.68,31061.0
2025-01-31 15:30:00,542.12,543.68,541.67,542.84,40341.0,542.12,543.68,541.67,542.84,40341.0
2025-02-03 09:30:00,536.56,538.73,534.36,535.15,17973.0,536.56,538.73,534.36,535.15,17973.0
2025-02-03 10:00:00,534.36,542.06,533.71,542.06,23196.0,534.36,542.06,533.71,542.06,23196.0
2025-02-03 10:30:00,542.06,543.91,540.8,543.46,12133.0,542.06,543.91,540.8,543.46,12133.0
2025-02-03 11:00:00,543.51,546.66,542.9,545.43,11343.0,543.51,546.66,542.9,545.43,11343.0
2025-02-03 11:30:00,545.23,546.55,544.71,545.42,6350.0,545.23,546.55,544.71,545.42,6350.0
2025-02-03 12:00:00,544.92,547.54,544.72,546.69,6588.0,544.92,547.54,544.72,546.69,6588.0
2025-02-03 12:30:00,546.42,546.57,544.43,545.86,10507.0,546.42,546.57,544.43,545.86,10507.0
2025-02-03 13:00:00,546.25,547.67,545.4,547.43,5852.0,546.25,547.67,545.4,547.43,5852.0
2025-02-03 13:30:00,547.46,549.14,547.15,548.86,6616.0,547.46,549.14,547.15,548.86,6616.0
2025-02-03 14:00:00,548.63,550.26,548.42,549.91,10033.0,548.63,550.26,548.42,549.91,10033.0
2025-02-03 14:30:00,550.12,551.45,549.4,550.05,11476.0,550.12,551.45,549.4,550.05,11476.0
2025-02-03 15:00:00,549.88,550.39,546.5,547.07,16631.0,549.88,550.39,546.5,547.07,16631.0
2025-02-03 15:30:00,546.73,548.88,546.69,548.12,39657.0,546.73,548.88,546.69,548.12,39657.0
2025-02-04 09:30:00,574.84,584.01,555.2,555.2,89777.0,574.84,584.01,555.2,555.2,89777.0
2025-02-04 10:00:00,555.0,555.72,542.86,546.49,56768.0,555.0,555.72,542.86,546.49,56768.0
2025-02-04 10:30:00,545.47,546.4,541.66,541.76,36665.0,545.47,546.4,541.66,541.76,36665.0
2025-02-04 11:00:00,542.2,546.26,541.45,544.83,19987.0,542.2,546.26,541.45,544.83,19987.0
2025-02-04 11:30:00,545.6,551.12,545.21,550.54,21343.0,545.6,551.12,545.21,550.54,21343.0
2025-02-04 12:00:00,550.53,554.05,550.53,552.37,12962.0,550.53,554.05,550.53,552.37,12962.0
2025-02-04 12:30:00,551.57,555.3,550.21,554.84,12528.0,551.57,555.3,550.21,554.84,12528.0
2025-02-04 13:00:00,554.65,555.57,553.31,555.44,8782.0,554.65,555.57,553.31,555.44,8782.0
2025-02-04 13:30:00,554.99,556.08,553.95,554.13,10730.0,554.99,556.08,553.95,554.13,10730.0
2025-02-04 14:00:00,554.24,554.24,549.57,549.7,9409.0,554.24,554.24,549.57,549.7,9409.0
2025-02-04 14:30:00,550.18,551.0,546.41,549.26,15696.0,550.18,551.0,546.41,549.26,15696.0
2025-02-04 15:00:00,549.32,549.32,546.37,546.58,18974.0,549.32,549.32,546.37,546.58,18974.0
2025-02-04 15:30:00,546.94,549.0,543.09,546.75,69007.0,546.94,549.0,543.09,546.75,69007.0
2025-02-05 09:30:00,541.76,546.21,535.45,537.51,18991.0,541.76,546.21,535.45,537.51,18991.0
2025-02-05 10:00:00,537.12,537.92,534.3,536.65,16481.0,537.12,537.92,534.3,536.65,16481.0
2025-02-05 10:30:00,537.35,542.76,537.19,541.01,12324.0,537.35,542.76,537.19,541.01,12324.0
2025-02-05 11:00:00,539.2,540.25,537.65,539.75,13197.0,539.2,540.25,537.65,539.75,13197.0
2025-02-05 11:30:00,539.88,540.95,538.11,539.74,9348.0,539.88,540.95,538.11,539.74,9348.0
2025-02-05 12:00:00,539.67,540.47,538.69,539.33,4651.0,539.67,540.47,538.69,539.33,4651.0
2025-02-05 12:30:00,539.44,540.13,539.24,540.01,6127.0,539.44,540.13,539.24,540.01,6127.0
2025-02-05 13:00:00,540.01,540.77,538.81,539.25,13443.0,540.01,540.77,538.81,539.25,13443.0
2025-02-05 13:30:00,539.25,540.98,538.81,538.81,4099.0,539.25,540.98,538.81,538.81,4099.0
2025-02-05 14:00:00,538.96,540.83,537.85,539.79,14352.0,538.96,540.83,537.85,539.79,14352.0
2025-02-05 14:30:00,539.7,540.43,538.18,538.77,19930.0,539.7,540.43,538.18,538.77,19930.0
2025-02-05 15:00:00,538.54,539.88,537.82,538.69,16185.0,538.54,539.88,537.82,538.69,16185.0
2025-02-05 15:30:00,538.78,542.17,537.6,541.46,75850.0,538.78,542.17,537.6,541.46,75850.0
2025-02-06 09:30:00,542.9,544.93,538.15,538.15,9335.0,542.9,544.93,538.15,538.15,9335.0
2025-02-06 10:00:00,538.15,541.44,538.15,539.4,8392.0,538.15,541.44,538.15,539.4,8392.0
2025-02-06 10:30:00,539.91,541.4,537.78,537.79,7974.0,539.91,541.4,537.78,537.79,7974.0
2025-02-06 11:00:00,536.86,539.34,536.19,539.34,15986.0,536.86,539.34,536.19,539.34,15986.0
2025-02-06 11:30:00,538.88,538.94,537.01,537.06,7748.0,538.88,538.94,537.01,537.06,7748.0
2025-02-06 12:00:00,536.88,539.03,536.87,538.56,4552.0,536.88,539.03,536.87,538.56,4552.0
2025-02-06 12:30:00,537.84,538.06,536.74,537.11,3562.0,537.84,538.06,536.74,537.11,3562.0
2025-02-06 13:00:00,536.93,537.11,534.1,534.84,8899.0,536.93,537.11,534.1,534.84,8899.0
2025-02-06 13:30:00,534.51,534.51,530.97,531.88,14103.0,534.51,534.51,530.97,531.88,14103.0
2025-02-06 14:00:00,532.54,532.87,530.09,530.93,12775.0,532.54,532.87,530.09,530.93,12775.0
2025-02-06 14:30:00,531.13,531.56,529.79,530.34,7332.0,531.13,531.56,529.79,530.34,7332.0
2025-02-06 15:00:00,530.47,532.56,530.47,532.4,11982.0,530.47,532.56,530.47,532.4,11982.0
2025-02-06 15:30:00,532.49,535.85,532.17,534.17,57416.0,532.49,535.85,532.17,534.17,57416.0
2025-02-07 09:30:00,535.55,535.86,530.06,535.86,7291.0,535.55,535.86,530.06,535.86,7291.0
2025-02-07 10:00:00,534.07,535.94,530.86,532.16,8532.0,534.07,535.94,530.86,532.16,8532.0
2025-02-07 10:30:00,531.94,532.61,528.12,529.24,7005.0,531.94,532.61,528.12,529.24,7005.0
2025-02-07 11:00:00,529.29,531.22,528.26,528.87,4748.0,529.29,531.22,528.26,528.87,4748.0
2025-02-07 11:30:00,529.39,530.39,528.11,528.9,6021.0,529.39,530.39,528.11,528.9,6021.0
2025-02-07 12:00:00,527.94,529.68,527.89,528.77,6801.0,527.94,529.68,527.89,528.77,6801.0
2025-02-07 12:30:00,528.18,529.72,528.18,529.13,7187.0,528.18,529.72,528.18,529.13,7187.0
2025-02-07 13:00:00,528.73,529.93,528.4,529.24,4967.0,528.73,529.93,528.4,529.24,4967.0
2025-02-07 13:30:00,528.83,529.64,525.75,525.75,7607.0,528.83,529.64,525.75,525.75,7607.0
2025-02-07 14:00:00,525.72,527.49,525.72,527.22,5892.0,525.72,527.49,525.72,527.22,5892.0
2025-02-07 14:30:00,526.81,528.56,526.76,527.94,4584.0,526.81,528.56,526.76,527.94,4584.0
2025-02-07 15:00:00,527.83,527.99,527.18,527.56,5533.0,527.83,527.99,527.18,527.56,5533.0
2025-02-07 15:30:00,527.33,529.49,527.33,529.05,40582.0,527.33,529.49,527.33,529.05,40582.0
2025-02-10 09:30:00,532.2,534.5,527.48,529.09,12094.0,532.2,534.5,527.48,529.09,12094.0
2025-02-10 10:00:00,529.09,532.1,528.59,531.55,14478.0,529.09,532.1,528.59,531.55,14478.0
2025-02-10 10:30:00,531.56,533.05,530.93,532.25,14249.0,531.56,533.05,530.93,532.25,14249.0
2025-02-10 11:00:00,532.39,532.4,530.16,531.47,12227.0,532.39,532.4,530.16,531.47,12227.0
2025-02-10 11:30:00,531.57,532.04,531.03,531.18,13029.0,531.57,532.04,531.03,531.18,13029.0
2025-02-10 12:00:00,531.02,531.02,529.4,529.84,7001.0,531.02,531.02,529.4,529.84,7001.0
2025-02-10 12:30:00,529.92,530.11,529.26,529.59,9818.0,529.92,530.11,529.26,529.59,9818.0
2025-02-10 13:00:00,529.51,531.48,529.51,531.19,14648.0,529.51,531.48,529.51,531.19,14648.0
2025-02-10 13:30:00,530.83,531.97,530.83,531.36,8393.0,530.83,531.97,530.83,531.36,8393.0
2025-02-10 14:00:00,531.09,531.52,530.52,530.7,8975.0,531.09,531.52,530.52,530.7,8975.0
2025-02-10 14:30:00,530.82,530.89,529.8,529.84,8790.0,530.82,530.89,529.8,529.84,8790.0
2025-02-10 15:00:00,530.06,530.33,527.77,528.21,21050.0,530.06,530.33,527.77,528.21,21050.0
2025-02-10 15:30:00,527.97,529.32,526.49,529.17,78538.0,527.97,529.32,526.49,529.17,78538.0
2025-02-11 09:30:00,525.08,529.14,525.08,525.57,23586.0,525.08,529.14,525.08,525.57,23586.0
2025-02-11 10:00:00,525.75,526.66,524.71,526.45,11413.0,525.75,526.66,524.71,526.45,11413.0
2025-02-11 10:30:00,526.01,526.24,524.46,524.47,7715.0,526.01,526.24,524.46,524.47,7715.0
2025-02-11 11:00:00,524.45,525.18,523.41,523.42,6091.0,524.45,525.18,523.41,523.42,6091.0
2025-02-11 11:30:00,523.63,524.57,522.76,522.96,8185.0,523.63,524.57,522.76,522.96,8185.0
2025-02-11 12:00:00,522.9,523.06,521.13,521.62,6386.0,522.9,523.06,521.13,521.62,6386.0
2025-02-11 12:30:00,521.71,521.71,520.28,520.31,6425.0,521.71,521.71,520.28,520.31,6425.0
2025-02-11 13:00:00,520.03,520.03,518.63,519.09,6500.0,520.03,520.03,518.63,519.09,6500.0
2025-02-11 13:30:00,519.11,520.08,518.23,518.79,12773.0,519.11,520.08,518.23,518.79,12773.0
2025-02-11 14:00:00,518.78,520.19,518.62,520.0,15678.0,518.78,520.19,518.62,520.0,15678.0
2025-02-11 14:30:00,520.25,520.6,519.68,519.68,8647.0,520.25,520.6,519.68,519.68,8647.0
2025-02-11 15:00:00,519.61,520.76,518.87,520.7,11617.0,519.61,520.76,518.87,520.7,11617.0
2025-02-11 15:30:00,521.1,522.21,520.16,522.21,51770.0,521.1,522.21,520.16,522.21,51770.0
2025-02-12 09:30:00,516.71,518.03,512.76,512.76,11712.0,516.71,518.03,512.76,512.76,11712.0
2025-02-12 10:00:00,513.01,513.87,510.81,513.74,11206.0,513.01,513.87,510.81,513.74,11206.0
2025-02-12 10:30:00,514.31,516.18,514.0,514.64,7683.0,514.31,516.18,514.0,514.64,7683.0
2025-02-12 11:00:00,515.02,515.02,511.78,512.16,23176.0,515.02,515.02,511.78,512.16,23176.0
2025-02-12 11:30:00,512.44,514.09,511.99,514.09,11419.0,512.44,514.09,511.99,514.09,11419.0
2025-02-12 12:00:00,513.61,514.83,513.33,513.47,23010.0,513.61,514.83,513.33,513.47,23010.0
2025-02-12 12:30:00,513.91,514.17,512.32,513.48,7845.0,513.91,514.17,512.32,513.48,7845.0
2025-02-12 13:00:00,513.5,514.04,512.19,512.46,5911.0,513.5,514.04,512.19,512.46,5911.0
2025-02-12 13:30:00,512.17,512.51,510.52,511.11,8358.0,512.17,512.51,510.52,511.11,8358.0
2025-02-12 14:00:00,510.76,511.37,510.26,511.19,11403.0,510.76,511.37,510.26,511.19,11403.0
2025-02-12 14:30:00,510.88,512.36,510.8,512.19,12289.0,510.88,512.36,510.8,512.19,12289.0
2025-02-12 15:00:00,512.19,513.72,511.67,512.31,15807.0,512.19,513.72,511.67,512.31,15807.0
2025-02-12 15:30:00,512.36,514.28,512.0,513.91,54592.0,512.36,514.28,512.0,513.91,54592.0
2025-02-13 09:30:00,515.78,518.49,513.9,516.59,6339.0,515.78,518.49,513.9,516.59,6339.0
2025-02-13 10:00:00,516.67,516.86,514.24,515.5,9653.0,516.67,516.86,514.24,515.5,9653.0
2025-02-13 10:30:00,515.15,515.5,513.07,513.5,6273.0,515.15,515.5,513.07,513.5,6273.0
2025-02-13 11:00:00,513.5,513.62,511.65,513.19,10835.0,513.5,513.62,511.65,513.19,10835.0
2025-02-13 11:30:00,512.99,513.09,511.38,511.38,2717.0,512.99,513.09,511.38,511.38,2717.0
2025-02-13 12:00:00,511.74,513.03,511.73,512.55,6381.0,511.74,513.03,511.73,512.55,6381.0
2025-02-13 12:30:00,512.33,512.6,510.79,510.79,1666.0,512.33,512.6,510.79,510.79,1666.0
2025-02-13 13:00:00,511.16,513.01,510.81,512.3,9605.0,511.16,513.01,510.81,512.3,9605.0
2025-02-13 13:30:00,512.26,512.68,511.26,512.5,19513.0,512.26,512.68,511.26,512.5,19513.0
2025-02-13 14:00:00,512.6,512.78,511.82,512.42,10403.0,512.6,512.78,511.82,512.42,10403.0
2025-02-13 14:30:00,512.43,512.59,511.38,511.94,13112.0,512.43,512.59,511.38,511.94,13112.0
2025-02-13 15:00:00,512.03,513.98,511.73,513.21,16182.0,512.03,513.98,511.73,513.21,16182.0
2025-02-13 15:30:00,513.21,517.59,513.21,517.29,66029.0,513.21,517.59,513.21,517.29,66029.0
2025-02-14 09:30:00,516.38,519.37,512.97,512.97,8849.0,516.38,519.37,512.97,512.97,8849.0
2025-02-14 10:00:00,513.44,517.4,513.44,517.37,7630.0,513.44,517.4,513.44,517.37,7630.0
2025-02-14 10:30:00,516.8,518.8,516.27,516.27,8060.0,516.8,518.8,516.27,516.27,8060.0
2025-02-14 11:00:00,516.46,517.69,515.69,515.7,4415.0,516.46,517.69,515.69,515.7,4415.0
2025-02-14 11:30:00,515.18,516.88,514.87,516.67,5145.0,515.18,516.88,514.87,516.67,5145.0
2025-02-14 12:00:00,516.82,517.15,515.02,515.02,4737.0,516.82,517.15,515.02,515.02,4737.0
2025-02-14 12:30:00,515.19,516.79,515.1,516.67,5145.0,515.19,516.79,515.1,516.67,5145.0
2025-02-14 13:00:00,516.25,516.52,515.39,516.06,3000.0,516.25,516.52,515.39,516.06,3000.0
2025-02-14 13:30:00,515.88,516.69,515.43,516.69,3938.0,515.88,516.69,515.43,516.69,3938.0
2025-02-14 14:00:00,516.62,517.72,516.0,516.25,5828.0,516.62,517.72,516.0,516.25,5828.0
2025-02-14 14:30:00,515.84,516.91,515.84,516.29,4110.0,515.84,516.91,515.84,516.29,4110.0
2025-02-14 15:00:00,516.62,517.56,515.76,516.96,12477.0,516.62,517.56,515.76,516.96,12477.0
2025-02-14 15:30:00,516.94,517.13,514.2,514.67,50100.0,516.94,517.13,514.2,514.67,50100.0
2025-02-18 09:30:00,513.62,513.84,507.3,511.58,13032.0,513.62,513.84,507.3,511.58,13032.0
2025-02-18 10:00:00,512.25,512.5,509.32,510.92,5774.0,512.25,512.5,509.32,510.92,5774.0
2025-02-18 10:30:00,511.41,513.1,511.4,512.31,2738.0,511.41,513.1,511.4,512.31,2738.0
2025-02-18 11:00:00,512.7,512.81,509.13,509.14,3679.0,512.7,512.81,509.13,509.14,3679.0
2025-02-18 11:30:00,509.31,511.4,509.31,510.8,7308.0,509.31,511.4,509.31,510.8,7308.0
2025-02-18 12:00:00,510.34,510.95,509.66,510.28,8269.0,510.34,510.95,509.66,510.28,8269.0
2025-02-18 12:30:00,510.45,511.4,510.43,510.49,5871.0,510.45,511.4,510.43,510.49,5871.0
2025-02-18 13:00:00,510.89,511.52,509.73,510.09,3638.0,510.89,511.52,509.73,510.09,3638.0
2025-02-18 13:30:00,510.12,510.9,509.92,510.06,2618.0,510.12,510.9,509.92,510.06,2618.0
2025-02-18 14:00:00,509.92,510.14,508.75,509.69,5611.0,509.92,510.14,508.75,509.69,5611.0
2025-02-18 14:30:00,509.71,511.27,509.7,510.11,8781.0,509.71,511.27,509.7,510.11,8781.0
2025-02-18 15:00:00,510.98,511.74,510.3,511.73,13715.0,510.98,511.74,510.3,511.73,13715.0
2025-02-18 15:30:00,511.73,514.33,511.56,513.16,80481.0,511.73,514.33,511.56,513.16,80481.0
2025-02-19 09:30:00,510.68,511.69,509.15,511.32,19242.0,510.68,511.69,509.15,511.32,19242.0
2025-02-19 10:00:00,511.59,513.07,509.91,512.25,15579.0,511.59,513.07,509.91,512.25,15579.0
2025-02-19 10:30:00,512.21,513.49,512.21,513.01,9501.0,512.21,513.49,512.21,513.01,9501.0
2025-02-19 11:00:00,513.01,513.73,512.33,513.55,15747.0,513.01,513.73,512.33,513.55,15747.0
2025-02-19 11:30:00,513.25,513.8,512.7,513.77,2153.0,513.25,513.8,512.7,513.77,2153.0
2025-02-19 12:00:00,513.23,513.58,512.16,512.33,16857.0,513.23,513.58,512.16,512.33,16857.0
2025-02-19 12:30:00,512.12,512.14,510.37,511.18,5744.0,512.12,512.14,510.37,511.18,5744.0
2025-02-19 13:00:00,511.19,512.89,510.59,512.75,5944.0,511.19,512.89,510.59,512.75,5944.0
2025-02-19 13:30:00,512.95,514.54,512.94,514.4,3419.0,512.95,514.54,512.94,514.4,3419.0
2025-02-19 14:00:00,514.54,516.49,514.27,515.49,8437.0,514.54,516.49,514.27,515.49,8437.0
2025-02-19 14:30:00,515.5,515.69,514.79,515.15,6963.0,515.5,515.69,514.79,515.15,6963.0
2025-02-19 15:00:00,515.14,515.77,514.5,515.35,7033.0,515.14,515.77,514.5,515.35,7033.0
2025-02-19 15:30:00,515.64,517.06,515.53,516.28,55625.0,515.64,517.06,515.53,516.28,55625.0
2025-02-20 09:30:00,512.91,513.43,511.34,512.45,6426.0,512.91,513.43,511.34,512.45,6426.0
2025-02-20 10:00:00,512.01,512.02,509.7,510.0,12238.0,512.01,512.02,509.7,510.0,12238.0
2025-02-20 10:30:00,510.16,510.74,507.87,508.25,4395.0,510.16,510.74,507.87,508.25,4395.0
2025-02-20 11:00:00,508.35,508.35,506.35,506.66,9008.0,508.35,508.35,506.35,506.66,9008.0
2025-02-20 11:30:00,505.95,505.95,503.79,504.11,5983.0,505.95,505.95,503.79,504.11,5983.0
2025-02-20 12:00:00,504.13,505.8,504.0,504.41,3201.0,504.13,505.8,504.0,504.41,3201.0
2025-02-20 12:30:00,504.41,504.64,503.49,503.62,2469.0,504.41,504.64,503.49,503.62,2469.0
2025-02-20 13:00:00,503.43,503.84,502.88,503.55,3296.0,503.43,503.84,502.88,503.55,3296.0
2025-02-20 13:30:00,503.82,504.14,503.74,503.74,1327.0,503.82,504.14,503.74,503.74,1327.0
2025-02-20 14:00:00,503.88,505.39,503.87,504.93,6340.0,503.88,505.39,503.87,504.93,6340.0
2025-02-20 14:30:00,504.69,505.0,503.12,503.53,10422.0,504.69,505.0,503.12,503.53,10422.0
2025-02-20 15:00:00,503.56,504.22,502.66,502.9,16641.0,503.56,504.22,502.66,502.9,16641.0
2025-02-20 15:30:00,502.79,504.58,502.54,502.98,54805.0,502.79,504.58,502.54,502.98,54805.0
2025-02-21 09:30:00,503.25,503.25,494.0,494.8,20806.0,503.25,503.25,494.0,494.8,20806.0
2025-02-21 10:00:00,495.13,496.59,494.33,494.6,8016.0,495.13,496.59,494.33,494.6,8016.0
2025-02-21 10:30:00,495.56,495.61,493.47,493.81,3405.0,495.56,495.61,493.47,493.81,3405.0
2025-02-21 11:00:00,494.06,494.31,491.05,492.56,15496.0,494.06,494.31,491.05,492.56,15496.0
2025-02-21 11:30:00,492.79,493.81,491.02,492.15,8281.0,492.79,493.81,491.02,492.15,8281.0
2025-02-21 12:00:00,491.56,493.12,491.28,492.47,10556.0,491.56,493.12,491.28,492.47,10556.0
2025-02-21 12:30:00,492.18,492.91,491.4,491.53,14207.0,492.18,492.91,491.4,491.53,14207.0
2025-02-21 13:00:00,491.46,491.5,488.67,488.78,16374.0,491.46,491.5,488.67,488.78,16374.0
2025-02-21 13:30:00,488.29,488.69,486.41,486.41,7492.0,488.29,488.69,486.41,486.41,7492.0
2025-02-21 14:00:00,485.86,488.02,485.86,488.02,9983.0,485.86,488.02,485.86,488.02,9983.0
2025-02-21 14:30:00,488.11,488.84,486.32,487.02,19047.0,488.11,488.84,486.32,487.02,19047.0
2025-02-21 15:00:00,486.96,490.02,486.47,489.92,20177.0,486.96,490.02,486.47,489.92,20177.0
2025-02-21 15:30:00,489.8,490.89,486.76,487.9,59057.0,489.8,490.89,486.76,487.9,59057.0
2025-02-24 09:30:00,489.64,493.67,489.61,489.61,12416.0,489.64,493.67,489.61,489.61,12416.0
2025-02-24 10:00:00,489.3,492.74,487.93,492.74,27654.0,489.3,492.74,487.93,492.74,27654.0
2025-02-24 10:30:00,492.29,494.29,492.26,493.73,15329.0,492.29,494.29,492.26,493.73,15329.0
2025-02-24 11:00:00,493.5,496.74,493.4,496.7,6059.0,493.5,496.74,493.4,496.7,6059.0
2025-02-24 11:30:00,496.14,496.96,494.18,496.5,21820.0,496.14,496.96,494.18,496.5,21820.0
2025-02-24 12:00:00,496.9,501.12,496.5,500.06,22708.0,496.9,501.12,496.5,500.06,22708.0
2025-02-24 12:30:00,499.61,500.8,499.11,500.45,25940.0,499.61,500.8,499.11,500.45,25940.0
2025-02-24 13:00:00,500.3,500.65,499.24,500.06,23282.0,500.3,500.65,499.24,500.06,23282.0
2025-02-24 13:30:00,500.07,500.74,498.18,498.86,20963.0,500.07,500.74,498.18,498.86,20963.0
2025-02-24 14:00:00,499.1,499.68,498.54,498.58,13501.0,499.1,499.68,498.54,498.58,13501.0
2025-02-24 14:30:00,499.47,500.7,499.37,499.62,12826.0,499.47,500.7,499.37,499.62,12826.0
2025-02-24 15:00:00,499.59,500.93,498.93,500.44,24326.0,499.59,500.93,498.93,500.44,24326.0
2025-02-24 15:30:00,500.48,500.9,497.37,497.65,67804.0,500.48,500.9,497.37,497.65,67804.0
2025-02-25 09:30:00,499.21,503.16,499.21,502.56,8667.0,499.21,503.16,499.21,502.56,8667.0
2025-02-25 10:00:00,501.28,501.92,497.77,497.78,10351.0,501.28,501.92,497.77,497.78,10351.0
2025-02-25 10:30:00,498.5,503.19,497.96,501.77,15460.0,498.5,503.19,497.96,501.77,15460.0
2025-02-25 11:00:00,501.7,501.7,499.93,500.2,5708.0,501.7,501.7,499.93,500.2,5708.0
2025-02-25 11:30:00,500.07,503.01,498.54,502.29,9893.0,500.07,503.01,498.54,502.29,9893.0
2025-02-25 12:00:00,502.17,502.17,500.04,500.49,12935.0,502.17,502.17,500.04,500.49,12935.0
2025-02-25 12:30:00,500.59,502.83,500.23,502.44,8368.0,500.59,502.83,500.23,502.44,8368.0
2025-02-25 13:00:00,502.63,503.04,500.92,500.92,6851.0,502.63,503.04,500.92,500.92,6851.0
2025-02-25 13:30:00,500.92,502.92,500.92,502.28,6006.0,500.92,502.92,500.92,502.28,6006.0
2025-02-25 14:00:00,502.51,503.12,502.18,502.81,4779.0,502.51,503.12,502.18,502.81,4779.0
2025-02-25 14:30:00,502.91,505.78,502.91,505.46,8151.0,502.91,505.78,502.91,505.46,8151.0
2025-02-25 15:00:00,505.03,505.47,503.63,504.62,12748.0,505.03,505.47,503.63,504.62,12748.0
2025-02-25 15:30:00,504.34,504.87,502.1,503.0,45965.0,504.34,504.87,502.1,503.0,45965.0
2025-02-26 09:30:00,500.32,505.28,500.17,503.72,10403.0,500.32,505.28,500.17,503.72,10403.0
2025-02-26 10:00:00,503.29,506.33,503.29,505.93,4797.0,503.29,506.33,503.29,505.93,4797.0
2025-02-26 10:30:00,505.63,507.43,505.27,507.43,5582.0,505.63,507.43,505.27,507.43,5582.0
2025-02-26 11:00:00,506.27,507.79,506.24,506.87,4730.0,506.27,507.79,506.24,506.87,4730.0
2025-02-26 11:30:00,506.67,507.06,505.83,506.31,7168.0,506.67,507.06,505.83,506.31,7168.0
2025-02-26 12:00:00,506.28,506.81,505.63,506.8,7548.0,506.28,506.81,505.63,506.8,7548.0
2025-02-26 12:30:00,506.8,506.94,502.76,502.77,7577.0,506.8,506.94,502.76,502.77,7577.0
2025-02-26 13:00:00,503.32,503.32,501.14,501.24,9437.0,503.32,503.32,501.14,501.24,9437.0
2025-02-26 13:30:00,501.24,502.0,499.37,500.6,4797.0,501.24,502.0,499.37,500.6,4797.0
2025-02-26 14:00:00,500.1,500.64,498.72,500.28,5800.0,500.1,500.64,498.72,500.28,5800.0
2025-02-26 14:30:00,500.35,501.79,499.94,500.85,5431.0,500.35,501.79,499.94,500.85,5431.0
2025-02-26 15:00:00,500.77,501.73,500.74,501.32,3534.0,500.77,501.73,500.74,501.32,3534.0
2025-02-26 15:30:00,501.31,501.7,497.5,498.49,48844.0,501.31,501.7,497.5,498.49,48844.0
2025-02-27 09:30:00,497.0,500.2,497.0,498.37,7236.0,497.0,500.2,497.0,498.37,7236.0
2025-02-27 10:00:00,496.99,499.5,496.44,498.65,3591.0,496.99,499.5,496.44,498.65,3591.0
2025-02-27 10:30:00,498.82,498.82,497.03,497.03,2690.0,498.82,498.82,497.03,497.03,2690.0
2025-02-27 11:00:00,497.93,498.95,496.91,496.91,7147.0,497.93,498.95,496.91,496.91,7147.0
2025-02-27 11:30:00,496.95,497.34,495.58,495.96,3568.0,496.95,497.34,495.58,495.96,3568.0
2025-02-27 12:00:00,496.01,496.2,494.09,496.2,7644.0,496.01,496.2,494.09,496.2,7644.0
2025-02-27 12:30:00,496.29,496.67,495.43,496.67,4724.0,496.29,496.67,495.43,496.67,4724.0
2025-02-27 13:00:00,497.13,497.51,496.92,497.38,3003.0,497.13,497.51,496.92,497.38,3003.0
2025-02-27 13:30:00,497.24,497.4,496.4,496.56,3600.0,497.24,497.4,496.4,496.56,3600.0
2025-02-27 14:00:00,496.46,496.99,495.4,495.58,9756.0,496.46,496.99,495.4,495.58,9756.0
2025-02-27 14:30:00,495.18,495.25,494.03,494.37,5376.0,495.18,495.25,494.03,494.37,5376.0
2025-02-27 15:00:00,494.29,494.29,492.01,493.11,7625.0,494.29,494.29,492.01,493.11,7625.0
2025-02-27 15:30:00,493.62,493.83,490.77,490.86,35470.0,493.62,493.83,490.77,490.86,35470.0
2025-02-28 09:30:00,492.19,496.52,486.65,491.3,9111.0,492.19,496.52,486.65,491.3,9111.0
2025-02-28 10:00:00,492.4,494.27,491.14,494.27,4285.0,492.4,494.27,491.14,494.27,4285.0
2025-02-28 10:30:00,493.94,495.04,493.59,495.04,3493.0,493.94,495.04,493.59,495.04,3493.0
2025-02-28 11:00:00,495.06,495.06,491.85,491.93,4298.0,495.06,495.06,491.85,491.93,4298.0
2025-02-28 11:30:00,492.39,493.87,492.39,492.77,3855.0,492.39,493.87,492.39,492.77,3855.0
2025-02-28 12:00:00,492.77,494.31,492.58,493.08,4156.0,492.77,494.31,492.58,493.08,4156.0
2025-02-28 12:30:00,492.4,492.74,491.48,492.53,5912.0,492.4,492.74,491.48,492.53,5912.0
2025-02-28 13:00:00,491.93,491.93,489.29,490.64,5326.0,491.93,491.93,489.29,490.64,5326.0
2025-02-28 13:30:00,490.68,491.58,490.33,490.56,3321.0,490.68,491.58,490.33,490.56,3321.0
2025-02-28 14:00:00,489.68,490.88,489.55,490.88,5337.0,489.68,490.88,489.55,490.88,5337.0
2025-02-28 14:30:00,490.94,493.18,490.94,492.82,5143.0,490.94,493.18,490.94,492.82,5143.0
2025-02-28 15:00:00,492.94,494.59,492.85,494.59,4533.0,492.94,494.59,492.85,494.59,4533.0
2025-02-28 15:30:00,495.04,499.01,493.02,498.16,57943.0,495.04,499.01,493.02,498.16,57943.0
2025-03-03 09:30:00,498.5,498.58,495.21,496.47,9191.0,498.5,498.58,495.21,496.47,9191.0
2025-03-03 10:00:00,495.21,496.15,492.71,496.15,10343.0,495.21,496.15,492.71,496.15,10343.0
2025-03-03 10:30:00,496.43,497.75,495.35,495.38,9110.0,496.43,497.75,495.35,495.38,9110.0
2025-03-03 11:00:00,495.87,497.27,495.22,496.73,8242.0,495.87,497.27,495.22,496.73,8242.0
2025-03-03 11:30:00,496.6,498.25,495.67,498.2,9446.0,496.6,498.25,495.67,498.2,9446.0
2025-03-03 12:00:00,497.91,499.72,497.91,498.61,9898.0,497.91,499.72,497.91,498.61,9898.0
2025-03-03 12:30:00,499.1,499.1,497.15,497.43,10071.0,499.1,499.1,497.15,497.43,10071.0
2025-03-03 13:00:00,497.78,497.78,494.34,494.34,5438.0,497.78,497.78,494.34,494.34,5438.0
2025-03-03 13:30:00,494.75,494.99,493.32,494.1,9835.0,494.75,494.99,493.32,494.1,9835.0
2025-03-03 14:00:00,493.98,495.61,493.62,493.62,8478.0,493.98,495.61,493.62,493.62,8478.0
2025-03-03 14:30:00,494.6,496.4,492.61,492.61,9047.0,494.6,496.4,492.61,492.61,9047.0
2025-03-03 15:00:00,491.94,491.94,487.84,488.44,10284.0,491.94,491.94,487.84,488.44,10284.0
2025-03-03 15:30:00,488.48,491.15,488.15,491.14,40956.0,488.48,491.15,488.15,491.14,40956.0
2025-03-04 09:30:00,489.44,489.44,484.73,484.73,8241.0,489.44,489.44,484.73,484.73,8241.0
2025-03-04 10:00:00,485.09,486.04,481.25,483.71,12092.0,485.09,486.04,481.25,483.71,12092.0
2025-03-04 10:30:00,483.9,484.61,482.9,483.02,3688.0,483.9,484.61,482.9,483.02,3688.0
2025-03-04 11:00:00,483.02,483.02,480.29,480.56,8989.0,483.02,483.02,480.29,480.56,8989.0
2025-03-04 11:30:00,480.61,482.06,479.4,481.89,10466.0,480.61,482.06,479.4,481.89,10466.0
2025-03-04 12:00:00,481.16,484.83,480.91,484.43,8255.0,481.16,484.83,480.91,484.43,8255.0
2025-03-04 12:30:00,484.43,485.56,483.08,483.08,12988.0,484.43,485.56,483.08,483.08,12988.0
2025-03-04 13:00:00,483.76,486.33,483.76,485.0,4226.0,483.76,486.33,483.76,485.0,4226.0
2025-03-04 13:30:00,484.99,487.9,484.48,487.07,17991.0,484.99,487.9,484.48,487.07,17991.0
2025-03-04 14:00:00,487.58,489.37,487.29,489.17,4774.0,487.58,489.37,487.29,489.17,4774.0
2025-03-04 14:30:00,488.63,489.9,487.87,489.25,4311.0,488.63,489.9,487.87,489.25,4311.0
2025-03-04 15:00:00,489.25,492.06,488.66,489.11,28575.0,489.25,492.06,488.66,489.11,28575.0
2025-03-04 15:30:00,488.61,488.75,479.73,482.26,84392.0,488.61,488.75,479.73,482.26,84392.0
2025-03-05 09:30:00,481.49,485.95,481.49,484.06,3517.0,481.49,485.95,481.49,484.06,3517.0
2025-03-05 10:00:00,485.09,485.21,482.92,484.5,4069.0,485.09,485.21,482.92,484.5,4069.0
2025-03-05 10:30:00,483.31,484.45,483.23,484.13,2703.0,483.31,484.45,483.23,484.13,2703.0
2025-03-05 11:00:00,483.9,483.9,482.05,482.17,2661.0,483.9,483.9,482.05,482.17,2661.0
2025-03-05 11:30:00,482.25,483.15,481.09,483.13,6272.0,482.25,483.15,481.09,483.13,6272.0
2025-03-05 12:00:00,483.58,484.14,482.43,484.14,3084.0,483.58,484.14,482.43,484.14,3084.0
2025-03-05 12:30:00,484.26,486.32,483.9,486.32,3639.0,484.26,486.32,483.9,486.32,3639.0
2025-03-05 13:00:00,486.03,486.79,484.62,485.55,13481.0,486.03,486.79,484.62,485.55,13481.0
2025-03-05 13:30:00,485.18,486.91,484.19,486.91,6384.0,485.18,486.91,484.19,486.91,6384.0
2025-03-05 14:00:00,487.16,488.75,486.14,487.8,4635.0,487.16,488.75,486.14,487.8,4635.0
2025-03-05 14:30:00,487.92,489.33,487.91,488.86,1709.0,487.92,489.33,487.91,488.86,1709.0
2025-03-05 15:00:00,489.02,489.75,487.72,489.75,12499.0,489.02,489.75,487.72,489.75,12499.0
2025-03-05 15:30:00,489.29,490.84,488.12,490.09,69572.0,489.29,490.84,488.12,490.09,69572.0
2025-03-06 09:30:00,483.31,487.66,481.43,484.08,13049.0,483.31,487.66,481.43,484.08,13049.0
2025-03-06 10:00:00,484.63,488.17,484.39,488.12,11469.0,484.63,488.17,484.39,488.12,11469.0
2025-03-06 10:30:00,488.14,489.81,487.93,489.25,3844.0,488.14,489.81,487.93,489.25,3844.0
2025-03-06 11:00:00,489.45,490.13,487.2,488.16,4593.0,489.45,490.13,487.2,488.16,4593.0
2025-03-06 11:30:00,488.61,488.76,484.89,484.89,6110.0,488.61,488.76,484.89,484.89,6110.0
2025-03-06 12:00:00,485.81,485.81,483.96,484.13,3821.0,485.81,485.81,483.96,484.13,3821.0
2025-03-06 12:30:00,484.54,484.69,480.94,482.28,30468.0,484.54,484.69,480.94,482.28,30468.0
2025-03-06 13:00:00,481.54,484.05,481.3,482.61,18315.0,481.54,484.05,481.3,482.61,18315.0
2025-03-06 13:30:00,481.43,482.11,478.66,479.02,19038.0,481.43,482.11,478.66,479.02,19038.0
2025-03-06 14:00:00,479.08,480.54,478.34,480.54,10222.0,479.08,480.54,478.34,480.54,10222.0
2025-03-06 14:30:00,480.13,484.02,480.13,482.06,13650.0,480.13,484.02,480.13,482.06,13650.0
2025-03-06 15:00:00,481.85,483.51,481.43,483.5,8505.0,481.85,483.51,481.43,483.5,8505.0
2025-03-06 15:30:00,483.4,484.81,481.69,483.17,47738.0,483.4,484.81,481.69,483.17,47738.0
2025-03-07 09:30:00,480.03,485.33,478.2,482.64,5275.0,480.03,485.33,478.2,482.64,5275.0
2025-03-07 10:00:00,483.73,484.47,476.51,476.73,17671.0,483.73,484.47,476.51,476.73,17671.0
2025-03-07 10:30:00,476.04,476.6,470.5,474.55,33248.0,476.04,476.6,470.5,474.55,33248.0
2025-03-07 11:00:00,474.45,474.88,471.73,471.89,8094.0,474.45,474.88,471.73,471.89,8094.0
2025-03-07 11:30:00,471.73,472.27,467.91,468.46,13625.0,471.73,472.27,467.91,468.46,13625.0
2025-03-07 12:00:00,469.01,471.56,469.01,471.56,8868.0,469.01,471.56,469.01,471.56,8868.0
2025-03-07 12:30:00,472.55,476.64,472.54,473.93,6536.0,472.55,476.64,472.54,473.93,6536.0
2025-03-07 13:00:00,473.93,476.06,473.68,475.13,5668.0,473.93,476.06,473.68,475.13,5668.0
2025-03-07 13:30:00,475.45,478.93,474.94,478.91,11743.0,475.45,478.93,474.94,478.91,11743.0
2025-03-07 14:00:00,478.67,481.15,477.79,481.15,8012.0,478.67,481.15,477.79,481.15,8012.0
2025-03-07 14:30:00,481.16,481.38,479.07,479.07,10105.0,481.16,481.38,479.07,479.07,10105.0
2025-03-07 15:00:00,478.98,480.75,478.77,480.75,15186.0,478.98,480.75,478.77,480.75,15186.0
2025-03-07 15:30:00,480.73,483.05,478.21,481.91,96403.0,480.73,483.05,478.21,481.91,96403.0
2025-03-10 09:30:00,475.69,476.35,472.66,473.45,18772.0,475.69,476.35,472.66,473.45,18772.0
2025-03-10 10:00:00,473.61,474.37,470.7,472.35,9929.0,473.61,474.37,470.7,472.35,9929.0
2025-03-10 10:30:00,472.4,474.77,471.43,474.77,10548.0,472.4,474.77,471.43,474.77,10548.0
2025-03-10 11:00:00,474.93,476.35,474.26,474.31,5136.0,474.93,476.35,474.26,474.31,5136.0
2025-03-10 11:30:00,474.49,474.96,471.82,472.91,7692.0,474.49,474.96,471.82,472.91,7692.0
2025-03-10 12:00:00,472.84,472.95,470.9,472.26,7858.0,472.84,472.95,470.9,472.26,7858.0
2025-03-10 12:30:00,472.37,473.48,470.66,470.67,2800.0,472.37,473.48,470.66,470.67,2800.0
2025-03-10 13:00:00,470.43,473.24,469.98,472.36,3614.0,470.43,473.24,469.98,472.36,3614.0
2025-03-10 13:30:00,471.57,474.33,471.57,473.06,9578.0,471.57,474.33,471.57,473.06,9578.0
2025-03-10 14:00:00,472.8,473.82,472.07,472.34,14081.0,472.8,473.82,472.07,472.34,14081.0
2025-03-10 14:30:00,472.39,473.88,471.17,471.37,14831.0,472.39,473.88,471.17,471.37,14831.0
2025-03-10 15:00:00,471.37,475.46,470.33,474.34,20890.0,471.37,475.46,470.33,474.34,20890.0
2025-03-10 15:30:00,474.22,475.95,471.17,471.48,47977.0,474.22,475.95,471.17,471.48,47977.0
2025-03-11 09:30:00,471.22,471.69,465.15,465.74,7768.0,471.22,471.69,465.15,465.74,7768.0
2025-03-11 10:00:00,465.02,466.46,464.1,465.18,11268.0,465.02,466.46,464.1,465.18,11268.0
2025-03-11 10:30:00,465.98,467.91,463.89,466.9,24147.0,465.98,467.91,463.89,466.9,24147.0
2025-03-11 11:00:00,465.89,467.92,465.8,466.34,6218.0,465.89,467.92,465.8,466.34,6218.0
2025-03-11 11:30:00,465.82,468.08,465.57,466.34,4912.0,465.82,468.08,465.57,466.34,4912.0
2025-03-11 12:00:00,465.68,465.68,462.64,464.21,10572.0,465.68,465.68,462.64,464.21,10572.0
2025-03-11 12:30:00,464.86,465.13,461.97,462.07,13546.0,464.86,465.13,461.97,462.07,13546.0
2025-03-11 13:00:00,461.75,462.45,460.8,460.87,5085.0,461.75,462.45,460.8,460.87,5085.0
2025-03-11 13:30:00,460.99,462.96,460.41,461.98,7167.0,460.99,462.96,460.41,461.98,7167.0
2025-03-11 14:00:00,462.36,466.96,461.47,465.18,23593.0,462.36,466.96,461.47,465.18,23593.0
2025-03-11 14:30:00,465.34,470.23,463.89,470.11,16758.0,465.34,470.23,463.89,470.11,16758.0
2025-03-11 15:00:00,469.77,471.24,468.33,469.97,20550.0,469.77,471.24,468.33,469.97,20550.0
2025-03-11 15:30:00,469.86,469.99,465.84,465.9,35816.0,469.86,469.99,465.84,465.9,35816.0
2025-03-12 09:30:00,469.73,470.37,461.63,461.63,6043.0,469.73,470.37,461.63,461.63,6043.0
2025-03-12 10:00:00,461.97,462.08,458.58,461.57,10268.0,461.97,462.08,458.58,461.57,10268.0
2025-03-12 10:30:00,462.66,462.66,459.48,459.48,3680.0,462.66,462.66,459.48,459.48,3680.0
2025-03-12 11:00:00,459.56,460.9,458.69,460.9,9470.0,459.56,460.9,458.69,460.9,9470.0
2025-03-12 11:30:00,461.09,462.86,461.09,461.99,4861.0,461.09,462.86,461.09,461.99,4861.0
2025-03-12 12:00:00,462.11,463.14,461.96,462.26,2892.0,462.11,463.14,461.96,462.26,2892.0
2025-03-12 12:30:00,462.47,463.36,461.66,462.56,1424.0,462.47,463.36,461.66,462.56,1424.0
2025-03-12 13:00:00,462.31,464.85,462.02,464.82,4429.0,462.31,464.85,462.02,464.82,4429.0
2025-03-12 13:30:00,465.0,465.0,460.52,460.52,4211.0,465.0,465.0,460.52,460.52,4211.0
2025-03-12 14:00:00,460.79,461.42,459.9,461.04,3568.0,460.79,461.42,459.9,461.04,3568.0
2025-03-12 14:30:00,461.11,462.87,460.94,462.09,7403.0,461.11,462.87,460.94,462.09,7403.0
2025-03-12 15:00:00,462.55,462.56,460.92,461.62,5535.0,462.55,462.56,460.92,461.62,5535.0
2025-03-12 15:30:00,461.65,462.05,458.57,459.65,33012.0,461.65,462.05,458.57,459.65,33012.0
2025-03-13 09:30:00,457.6,458.94,447.48,456.24,11364.0,457.6,458.94,447.48,456.24,11364.0
2025-03-13 10:00:00,455.48,459.7,454.34,458.66,12413.0,455.48,459.7,454.34,458.66,12413.0
2025-03-13 10:30:00,457.69,458.21,456.31,457.35,3204.0,457.69,458.21,456.31,457.35,3204.0
2025-03-13 11:00:00,457.56,457.56,456.05,456.44,18054.0,457.56,457.56,456.05,456.44,18054.0
2025-03-13 11:30:00,456.28,456.75,453.42,453.86,28289.0,456.28,456.75,453.42,453.86,28289.0
2025-03-13 12:00:00,453.86,457.1,453.19,456.32,42485.0,453.86,457.1,453.19,456.32,42485.0
2025-03-13 12:30:00,456.11,458.73,455.25,456.79,9956.0,456.11,458.73,455.25,456.79,9956.0
2025-03-13 13:00:00,456.79,456.79,454.63,455.39,11520.0,456.79,456.79,454.63,455.39,11520.0
2025-03-13 13:30:00,455.48,455.6,452.58,452.75,8211.0,455.48,455.6,452.58,452.75,8211.0
2025-03-13 14:00:00,452.84,455.78,452.84,455.25,6389.0,452.84,455.78,452.84,455.25,6389.0
2025-03-13 14:30:00,455.0,456.84,455.0,456.84,3366.0,455.0,456.84,455.0,456.84,3366.0
2025-03-13 15:00:00,456.23,456.51,453.1,453.14,6221.0,456.23,456.51,453.1,453.14,6221.0
2025-03-13 15:30:00,453.47,454.68,451.48,451.75,38523.0,453.47,454.68,451.48,451.75,38523.0
2025-03-14 09:30:00,453.74,457.0,451.76,455.87,13774.0,453.74,457.0,451.76,455.87,13774.0
2025-03-14 10:00:00,455.55,456.33,452.06,452.82,11525.0,455.55,456.33,452.06,452.82,11525.0
2025-03-14 10:30:00,453.09,455.39,452.47,455.09,21803.0,453.09,455.39,452.47,455.09,21803.0
2025-03-14 11:00:00,455.09,455.96,454.6,455.15,16853.0,455.09,455.96,454.6,455.15,16853.0
2025-03-14 11:30:00,455.24,457.68,455.1,457.54,8329.0,455.24,457.68,455.1,457.54,8329.0
2025-03-14 12:00:00,457.76,457.76,455.51,455.51,6208.0,457.76,457.76,455.51,455.51,6208.0
2025-03-14 12:30:00,455.16,457.0,455.14,456.92,5836.0,455.16,457.0,455.14,456.92,5836.0
2025-03-14 13:00:00,457.52,457.8,456.44,456.68,11509.0,457.52,457.8,456.44,456.68,11509.0
2025-03-14 13:30:00,456.68,456.74,455.15,455.15,5708.0,456.68,456.74,455.15,455.15,5708.0
2025-03-14 14:00:00,455.25,456.94,455.24,456.08,19973.0,455.25,456.94,455.24,456.08,19973.0
2025-03-14 14:30:00,456.54,457.57,456.39,457.06,4990.0,456.54,457.57,456.39,457.06,4990.0
2025-03-14 15:00:00,456.81,457.92,456.79,457.56,19046.0,456.81,457.92,456.79,457.56,19046.0
2025-03-14 15:30:00,457.66,458.35,456.52,457.34,41884.0,457.66,458.35,456.52,457.34,41884.0
2025-03-17 09:30:00,459.27,464.87,457.18,463.09,13475.0,459.27,464.87,457.18,463.09,13475.0
2025-03-17 10:00:00,463.08,464.08,461.84,462.5,10308.0,463.08,464.08,461.84,462.5,10308.0
2025-03-17 10:30:00,462.38,463.07,459.48,460.04,12136.0,462.38,463.07,459.48,460.04,12136.0
2025-03-17 11:00:00,460.17,462.52,460.16,460.66,10882.0,460.17,462.52,460.16,460.66,10882.0
2025-03-17 11:30:00,460.67,460.67,458.43,459.4,8549.0,460.67,460.67,458.43,459.4,8549.0
2025-03-17 12:00:00,459.16,459.92,457.79,457.79,26600.0,459.16,459.92,457.79,457.79,26600.0
2025-03-17 12:30:00,458.16,458.77,457.11,458.46,21944.0,458.16,458.77,457.11,458.46,21944.0
2025-03-17 13:00:00,458.17,459.62,457.63,459.19,7185.0,458.17,459.62,457.63,459.19,7185.0
2025-03-17 13:30:00,459.09,461.13,458.45,460.05,15466.0,459.09,461.13,458.45,460.05,15466.0
2025-03-17 14:00:00,460.05,461.16,459.56,461.16,7553.0,460.05,461.16,459.56,461.16,7553.0
2025-03-17 14:30:00,461.56,463.74,461.45,462.3,3106.0,461.56,463.74,461.45,462.3,3106.0
2025-03-17 15:00:00,462.31,462.5,459.73,460.48,48601.0,462.31,462.5,459.73,460.48,48601.0
2025-03-17 15:30:00,461.25,462.0,460.37,461.7,62132.0,461.25,462.0,460.37,461.7,62132.0
2025-03-18 09:30:00,460.68,460.68,453.68,454.16,61708.0,460.68,460.68,453.68,454.16,61708.0
2025-03-18 10:00:00,453.91,454.13,448.87,449.36,106181.0,453.91,454.13,448.87,449.36,106181.0
2025-03-18 10:30:00,449.5,450.68,447.92,449.48,133668.0,449.5,450.68,447.92,449.48,133668.0
2025-03-18 11:00:00,449.48,451.0,448.4,448.4,45313.0,449.48,451.0,448.4,448.4,45313.0
2025-03-18 11:30:00,448.23,449.04,446.7,446.82,8007.0,448.23,449.04,446.7,446.82,8007.0
2025-03-18 12:00:00,447.13,448.87,447.12,447.68,26896.0,447.13,448.87,447.12,447.68,26896.0
2025-03-18 12:30:00,447.62,449.21,446.6,446.86,90831.0,447.62,449.21,446.6,446.86,90831.0
2025-03-18 13:00:00,446.65,447.19,444.76,446.38,105980.0,446.65,447.19,444.76,446.38,105980.0
2025-03-18 13:30:00,446.63,447.5,445.39,445.66,116930.0,446.63,447.5,445.39,445.66,116930.0
2025-03-18 14:00:00,445.68,450.0,444.78,447.45,87479.0,445.68,450.0,444.78,447.45,87479.0
2025-03-18 14:30:00,448.92,450.22,447.93,449.03,5616.0,448.92,450.22,447.93,449.03,5616.0
2025-03-18 15:00:00,449.55,450.0,446.9,448.4,35206.0,449.55,450.0,446.9,448.4,35206.0
2025-03-18 15:30:00,448.42,448.73,445.29,447.79,96366.0,448.42,448.73,445.29,447.79,96366.0
2025-03-19 09:30:00,451.01,452.91,447.49,448.92,33935.0,451.01,452.91,447.49,448.92,33935.0
2025-03-19 10:00:00,448.59,449.87,446.62,446.62,12003.0,448.59,449.87,446.62,446.62,12003.0
2025-03-19 10:30:00,446.55,446.66,443.95,444.1,9374.0,446.55,446.66,443.95,444.1,9374.0
2025-03-19 11:00:00,444.43,446.08,442.51,444.43,50520.0,444.43,446.08,442.51,444.43,50520.0
2025-03-19 11:30:00,444.42,447.49,442.94,446.38,226528.0,444.42,447.49,442.94,446.38,226528.0
2025-03-19 12:00:00,446.77,448.68,446.76,447.86,8582.0,446.77,448.68,446.76,447.86,8582.0
2025-03-19 12:30:00,447.93,449.0,446.84,447.16,20853.0,447.93,449.0,446.84,447.16,20853.0
2025-03-19 13:00:00,447.59,447.59,444.83,444.88,16641.0,447.59,447.59,444.83,444.88,16641.0
2025-03-19 13:30:00,444.83,444.88,442.2,444.19,20312.0,444.83,444.88,442.2,444.19,20312.0
2025-03-19 14:00:00,443.76,446.96,443.76,445.12,10291.0,443.76,446.96,443.76,445.12,10291.0
2025-03-19 14:30:00,445.46,449.76,445.29,448.81,12946.0,445.46,449.76,445.29,448.81,12946.0
2025-03-19 15:00:00,448.57,450.64,447.68,447.68,39337.0,448.57,450.64,447.68,447.68,39337.0
2025-03-19 15:30:00,447.35,449.6,447.0,449.27,118922.0,447.35,449.6,447.0,449.27,118922.0
2025-03-20 09:30:00,444.66,445.74,434.49,434.99,17297.0,444.66,445.74,434.49,434.99,17297.0
2025-03-20 10:00:00,435.0,438.86,434.31,436.35,20612.0,435.0,438.86,434.31,436.35,20612.0
2025-03-20 10:30:00,436.66,440.23,434.03,438.93,26820.0,436.66,440.23,434.03,438.93,26820.0
2025-03-20 11:00:00,439.28,440.72,438.34,440.4,28456.0,439.28,440.72,438.34,440.4,28456.0
2025-03-20 11:30:00,440.11,440.34,438.36,439.07,16942.0,440.11,440.34,438.36,439.07,16942.0
2025-03-20 12:00:00,439.21,439.52,435.71,435.75,37503.0,439.21,439.52,435.71,435.75,37503.0
2025-03-20 12:30:00,436.0,436.1,434.45,434.52,11289.0,436.0,436.1,434.45,434.52,11289.0
2025-03-20 13:00:00,434.32,436.2,432.61,432.61,27259.0,434.32,436.2,432.61,432.61,27259.0
2025-03-20 13:30:00,432.63,433.57,420.85,421.76,141099.0,432.63,433.57,420.85,421.76,141099.0
2025-03-20 14:00:00,421.88,422.87,415.49,416.97,67507.0,421.88,422.87,415.49,416.97,67507.0
2025-03-20 14:30:00,417.06,418.33,414.99,416.41,64583.0,417.06,418.33,414.99,416.41,64583.0
2025-03-20 15:00:00,416.41,416.96,413.19,413.92,89211.0,416.41,416.96,413.19,413.92,89211.0
2025-03-20 15:30:00,413.94,418.92,412.68,418.67,174442.0,413.94,418.92,412.68,418.67,174442.0
2025-03-21 09:30:00,417.19,418.07,409.5,414.14,120969.0,417.19,418.07,409.5,414.14,120969.0
2025-03-21 10:00:00,414.39,417.57,413.29,416.85,29062.0,414.39,417.57,413.29,416.85,29062.0
2025-03-21 10:30:00,416.39,420.13,415.99,420.06,16537.0,416.39,420.13,415.99,420.06,16537.0
2025-03-21 11:00:00,420.78,423.2,420.5,421.75,32627.0,420.78,423.2,420.5,421.75,32627.0
2025-03-21 11:30:00,421.75,422.27,420.98,421.54,20355.0,421.75,422.27,420.98,421.54,20355.0
2025-03-21 12:00:00,421.54,427.55,421.14,427.55,54650.0,421.54,427.55,421.14,427.55,54650.0
2025-03-21 12:30:00,427.55,428.12,425.72,427.92,40137.0,427.55,428.12,425.72,427.92,40137.0
2025-03-21 13:00:00,427.88,429.48,427.32,427.74,55896.0,427.88,429.48,427.32,427.74,55896.0
2025-03-21 13:30:00,427.74,428.77,425.7,427.05,36140.0,427.74,428.77,425.7,427.05,36140.0
2025-03-21 14:00:00,426.97,427.44,424.42,424.49,35693.0,426.97,427.44,424.42,424.49,35693.0
2025-03-21 14:30:00,424.49,424.81,422.81,424.09,49409.0,424.49,424.81,422.81,424.09,49409.0
2025-03-21 15:00:00,424.02,426.88,423.65,425.94,44898.0,424.02,426.88,423.65,425.94,44898.0
2025-03-21 15:30:00,425.97,435.91,425.83,430.71,281001.0,425.97,435.91,425.83,430.71,281001.0
2025-03-24 09:30:00,437.26,437.26,433.53,433.75,23386.0,437.26,437.26,433.53,433.75,23386.0
2025-03-24 10:00:00,433.27,434.47,432.66,433.94,27385.0,433.27,434.47,432.66,433.94,27385.0
2025-03-24 10:30:00,434.03,434.95,433.19,434.95,19007.0,434.03,434.95,433.19,434.95,19007.0
2025-03-24 11:00:00,434.89,436.25,434.88,435.47,17335.0,434.89,436.25,434.88,435.47,17335.0
2025-03-24 11:30:00,435.28,435.54,434.28,434.5,22471.0,435.28,435.54,434.28,434.5,22471.0
2025-03-24 12:00:00,434.66,434.91,432.72,433.12,49014.0,434.66,434.91,432.72,433.12,49014.0
2025-03-24 12:30:00,433.08,434.06,432.36,432.36,25616.0,433.08,434.06,432.36,432.36,25616.0
2025-03-24 13:00:00,432.33,432.33,430.99,432.19,6464.0,432.33,432.33,430.99,432.19,6464.0
2025-03-24 13:30:00,432.65,432.73,431.28,431.28,6792.0,432.65,432.73,431.28,431.28,6792.0
2025-03-24 14:00:00,431.08,431.08,429.8,430.59,8068.0,431.08,431.08,429.8,430.59,8068.0
2025-03-24 14:30:00,430.5,431.39,430.13,431.15,18591.0,430.5,431.39,430.13,431.15,18591.0
2025-03-24 15:00:00,430.94,431.85,430.47,430.5,10153.0,430.94,431.85,430.47,430.5,10153.0
2025-03-24 15:30:00,430.16,431.13,429.28,429.79,62706.0,430.16,431.13,429.28,429.79,62706.0
2025-03-25 09:30:00,428.68,429.3,417.46,417.5,35660.0,428.68,429.3,417.46,417.5,35660.0
2025-03-25 10:00:00,417.5,418.39,414.61,414.76,58400.0,417.5,418.39,414.61,414.76,58400.0
2025-03-25 10:30:00,414.86,420.91,414.05,418.48,70865.0,414.86,420.91,414.05,418.48,70865.0
2025-03-25 11:00:00,418.49,422.46,418.49,421.7,50744.0,418.49,422.46,418.49,421.7,50744.0
2025-03-25 11:30:00,421.68,421.68,419.93,420.37,27876.0,421.68,421.68,419.93,420.37,27876.0
2025-03-25 12:00:00,420.37,420.67,418.91,420.12,38951.0,420.37,420.67,418.91,420.12,38951.0
2025-03-25 12:30:00,420.36,422.08,419.79,421.19,20143.0,420.36,422.08,419.79,421.19,20143.0
2025-03-25 13:00:00,420.87,421.31,420.16,420.61,26422.0,420.87,421.31,420.16,420.61,26422.0
2025-03-25 13:30:00,420.97,421.17,419.62,419.62,20188.0,420.97,421.17,419.62,419.62,20188.0
2025-03-25 14:00:00,419.68,419.68,418.17,418.34,33619.0,419.68,419.68,418.17,418.34,33619.0
2025-03-25 14:30:00,418.56,418.94,417.11,418.62,34804.0,418.56,418.94,417.11,418.62,34804.0
2025-03-25 15:00:00,418.87,419.83,418.66,419.13,41061.0,418.87,419.83,418.66,419.13,41061.0
2025-03-25 15:30:00,419.13,422.13,418.82,421.82,212510.0,419.13,422.13,418.82,421.82,212510.0
2025-03-26 09:30:00,422.61,425.48,421.43,421.43,24366.0,422.61,425.48,421.43,421.43,24366.0
2025-03-26 10:00:00,421.87,423.31,421.12,421.65,24791.0,421.87,423.31,421.12,421.65,24791.0
2025-03-26 10:30:00,421.55,422.22,420.06,420.35,11776.0,421.55,422.22,420.06,420.35,11776.0
2025-03-26 11:00:00,420.69,422.71,420.31,422.71,15035.0,420.69,422.71,420.31,422.71,15035.0
2025-03-26 11:30:00,422.88,424.63,421.82,421.82,21797.0,422.88,424.63,421.82,421.82,21797.0
2025-03-26 12:00:00,422.03,424.28,421.88,424.28,23804.0,422.03,424.28,421.88,424.28,23804.0
2025-03-26 12:30:00,424.56,427.15,424.56,426.77,15640.0,424.56,427.15,424.56,426.77,15640.0
2025-03-26 13:00:00,426.87,427.13,425.99,426.34,23318.0,426.87,427.13,425.99,426.34,23318.0
2025-03-26 13:30:00,426.23,426.83,425.48,426.67,24206.0,426.23,426.83,425.48,426.67,24206.0
2025-03-26 14:00:00,426.69,428.62,426.68,427.74,19648.0,426.69,428.62,426.68,427.74,19648.0
2025-03-26 14:30:00,427.89,428.01,424.67,425.02,27160.0,427.89,428.01,424.67,425.02,27160.0
2025-03-26 15:00:00,424.88,427.43,424.86,426.02,24356.0,424.88,427.43,424.86,426.02,24356.0
2025-03-26 15:30:00,426.15,427.27,425.88,426.43,101770.0,426.15,427.27,425.88,426.43,101770.0
2025-03-27 09:30:00,425.25,425.25,419.41,421.21,22630.0,425.25,425.25,419.41,421.21,22630.0
2025-03-27 10:00:00,421.27,423.55,421.14,423.11,19484.0,421.27,423.55,421.14,423.11,19484.0
2025-03-27 10:30:00,422.77,425.82,422.6,425.56,8788.0,422.77,425.82,422.6,425.56,8788.0
2025-03-27 11:00:00,425.57,426.3,424.87,425.49,19999.0,425.57,426.3,424.87,425.49,19999.0
2025-03-27 11:30:00,425.49,425.94,424.19,424.38,22288.0,425.49,425.94,424.19,424.38,22288.0
2025-03-27 12:00:00,424.31,426.14,424.31,425.27,5247.0,424.31,426.14,424.31,425.27,5247.0
2025-03-27 12:30:00,425.44,426.11,422.13,422.96,13307.0,425.44,426.11,422.13,422.96,13307.0
2025-03-27 13:00:00,423.2,424.73,422.66,423.23,14719.0,423.2,424.73,422.66,423.23,14719.0
2025-03-27 13:30:00,423.75,425.63,423.35,424.58,11187.0,423.75,425.63,423.35,424.58,11187.0
2025-03-27 14:00:00,424.58,425.24,424.21,424.87,27387.0,424.58,425.24,424.21,424.87,27387.0
2025-03-27 14:30:00,424.14,426.38,423.86,425.54,12820.0,424.14,426.38,423.86,425.54,12820.0
2025-03-27 15:00:00,425.71,428.14,425.71,428.14,13555.0,425.71,428.14,425.71,428.14,13555.0
2025-03-27 15:30:00,427.97,428.09,424.61,424.76,70825.0,427.97,428.09,424.61,424.76,70825.0
2025-03-28 09:30:00,423.66,430.99,421.34,426.74,84720.0,423.66,430.99,421.34,426.74,84720.0
2025-03-28 10:00:00,425.52,428.14,423.4,424.02,13576.0,425.52,428.14,423.4,424.02,13576.0
2025-03-28 10:30:00,423.26,423.45,421.34,422.5,11031.0,423.26,423.45,421.34,422.5,11031.0
2025-03-28 11:00:00,422.21,422.21,420.1,420.21,8032.0,422.21,422.21,420.1,420.21,8032.0
2025-03-28 11:30:00,420.09,421.55,419.04,419.05,14864.0,420.09,421.55,419.04,419.05,14864.0
2025-03-28 12:00:00,419.05,420.28,417.44,417.44,9655.0,419.05,420.28,417.44,417.44,9655.0
2025-03-28 12:30:00,417.58,419.06,417.45,418.01,8418.0,417.58,419.06,417.45,418.01,8418.0
2025-03-28 13:00:00,418.18,418.48,416.99,418.48,16073.0,418.18,418.48,416.99,418.48,16073.0
2025-03-28 13:30:00,418.93,420.37,418.26,420.37,13966.0,418.93,420.37,418.26,420.37,13966.0
2025-03-28 14:00:00,419.97,420.87,419.12,419.82,15039.0,419.97,420.87,419.12,419.82,15039.0
2025-03-28 14:30:00,419.4,420.11,419.15,420.11,17645.0,419.4,420.11,419.15,420.11,17645.0
2025-03-28 15:00:00,420.15,420.85,419.75,420.0,17080.0,420.15,420.85,419.75,420.0,17080.0
2025-03-28 15:30:00,419.84,419.96,417.86,418.12,82271.0,419.84,419.96,417.86,418.12,82271.0
2025-03-31 09:30:00,415.54,416.5,412.14,415.86,11016.0,415.54,416.5,412.14,415.86,11016.0
2025-03-31 10:00:00,417.18,418.04,415.54,417.47,22467.0,417.18,418.04,415.54,417.47,22467.0
2025-03-31 10:30:00,417.47,420.92,415.41,416.75,63911.0,417.47,420.92,415.41,416.75,63911.0
2025-03-31 11:00:00,416.75,417.07,415.72,415.97,14674.0,416.75,417.07,415.72,415.97,14674.0
2025-03-31 11:30:00,415.81,417.71,415.5,416.64,43709.0,415.81,417.71,415.5,416.64,43709.0
2025-03-31 12:00:00,416.56,417.19,414.87,417.19,23669.0,416.56,417.19,414.87,417.19,23669.0
2025-03-31 12:30:00,417.24,417.24,415.78,415.86,8452.0,417.24,417.24,415.78,415.86,8452.0
2025-03-31 13:00:00,416.0,418.02,415.92,416.47,19285.0,416.0,418.02,415.92,416.47,19285.0
2025-03-31 13:30:00,416.52,417.39,415.03,415.04,16095.0,416.52,417.39,415.03,415.04,16095.0
2025-03-31 14:00:00,415.32,417.75,415.13,417.3,22436.0,415.32,417.75,415.13,417.3,22436.0
2025-03-31 14:30:00,417.3,419.24,417.11,417.84,21510.0,417.3,419.24,417.11,417.84,21510.0
2025-03-31 15:00:00,418.21,420.34,418.2,418.94,26544.0,418.21,420.34,418.2,418.94,26544.0
2025-03-31 15:30:00,418.58,422.21,418.37,419.75,92409.0,418.58,422.21,418.37,419.75,92409.0
2025-04-01 09:30:00,416.85,422.05,416.14,419.69,10162.0,416.85,422.05,416.14,419.69,10162.0
2025-04-01 10:00:00,418.51,419.08,414.73,415.99,26855.0,418.51,419.08,414.73,415.99,26855.0
2025-04-01 10:30:00,416.0,417.96,415.78,417.96,25645.0,416.0,417.96,415.78,417.96,25645.0
2025-04-01 11:00:00,417.46,419.02,417.26,418.13,50397.0,417.46,419.02,417.26,418.13,50397.0
2025-04-01 11:30:00,418.08,419.53,417.59,419.29,47356.0,418.08,419.53,417.59,419.29,47356.0
2025-04-01 12:00:00,419.18,419.87,416.32,416.54,71897.0,419.18,419.87,416.32,416.54,71897.0
2025-04-01 12:30:00,416.02,416.94,414.31,416.94,14971.0,416.02,416.94,414.31,416.94,14971.0
2025-04-01 13:00:00,416.62,417.55,415.22,415.79,18869.0,416.62,417.55,415.22,415.79,18869.0
2025-04-01 13:30:00,416.11,416.12,414.51,414.51,33945.0,416.11,416.12,414.51,414.51,33945.0
2025-04-01 14:00:00,414.34,414.34,411.58,411.99,22155.0,414.34,414.34,411.58,411.99,22155.0
2025-04-01 14:30:00,411.93,412.41,411.0,412.41,25215.0,411.93,412.41,411.0,412.41,25215.0
2025-04-01 15:00:00,412.51,412.76,410.87,410.87,90790.0,412.51,412.76,410.87,410.87,90790.0
2025-04-01 15:30:00,410.8,413.71,409.0,413.46,176183.0,410.8,413.71,409.0,413.46,176183.0
2025-04-02 09:30:00,411.74,417.42,410.78,415.43,14509.0,411.74,417.42,410.78,415.43,14509.0
2025-04-02 10:00:00,415.77,416.72,413.36,414.02,23669.0,415.77,416.72,413.36,414.02,23669.0
2025-04-02 10:30:00,414.21,414.67,412.99,414.41,29579.0,414.21,414.67,412.99,414.41,29579.0
2025-04-02 11:00:00,414.57,418.52,414.02,418.52,38426.0,414.57,418.52,414.02,418.52,38426.0
2025-04-02 11:30:00,418.67,421.0,418.28,420.31,167296.0,418.67,421.0,418.28,420.31,167296.0
2025-04-02 12:00:00,420.5,423.0,419.85,423.0,79656.0,420.5,423.0,419.85,423.0,79656.0
2025-04-02 12:30:00,423.0,424.17,420.99,422.21,66313.0,423.0,424.17,420.99,422.21,66313.0
2025-04-02 13:00:00,422.67,424.91,422.34,423.12,30205.0,422.67,424.91,422.34,423.12,30205.0
2025-04-02 13:30:00,423.27,423.27,421.22,422.36,27336.0,423.27,423.27,421.22,422.36,27336.0
2025-04-02 14:00:00,422.69,422.89,420.15,420.53,30797.0,422.69,422.89,420.15,420.53,30797.0
2025-04-02 14:30:00,420.53,422.66,420.52,421.24,28930.0,420.53,422.66,420.52,421.24,28930.0
2025-04-02 15:00:00,421.65,423.49,421.36,423.25,40874.0,421.65,423.49,421.36,423.25,40874.0
2025-04-02 15:30:00,422.97,425.14,422.97,424.27,114611.0,422.97,425.14,422.97,424.27,114611.0
2025-04-03 09:30:00,410.94,413.15,405.05,406.11,34801.0,410.94,413.15,405.05,406.11,34801.0
2025-04-03 10:00:00,406.07,407.65,402.51,405.56,15590.0,406.07,407.65,402.51,405.56,15590.0
2025-04-03 10:30:00,405.56,409.03,404.84,406.34,28206.0,405.56,409.03,404.84,406.34,28206.0
2025-04-03 11:00:00,405.61,410.46,405.39,408.31,27491.0,405.61,410.46,405.39,408.31,27491.0
2025-04-03 11:30:00,407.88,409.72,407.12,408.17,14169.0,407.88,409.72,407.12,408.17,14169.0
2025-04-03 12:00:00,408.61,410.14,407.71,409.28,15584.0,408.61,410.14,407.71,409.28,15584.0
2025-04-03 12:30:00,409.28,409.81,406.46,406.72,12302.0,409.28,409.81,406.46,406.72,12302.0
2025-04-03 13:00:00,407.26,407.81,404.24,404.24,19640.0,407.26,407.81,404.24,404.24,19640.0
2025-04-03 13:30:00,403.91,405.32,403.29,403.84,13503.0,403.91,405.32,403.29,403.84,13503.0
2025-04-03 14:00:00,404.19,404.2,402.3,403.79,18725.0,404.19,404.2,402.3,403.79,18725.0
2025-04-03 14:30:00,403.79,405.43,403.01,404.95,20797.0,403.79,405.43,403.01,404.95,20797.0
2025-04-03 15:00:00,404.95,406.29,403.64,404.7,36069.0,404.95,406.29,403.64,404.7,36069.0
2025-04-03 15:30:00,404.9,407.8,404.49,404.92,88040.0,404.9,407.8,404.49,404.92,88040.0
2025-04-04 09:30:00,396.04,398.53,388.57,393.95,21120.0,396.04,398.53,388.57,393.95,21120.0
2025-04-04 10:00:00,392.33,394.58,390.09,391.56,27676.0,392.33,394.58,390.09,391.56,27676.0
2025-04-04 10:30:00,391.9,391.9,385.66,390.16,17054.0,391.9,391.9,385.66,390.16,17054.0
2025-04-04 11:00:00,390.25,398.32,390.25,394.95,21817.0,390.25,398.32,390.25,394.95,21817.0
2025-04-04 11:30:00,394.95,396.13,392.59,393.49,19796.0,394.95,396.13,392.59,393.49,19796.0
2025-04-04 12:00:00,393.2,395.57,391.11,391.76,13129.0,393.2,395.57,391.11,391.76,13129.0
2025-04-04 12:30:00,391.48,391.48,387.06,388.79,28583.0,391.48,391.48,387.06,388.79,28583.0
2025-04-04 13:00:00,388.06,391.56,387.21,390.87,23003.0,388.06,391.56,387.21,390.87,23003.0
2025-04-04 13:30:00,390.98,394.36,390.12,392.5,16095.0,390.98,394.36,390.12,392.5,16095.0
2025-04-04 14:00:00,393.68,394.66,389.45,390.01,15895.0,393.68,394.66,389.45,390.01,15895.0
2025-04-04 14:30:00,390.01,391.3,387.91,388.19,26658.0,390.01,391.3,387.91,388.19,26658.0
2025-04-04 15:00:00,388.38,389.65,386.24,388.83,42751.0,388.38,389.65,386.24,388.83,42751.0
2025-04-04 15:30:00,388.71,391.73,382.23,383.33,96058.0,388.71,391.73,382.23,383.33,96058.0
2025-04-07 09:30:00,374.09,380.84,366.05,380.84,34211.0,374.09,380.84,366.05,380.84,34211.0
2025-04-07 10:00:00,378.88,391.99,374.57,378.15,30611.0,378.88,391.99,374.57,378.15,30611.0
2025-04-07 10:30:00,377.26,383.19,373.83,382.02,16758.0,377.26,383.19,373.83,382.02,16758.0
2025-04-07 11:00:00,381.83,385.21,372.46,375.67,58967.0,381.83,385.21,372.46,375.67,58967.0
2025-04-07 11:30:00,375.69,381.03,375.69,376.78,60059.0,375.69,381.03,375.69,376.78,60059.0
2025-04-07 12:00:00,376.63,379.82,373.97,379.09,30922.0,376.63,379.82,373.97,379.09,30922.0
2025-04-07 12:30:00,379.14,380.64,374.69,374.84,19894.0,379.14,380.64,374.69,374.84,19894.0
2025-04-07 13:00:00,375.18,379.67,372.32,379.67,24601.0,375.18,379.67,372.32,379.67,24601.0
2025-04-07 13:30:00,379.89,385.45,377.62,385.44,38052.0,379.89,385.45,377.62,385.44,38052.0
2025-04-07 14:00:00,385.44,386.39,380.5,381.33,28039.0,385.44,386.39,380.5,381.33,28039.0
2025-04-07 14:30:00,382.32,383.4,378.82,379.45,23287.0,382.32,383.4,378.82,379.45,23287.0
2025-04-07 15:00:00,378.82,381.39,378.11,379.14,37836.0,378.82,381.39,378.11,379.14,37836.0
2025-04-07 15:30:00,379.59,383.58,378.91,382.55,104113.0,379.59,383.58,378.91,382.55,104113.0
2025-04-08 09:30:00,391.98,397.0,386.85,396.27,26283.0,391.98,397.0,386.85,396.27,26283.0
2025-04-08 10:00:00,396.56,397.33,392.64,394.79,44591.0,396.56,397.33,392.64,394.79,44591.0
2025-04-08 10:30:00,394.49,396.49,391.21,391.33,17321.0,394.49,396.49,391.21,391.33,17321.0
2025-04-08 11:00:00,391.82,392.14,387.63,389.44,30045.0,391.82,392.14,387.63,389.44,30045.0
2025-04-08 11:30:00,389.37,393.06,389.37,391.57,12947.0,389.37,393.06,389.37,391.57,12947.0
2025-04-08 12:00:00,390.94,392.82,387.31,387.92,10273.0,390.94,392.82,387.31,387.92,10273.0
2025-04-08 12:30:00,388.0,388.48,383.12,383.23,18665.0,388.0,388.48,383.12,383.23,18665.0
2025-04-08 13:00:00,383.23,383.85,379.28,379.98,26604.0,383.23,383.85,379.28,379.98,26604.0
2025-04-08 13:30:00,379.98,385.52,378.98,384.88,24778.0,379.98,385.52,378.98,384.88,24778.0
2025-04-08 14:00:00,384.88,384.88,380.15,381.33,13356.0,384.88,384.88,380.15,381.33,13356.0
2025-04-08 14:30:00,381.33,382.98,379.4,380.08,17416.0,381.33,382.98,379.4,380.08,17416.0
2025-04-08 15:00:00,379.97,380.39,374.92,378.02,27085.0,379.97,380.39,374.92,378.02,27085.0
2025-04-08 15:30:00,378.12,378.49,370.49,377.97,99980.0,378.12,378.49,370.49,377.97,99980.0
2025-04-09 09:30:00,373.41,379.18,372.98,373.44,23505.0,373.41,379.18,372.98,373.44,23505.0
2025-04-09 10:00:00,374.76,377.17,370.68,374.58,146374.0,374.76,377.17,370.68,374.58,146374.0
2025-04-09 10:30:00,375.0,376.32,367.57,368.23,138646.0,375.0,376.32,367.57,368.23,138646.0
2025-04-09 11:00:00,368.29,373.07,367.74,370.94,186889.0,368.29,373.07,367.74,370.94,186889.0
2025-04-09 11:30:00,371.51,372.68,368.36,369.81,37239.0,371.51,372.68,368.36,369.81,37239.0
2025-04-09 12:00:00,369.77,373.54,369.18,373.54,17335.0,369.77,373.54,369.18,373.54,17335.0
2025-04-09 12:30:00,373.47,374.74,372.67,373.91,30346.0,373.47,374.74,372.67,373.91,30346.0
2025-04-09 13:00:00,373.75,398.56,370.61,391.92,45239.0,373.75,398.56,370.61,391.92,45239.0
2025-04-09 13:30:00,390.18,400.69,389.64,400.69,53347.0,390.18,400.69,389.64,400.69,53347.0
2025-04-09 14:00:00,402.18,405.41,396.48,405.24,53707.0,402.18,405.41,396.48,405.24,53707.0
2025-04-09 14:30:00,404.2,405.01,393.99,396.18,43818.0,404.2,405.01,393.99,396.18,43818.0
2025-04-09 15:00:00,395.24,405.77,395.24,403.93,18740.0,395.24,405.77,395.24,403.93,18740.0
2025-04-09 15:30:00,404.65,407.16,401.38,405.58,82889.0,404.65,407.16,401.38,405.58,82889.0
2025-04-10 09:30:00,394.07,396.5,391.56,395.08,10445.0,394.07,396.5,391.56,395.08,10445.0
2025-04-10 10:00:00,395.08,396.91,392.96,393.44,11408.0,395.08,396.91,392.96,393.44,11408.0
2025-04-10 10:30:00,394.13,396.99,392.64,394.02,17581.0,394.13,396.99,392.64,394.02,17581.0
2025-04-10 11:00:00,393.72,395.38,389.9,390.34,8458.0,393.72,395.38,389.9,390.34,8458.0
2025-04-10 11:30:00,389.31,390.42,386.17,386.17,34081.0,389.31,390.42,386.17,386.17,34081.0
2025-04-10 12:00:00,387.28,387.28,382.58,384.31,6246.0,387.28,387.28,382.58,384.31,6246.0
2025-04-10 12:30:00,383.81,389.9,383.81,389.9,14398.0,383.81,389.9,383.81,389.9,14398.0
2025-04-10 13:00:00,389.84,391.24,382.88,385.41,13255.0,389.84,391.24,382.88,385.41,13255.0
2025-04-10 13:30:00,385.55,393.43,385.48,392.96,10503.0,385.55,393.43,385.48,392.96,10503.0
2025-04-10 14:00:00,392.51,395.75,389.57,394.95,7936.0,392.51,395.75,389.57,394.95,7936.0
2025-04-10 14:30:00,395.61,396.82,391.5,394.05,9608.0,395.61,396.82,391.5,394.05,9608.0
2025-04-10 15:00:00,393.39,396.74,390.81,390.81,10082.0,393.39,396.74,390.81,390.81,10082.0
2025-04-10 15:30:00,392.27,394.13,387.67,392.03,44237.0,392.27,394.13,387.67,392.03,44237.0
2025-04-11 09:30:00,397.59,397.59,390.24,395.09,17216.0,397.59,397.59,390.24,395.09,17216.0
2025-04-11 10:00:00,393.43,395.21,390.23,391.72,16445.0,393.43,395.21,390.23,391.72,16445.0
2025-04-11 10:30:00,391.63,393.97,390.08,391.47,20552.0,391.63,393.97,390.08,391.47,20552.0
2025-04-11 11:00:00,390.22,392.99,388.97,392.99,17340.0,390.22,392.99,388.97,392.99,17340.0
2025-04-11 11:30:00,393.34,396.65,393.02,395.44,8890.0,393.34,396.65,393.02,395.44,8890.0
2025-04-11 12:00:00,394.21,397.6,393.96,394.58,7142.0,394.21,397.6,393.96,394.58,7142.0
2025-04-11 12:30:00,394.17,398.19,394.17,397.37,8773.0,394.17,398.19,394.17,397.37,8773.0
2025-04-11 13:00:00,397.37,398.18,394.52,396.1,11463.0,397.37,398.18,394.52,396.1,11463.0
2025-04-11 13:30:00,396.1,402.32,395.37,401.08,11363.0,396.1,402.32,395.37,401.08,11363.0
2025-04-11 14:00:00,400.81,401.54,396.8,398.64,10031.0,400.81,401.54,396.8,398.64,10031.0
2025-04-11 14:30:00,398.64,399.17,397.66,397.96,5547.0,398.64,399.17,397.66,397.96,5547.0
2025-04-11 15:00:00,398.86,401.0,398.78,400.35,11278.0,398.86,401.0,398.78,400.35,11278.0
2025-04-11 15:30:00,399.92,400.67,398.63,400.04,34812.0,399.92,400.67,398.63,400.04,34812.0
2025-04-14 09:30:00,405.17,408.63,402.69,407.16,14431.0,405.17,408.63,402.69,407.16,14431.0
2025-04-14 10:00:00,406.96,410.8,406.95,409.92,15376.0,406.96,410.8,406.95,409.92,15376.0
2025-04-14 10:30:00,409.64,410.66,408.43,409.99,18777.0,409.64,410.66,408.43,409.99,18777.0
2025-04-14 11:00:00,409.67,410.25,407.12,407.31,12926.0,409.67,410.25,407.12,407.31,12926.0
2025-04-14 11:30:00,407.02,408.78,404.05,404.83,32212.0,407.02,408.78,404.05,404.83,32212.0
2025-04-14 12:00:00,405.34,407.37,404.88,406.67,9957.0,405.34,407.37,404.88,406.67,9957.0
2025-04-14 12:30:00,406.51,407.6,405.73,406.32,9881.0,406.51,407.6,405.73,406.32,9881.0
2025-04-14 13:00:00,406.31,408.93,405.26,406.2,12398.0,406.31,408.93,405.26,406.2,12398.0
2025-04-14 13:30:00,406.2,407.58,405.75,407.58,16037.0,406.2,407.58,405.75,407.58,16037.0
2025-04-14 14:00:00,407.17,408.17,406.28,408.14,3772.0,407.17,408.17,406.28,408.14,3772.0
2025-04-14 14:30:00,408.36,409.62,407.95,408.92,6149.0,408.36,409.62,407.95,408.92,6149.0
2025-04-14 15:00:00,408.58,410.25,408.28,409.84,7788.0,408.58,410.25,408.28,409.84,7788.0
2025-04-14 15:30:00,409.74,410.81,407.67,408.12,43993.0,409.74,410.81,407.67,408.12,43993.0
2025-04-15 09:30:00,406.4,410.72,406.11,410.45,7686.0,406.4,410.72,406.11,410.45,7686.0
2025-04-15 10:00:00,409.34,409.7,406.24,407.64,9111.0,409.34,409.7,406.24,407.64,9111.0
2025-04-15 10:30:00,407.37,408.66,406.83,407.99,8673.0,407.37,408.66,406.83,407.99,8673.0
2025-04-15 11:00:00,407.89,407.96,405.58,405.58,12934.0,407.89,407.96,405.58,405.58,12934.0
2025-04-15 11:30:00,405.9,406.68,405.4,405.99,8658.0,405.9,406.68,405.4,405.99,8658.0
2025-04-15 12:00:00,406.33,407.59,406.15,406.85,4133.0,406.33,407.59,406.15,406.85,4133.0
2025-04-15 12:30:00,406.98,407.06,405.76,405.85,6628.0,406.98,407.06,405.76,405.85,6628.0
2025-04-15 13:00:00,406.59,406.74,404.15,404.15,17221.0,406.59,406.74,404.15,404.15,17221.0
2025-04-15 13:30:00,404.86,406.16,404.86,406.16,5504.0,404.86,406.16,404.86,406.16,5504.0
2025-04-15 14:00:00,405.87,405.87,404.75,405.23,5725.0,405.87,405.87,404.75,405.23,5725.0
2025-04-15 14:30:00,405.71,406.77,405.27,405.3,4501.0,405.71,406.77,405.27,405.3,4501.0
2025-04-15 15:00:00,405.4,405.84,404.37,404.53,25866.0,405.4,405.84,404.37,404.53,25866.0
2025-04-15 15:30:00,404.76,404.96,402.41,403.27,80786.0,404.76,404.96,402.41,403.27,80786.0
2025-04-16 09:30:00,401.74,404.19,400.86,401.3,15126.0,401.74,404.19,400.86,401.3,15126.0
2025-04-16 10:00:00,401.33,405.39,401.33,404.51,8633.0,401.33,405.39,401.33,404.51,8633.0
2025-04-16 10:30:00,404.68,406.21,404.26,406.19,4601.0,404.68,406.21,404.26,406.19,4601.0
2025-04-16 11:00:00,406.54,408.24,405.59,407.94,7567.0,406.54,408.24,405.59,407.94,7567.0
2025-04-16 11:30:00,407.98,407.98,404.05,404.06,13077.0,407.98,407.98,404.05,404.06,13077.0
2025-04-16 12:00:00,404.44,404.67,403.33,403.33,13007.0,404.44,404.67,403.33,403.33,13007.0
2025-04-16 12:30:00,403.36,404.43,403.14,403.85,3993.0,403.36,404.43,403.14,403.85,3993.0
2025-04-16 13:00:00,403.65,405.25,403.64,405.25,5541.0,403.65,405.25,403.64,405.25,5541.0
2025-04-16 13:30:00,404.75,404.89,399.72,399.72,10212.0,404.75,404.89,399.72,399.72,10212.0
2025-04-16 14:00:00,400.77,401.22,399.29,401.0,2732.0,400.77,401.22,399.29,401.0,2732.0
2025-04-16 14:30:00,401.19,401.19,399.22,399.38,10171.0,401.19,401.19,399.22,399.38,10171.0
2025-04-16 15:00:00,399.28,400.06,398.08,398.24,17621.0,399.28,400.06,398.08,398.24,17621.0
2025-04-16 15:30:00,398.69,403.29,398.33,402.74,49918.0,398.69,403.29,398.33,402.74,49918.0
2025-04-17 09:30:00,403.4,405.21,401.08,403.67,17466.0,403.4,405.21,401.08,403.67,17466.0
2025-04-17 10:00:00,404.77,405.76,402.13,402.81,9536.0,404.77,405.76,402.13,402.81,9536.0
2025-04-17 10:30:00,403.04,404.17,402.32,402.32,1778.0,403.04,404.17,402.32,402.32,1778.0
2025-04-17 11:00:00,403.27,406.91,403.27,404.94,3535.0,403.27,406.91,403.27,404.94,3535.0
2025-04-17 11:30:00,405.66,406.03,404.1,405.2,3723.0,405.66,406.03,404.1,405.2,3723.0
2025-04-17 12:00:00,404.65,404.89,402.48,403.8,5367.0,404.65,404.89,402.48,403.8,5367.0
2025-04-17 12:30:00,405.68,407.06,403.9,404.75,10327.0,405.68,407.06,403.9,404.75,10327.0
2025-04-17 13:00:00,405.29,405.29,403.21,403.89,3929.0,405.29,405.29,403.21,403.89,3929.0
2025-04-17 13:30:00,403.55,404.77,402.19,404.13,4755.0,403.55,404.77,402.19,404.13,4755.0
2025-04-17 14:00:00,403.92,405.65,403.75,403.75,8920.0,403.92,405.65,403.75,403.75,8920.0
2025-04-17 14:30:00,404.75,405.72,403.75,404.05,8350.0,404.75,405.72,403.75,404.05,8350.0
2025-04-17 15:00:00,404.03,404.33,401.89,402.66,6804.0,404.03,404.33,401.89,402.66,6804.0
2025-04-17 15:30:00,403.06,404.03,400.97,401.66,27438.0,403.06,404.03,400.97,401.66,27438.0
2025-04-21 09:30:00,399.82,399.82,393.96,396.07,12409.0,399.82,399.82,393.96,396.07,12409.0
2025-04-21 10:00:00,396.06,397.25,394.39,395.58,9664.0,396.06,397.25,394.39,395.58,9664.0
2025-04-21 10:30:00,394.6,395.85,393.23,393.66,3778.0,394.6,395.85,393.23,393.66,3778.0
2025-04-21 11:00:00,393.45,394.25,393.06,393.17,8679.0,393.45,394.25,393.06,393.17,8679.0
2025-04-21 11:30:00,393.06,393.06,390.23,390.23,3765.0,393.06,393.06,390.23,390.23,3765.0
2025-04-21 12:00:00,390.33,391.8,390.32,391.18,4665.0,390.33,391.8,390.32,391.18,4665.0
2025-04-21 12:30:00,391.52,392.71,391.11,391.13,7766.0,391.52,392.71,391.11,391.13,7766.0
2025-04-21 13:00:00,391.58,393.78,389.95,390.54,37362.0,391.58,393.78,389.95,390.54,37362.0
2025-04-21 13:30:00,390.5,391.1,389.84,389.84,10773.0,390.5,391.1,389.84,389.84,10773.0
2025-04-21 14:00:00,389.13,389.78,388.51,388.72,7777.0,389.13,389.78,388.51,388.72,7777.0
2025-04-21 14:30:00,389.1,389.3,386.66,386.75,15782.0,389.1,389.3,386.66,386.75,15782.0
2025-04-21 15:00:00,386.78,389.25,386.72,388.62,11178.0,386.78,389.25,386.72,388.62,11178.0
2025-04-21 15:30:00,388.97,392.83,388.75,392.09,40643.0,388.97,392.83,388.75,392.09,40643.0
2025-04-22 09:30:00,396.11,398.6,395.6,398.39,6676.0,396.11,398.6,395.6,398.39,6676.0
2025-04-22 10:00:00,397.97,398.57,396.85,397.48,4657.0,397.97,398.57,396.85,397.48,4657.0
2025-04-22 10:30:00,397.53,398.17,396.45,397.15,6402.0,397.53,398.17,396.45,397.15,6402.0
2025-04-22 11:00:00,397.0,399.01,396.99,398.03,3797.0,397.0,399.01,396.99,398.03,3797.0
2025-04-22 11:30:00,398.23,399.02,396.57,398.97,9811.0,398.23,399.02,396.57,398.97,9811.0
2025-04-22 12:00:00,400.22,401.88,399.56,401.56,4029.0,400.22,401.88,399.56,401.56,4029.0
2025-04-22 12:30:00,401.69,401.81,400.51,400.51,2485.0,401.69,401.81,400.51,400.51,2485.0
2025-04-22 13:00:00,400.54,400.71,396.4,396.9,9677.0,400.54,400.71,396.4,396.9,9677.0
2025-04-22 13:30:00,396.4,397.64,396.4,396.92,4019.0,396.4,397.64,396.4,396.92,4019.0
2025-04-22 14:00:00,396.68,398.54,396.68,398.53,12172.0,396.68,398.54,396.68,398.53,12172.0
2025-04-22 14:30:00,398.93,399.63,398.61,398.94,4437.0,398.93,399.63,398.61,398.94,4437.0
2025-04-22 15:00:00,399.71,399.82,398.59,398.96,10134.0,399.71,399.82,398.59,398.96,10134.0
2025-04-22 15:30:00,398.96,401.96,398.95,400.51,53103.0,398.96,401.96,398.95,400.51,53103.0
2025-04-23 09:30:00,412.31,420.21,409.68,417.84,9322.0,412.31,420.21,409.68,417.84,9322.0
2025-04-23 10:00:00,417.1,419.67,410.72,411.81,9216.0,417.1,419.67,410.72,411.81,9216.0
2025-04-23 10:30:00,412.21,413.46,412.21,412.89,7335.0,412.21,413.46,412.21,412.89,7335.0
2025-04-23 11:00:00,412.88,414.36,411.7,412.36,4642.0,412.88,414.36,411.7,412.36,4642.0
2025-04-23 11:30:00,412.55,412.68,407.32,408.32,6586.0,412.55,412.68,407.32,408.32,6586.0
2025-04-23 12:00:00,408.32,408.32,404.55,405.96,3245.0,408.32,408.32,404.55,405.96,3245.0
2025-04-23 12:30:00,406.88,409.02,406.77,408.64,3376.0,406.88,409.02,406.77,408.64,3376.0
2025-04-23 13:00:00,407.99,411.67,407.57,409.68,12968.0,407.99,411.67,407.57,409.68,12968.0
2025-04-23 13:30:00,410.39,410.61,407.97,408.79,5461.0,410.39,410.61,407.97,408.79,5461.0
2025-04-23 14:00:00,408.77,409.96,407.75,407.75,10101.0,408.77,409.96,407.75,407.75,10101.0
2025-04-23 14:30:00,408.09,409.02,407.0,407.94,7800.0,408.09,409.02,407.0,407.94,7800.0
2025-04-23 15:00:00,407.23,407.67,406.11,407.3,5780.0,407.23,407.67,406.11,407.3,5780.0
2025-04-23 15:30:00,407.6,407.95,405.77,406.75,31989.0,407.6,407.95,405.77,406.75,31989.0
2025-04-24 09:30:00,406.38,412.59,406.25,412.54,31850.0,406.38,412.59,406.25,412.54,31850.0
2025-04-24 10:00:00,411.66,416.8,411.57,416.8,47040.0,411.66,416.8,411.57,416.8,47040.0
2025-04-24 10:30:00,416.93,417.2,415.2,415.21,10235.0,416.93,417.2,415.2,415.21,10235.0
2025-04-24 11:00:00,415.61,417.17,414.15,414.87,5986.0,415.61,417.17,414.15,414.87,5986.0
2025-04-24 11:30:00,414.15,414.7,413.42,414.61,6637.0,414.15,414.7,413.42,414.61,6637.0
2025-04-24 12:00:00,414.91,416.5,414.67,416.12,11151.0,414.91,416.5,414.67,416.12,11151.0
2025-04-24 12:30:00,416.47,417.17,416.32,416.8,12157.0,416.47,417.17,416.32,416.8,12157.0
2025-04-24 13:00:00,416.45,416.67,414.47,415.65,9307.0,416.45,416.67,414.47,415.65,9307.0
2025-04-24 13:30:00,415.4,416.15,414.87,415.45,7009.0,415.4,416.15,414.87,415.45,7009.0
2025-04-24 14:00:00,415.25,415.8,413.57,414.41,8813.0,415.25,415.8,413.57,414.41,8813.0
2025-04-24 14:30:00,414.72,415.99,414.72,415.03,3216.0,414.72,415.99,414.72,415.03,3216.0
2025-04-24 15:00:00,414.9,417.05,414.86,416.5,24634.0,414.9,417.05,414.86,416.5,24634.0
2025-04-24 15:30:00,416.45,418.59,416.34,417.87,67098.0,416.45,418.59,416.34,417.87,67098.0
2025-04-25 09:30:00,415.84,417.49,414.27,414.27,38367.0,415.84,417.49,414.27,414.27,38367.0
2025-04-25 10:00:00,414.5,415.64,412.05,412.33,42610.0,414.5,415.64,412.05,412.33,42610.0
2025-04-25 10:30:00,412.17,416.04,411.2,414.8,11702.0,412.17,416.04,411.2,414.8,11702.0
2025-04-25 11:00:00,414.81,415.43,413.37,413.69,14290.0,414.81,415.43,413.37,413.69,14290.0
2025-04-25 11:30:00,413.69,414.37,413.13,414.02,13102.0,413.69,414.37,413.13,414.02,13102.0
2025-04-25 12:00:00,414.11,415.25,413.52,415.17,14359.0,414.11,415.25,413.52,415.17,14359.0
2025-04-25 12:30:00,415.17,415.96,414.77,415.66,23060.0,415.17,415.96,414.77,415.66,23060.0
2025-04-25 13:00:00,415.76,417.8,415.57,416.99,25038.0,415.76,417.8,415.57,416.99,25038.0
2025-04-25 13:30:00,416.81,417.34,414.3,414.96,16399.0,416.81,417.34,414.3,414.96,16399.0
2025-04-25 14:00:00,415.05,416.89,415.05,416.51,8390.0,415.05,416.89,415.05,416.51,8390.0
2025-04-25 14:30:00,416.53,417.09,415.42,415.86,17903.0,416.53,417.09,415.42,415.86,17903.0
2025-04-25 15:00:00,415.93,416.59,415.4,416.2,19823.0,415.93,416.59,415.4,416.2,19823.0
2025-04-25 15:30:00,415.99,417.01,414.39,416.09,103719.0,415.99,417.01,414.39,416.09,103719.0
2025-04-28 09:30:00,416.0,418.31,414.02,416.49,13262.0,416.0,418.31,414.02,416.49,13262.0
2025-04-28 10:00:00,416.15,417.15,415.55,415.88,12043.0,416.15,417.15,415.55,415.88,12043.0
2025-04-28 10:30:00,415.71,417.1,414.68,415.91,12935.0,415.71,417.1,414.68,415.91,12935.0
2025-04-28 11:00:00,415.87,416.13,413.61,413.62,10505.0,415.87,416.13,413.61,413.62,10505.0
2025-04-28 11:30:00,413.91,415.26,413.59,414.0,8602.0,413.91,415.26,413.59,414.0,8602.0
2025-04-28 12:00:00,413.34,413.45,412.0,412.08,7030.0,413.34,413.45,412.0,412.08,7030.0
2025-04-28 12:30:00,412.39,413.26,412.36,412.63,5688.0,412.39,413.26,412.36,412.63,5688.0
2025-04-28 13:00:00,412.69,412.69,411.26,412.0,19241.0,412.69,412.69,411.26,412.0,19241.0
2025-04-28 13:30:00,412.06,412.86,411.94,412.05,21180.0,412.06,412.86,411.94,412.05,21180.0
2025-04-28 14:00:00,412.08,412.9,410.93,412.65,11296.0,412.08,412.9,410.93,412.65,11296.0
2025-04-28 14:30:00,412.58,413.21,412.43,413.21,12388.0,412.58,413.21,412.43,413.21,12388.0
2025-04-28 15:00:00,413.34,415.1,413.34,414.37,7906.0,413.34,415.1,413.34,414.37,7906.0
2025-04-28 15:30:00,414.37,417.28,413.52,416.02,56713.0,414.37,417.28,413.52,416.02,56713.0
2025-04-29 09:30:00,416.09,420.17,416.09,419.22,7613.0,416.09,420.17,416.09,419.22,7613.0
2025-04-29 10:00:00,418.71,420.16,416.76,416.76,7560.0,418.71,420.16,416.76,416.76,7560.0
2025-04-29 10:30:00,417.62,420.46,417.62,419.71,5074.0,417.62,420.46,417.62,419.71,5074.0
2025-04-29 11:00:00,419.95,420.1,419.06,420.1,6119.0,419.95,420.1,419.06,420.1,6119.0
2025-04-29 11:30:00,419.13,421.17,418.55,419.99,7078.0,419.13,421.17,418.55,419.99,7078.0
2025-04-29 12:00:00,420.0,420.87,419.24,419.62,7100.0,420.0,420.87,419.24,419.62,7100.0
2025-04-29 12:30:00,419.62,420.48,418.8,418.85,4597.0,419.62,420.48,418.8,418.85,4597.0
2025-04-29 13:00:00,419.15,420.16,418.63,419.71,3350.0,419.15,420.16,418.63,419.71,3350.0
2025-04-29 13:30:00,420.27,422.15,420.27,421.2,3333.0,420.27,422.15,420.27,421.2,3333.0
2025-04-29 14:00:00,421.2,421.9,420.19,420.88,11376.0,421.2,421.9,420.19,420.88,11376.0
2025-04-29 14:30:00,420.79,421.17,420.12,420.13,9435.0,420.79,421.17,420.12,420.13,9435.0
2025-04-29 15:00:00,420.42,420.92,420.09,420.74,5392.0,420.42,420.92,420.09,420.74,5392.0
2025-04-29 15:30:00,420.55,421.85,419.94,420.86,41234.0,420.55,421.85,419.94,420.86,41234.0
2025-04-30 09:30:00,416.39,416.39,411.28,412.4,12677.0,416.39,416.39,411.28,412.4,12677.0
2025-04-30 10:00:00,412.17,413.58,412.06,413.58,13050.0,412.17,413.58,412.06,413.58,13050.0
2025-04-30 10:30:00,413.76,414.42,413.03,414.03,10992.0,413.76,414.42,413.03,414.03,10992.0
2025-04-30 11:00:00,414.22,416.52,414.22,415.9,8523.0,414.22,416.52,414.22,415.9,8523.0
2025-04-30 11:30:00,415.9,417.5,415.73,417.0,16277.0,415.9,417.5,415.73,417.0,16277.0
2025-04-30 12:00:00,417.3,417.7,416.67,416.89,17164.0,417.3,417.7,416.67,416.89,17164.0
2025-04-30 12:30:00,416.6,418.57,416.18,417.81,17160.0,416.6,418.57,416.18,417.81,17160.0
2025-04-30 13:00:00,418.24,419.49,416.83,419.18,8863.0,418.24,419.49,416.83,419.18,8863.0
2025-04-30 13:30:00,419.16,419.34,418.02,418.02,8050.0,419.16,419.34,418.02,418.02,8050.0
2025-04-30 14:00:00,417.87,418.84,416.95,417.68,23852.0,417.87,418.84,416.95,417.68,23852.0
2025-04-30 14:30:00,417.61,418.07,416.58,417.12,7543.0,417.61,418.07,416.58,417.12,7543.0
2025-04-30 15:00:00,417.34,417.72,416.83,416.83,21977.0,417.34,417.72,416.83,416.83,21977.0
2025-04-30 15:30:00,416.69,421.64,416.22,420.96,92122.0,416.69,421.64,416.22,420.96,92122.0
2025-05-01 09:30:00,421.63,422.88,419.4,421.24,10250.0,421.63,422.88,419.4,421.24,10250.0
2025-05-01 10:00:00,422.25,424.88,421.08,424.28,49049.0,422.25,424.88,421.08,424.28,49049.0
2025-05-01 10:30:00,424.6,425.51,423.56,424.85,9384.0,424.6,425.51,423.56,424.85,9384.0
2025-05-01 11:00:00,424.87,425.38,424.46,424.79,6471.0,424.87,425.38,424.46,424.79,6471.0
2025-05-01 11:30:00,425.15,425.53,423.24,423.48,16362.0,425.15,425.53,423.24,423.48,16362.0
2025-05-01 12:00:00,423.39,423.52,421.96,423.26,17622.0,423.39,423.52,421.96,423.26,17622.0
2025-05-01 12:30:00,423.84,425.07,422.63,422.94,10561.0,423.84,425.07,422.63,422.94,10561.0
2025-05-01 13:00:00,423.01,424.78,422.85,423.04,12028.0,423.01,424.78,422.85,423.04,12028.0
2025-05-01 13:30:00,423.04,424.03,422.51,423.01,5217.0,423.04,424.03,422.51,423.01,5217.0
2025-05-01 14:00:00,423.35,424.11,422.56,422.85,5925.0,423.35,424.11,422.56,422.85,5925.0
2025-05-01 14:30:00,423.2,424.06,423.08,423.08,6313.0,423.2,424.06,423.08,423.08,6313.0
2025-05-01 15:00:00,423.18,424.14,422.57,424.07,8656.0,423.18,424.14,422.57,424.07,8656.0
2025-05-01 15:30:00,424.26,424.26,419.35,419.58,67469.0,424.26,424.26,419.35,419.58,67469.0
2025-05-02 09:30:00,425.88,428.26,425.74,425.86,10767.0,425.88,428.26,425.74,425.86,10767.0
2025-05-02 10:00:00,426.26,428.98,426.26,428.95,9228.0,426.26,428.98,426.26,428.95,9228.0
2025-05-02 10:30:00,428.16,429.0,426.94,428.49,10664.0,428.16,429.0,426.94,428.49,10664.0
2025-05-02 11:00:00,428.4,428.4,425.79,425.79,4578.0,428.4,428.4,425.79,425.79,4578.0
2025-05-02 11:30:00,426.05,428.24,426.05,428.19,7505.0,426.05,428.24,426.05,428.19,7505.0
2025-05-02 12:00:00,428.4,430.17,428.39,429.55,6710.0,428.4,430.17,428.39,429.55,6710.0
2025-05-02 12:30:00,429.81,431.15,429.7,430.78,6708.0,429.81,431.15,429.7,430.78,6708.0
2025-05-02 13:00:00,430.32,430.72,428.09,428.6,10025.0,430.32,430.72,428.09,428.6,10025.0
2025-05-02 13:30:00,428.61,429.95,428.33,428.54,10512.0,428.61,429.95,428.33,428.54,10512.0
2025-05-02 14:00:00,428.76,429.32,428.06,428.06,4017.0,428.76,429.32,428.06,428.06,4017.0
2025-05-02 14:30:00,428.06,428.96,426.9,427.06,11909.0,428.06,428.96,426.9,427.06,11909.0
2025-05-02 15:00:00,426.91,427.82,426.83,427.39,10514.0,426.91,427.82,426.83,427.39,10514.0
2025-05-02 15:30:00,427.54,428.62,427.03,427.49,26497.0,427.54,428.62,427.03,427.49,26497.0
2025-05-05 09:30:00,426.36,430.13,425.4,428.08,13504.0,426.36,430.13,425.4,428.08,13504.0
2025-05-05 10:00:00,428.51,430.47,427.71,430.37,14906.0,428.51,430.47,427.71,430.37,14906.0
2025-05-05 10:30:00,430.37,431.0,429.56,430.33,10290.0,430.37,431.0,429.56,430.33,10290.0
2025-05-05 11:00:00,430.22,431.06,429.87,430.11,12684.0,430.22,431.06,429.87,430.11,12684.0
2025-05-05 11:30:00,429.86,429.91,428.61,429.35,8344.0,429.86,429.91,428.61,429.35,8344.0
2025-05-05 12:00:00,429.6,430.16,428.68,429.37,8635.0,429.6,430.16,428.68,429.37,8635.0
2025-05-05 12:30:00,429.38,429.77,428.8,429.18,2808.0,429.38,429.77,428.8,429.18,2808.0
2025-05-05 13:00:00,428.99,429.29,428.15,428.19,8531.0,428.99,429.29,428.15,428.19,8531.0
2025-05-05 13:30:00,427.98,429.5,427.98,428.93,8914.0,427.98,429.5,427.98,428.93,8914.0
2025-05-05 14:00:00,428.94,429.08,428.1,428.51,14332.0,428.94,429.08,428.1,428.51,14332.0
2025-05-05 14:30:00,428.3,428.91,427.89,428.12,11064.0,428.3,428.91,427.89,428.12,11064.0
2025-05-05 15:00:00,427.95,428.45,427.42,427.99,14848.0,427.95,428.45,427.42,427.99,14848.0
2025-05-05 15:30:00,428.13,430.09,426.76,427.39,72633.0,428.13,430.09,426.76,427.39,72633.0
2025-05-06 09:30:00,416.69,431.16,409.98,429.9,149608.0,416.69,431.16,409.98,429.9,149608.0
2025-05-06 10:00:00,431.0,436.69,425.17,435.29,61393.0,431.0,436.69,425.17,435.29,61393.0
2025-05-06 10:30:00,434.88,439.17,433.63,437.53,31740.0,434.88,439.17,433.63,437.53,31740.0
2025-05-06 11:00:00,437.89,438.52,435.29,435.29,16848.0,437.89,438.52,435.29,435.29,16848.0
2025-05-06 11:30:00,435.21,436.36,435.07,435.75,17998.0,435.21,436.36,435.07,435.75,17998.0
2025-05-06 12:00:00,436.35,436.54,434.29,434.96,7889.0,436.35,436.54,434.29,434.96,7889.0
2025-05-06 12:30:00,435.0,435.39,431.75,431.75,5514.0,435.0,435.39,431.75,431.75,5514.0
2025-05-06 13:00:00,432.41,433.29,430.92,431.05,7583.0,432.41,433.29,430.92,431.05,7583.0
2025-05-06 13:30:00,431.35,431.35,429.03,430.14,7395.0,431.35,431.35,429.03,430.14,7395.0
2025-05-06 14:00:00,429.8,432.01,429.34,432.0,15421.0,429.8,432.01,429.34,432.0,15421.0
2025-05-06 14:30:00,432.04,432.04,429.98,431.28,7867.0,432.04,432.04,429.98,431.28,7867.0
2025-05-06 15:00:00,430.93,432.41,430.25,432.27,11564.0,430.93,432.41,430.25,432.27,11564.0
2025-05-06 15:30:00,432.61,434.93,432.01,432.59,72324.0,432.61,434.93,432.01,432.59,72324.0
2025-05-07 09:30:00,433.25,442.55,433.25,439.92,34736.0,433.25,442.55,433.25,439.92,34736.0
2025-05-07 10:00:00,439.52,440.73,437.81,438.42,13266.0,439.52,440.73,437.81,438.42,13266.0
2025-05-07 10:30:00,438.09,438.09,432.18,434.57,27872.0,438.09,438.09,432.18,434.57,27872.0
2025-05-07 11:00:00,434.65,436.81,433.73,436.5,5021.0,434.65,436.81,433.73,436.5,5021.0
2025-05-07 11:30:00,436.97,438.25,436.15,438.2,12890.0,436.97,438.25,436.15,438.2,12890.0
2025-05-07 12:00:00,438.45,438.9,436.77,436.82,4020.0,438.45,438.9,436.77,436.82,4020.0
2025-05-07 12:30:00,436.56,439.15,436.52,439.01,8157.0,436.56,439.15,436.52,439.01,8157.0
2025-05-07 13:00:00,439.23,440.72,439.01,440.25,14621.0,439.23,440.72,439.01,440.25,14621.0
2025-05-07 13:30:00,439.83,439.83,437.72,438.25,9793.0,439.83,439.83,437.72,438.25,9793.0
2025-05-07 14:00:00,437.97,439.01,436.2,437.62,11338.0,437.97,439.01,436.2,437.62,11338.0
2025-05-07 14:30:00,438.24,440.0,436.86,439.73,18441.0,438.24,440.0,436.86,439.73,18441.0
2025-05-07 15:00:00,439.66,439.67,436.52,437.09,15623.0,439.66,439.67,436.52,437.09,15623.0
2025-05-07 15:30:00,437.1,438.68,435.2,437.32,64234.0,437.1,438.68,435.2,437.32,64234.0
2025-05-08 09:30:00,440.16,443.44,437.13,441.33,27688.0,440.16,443.44,437.13,441.33,27688.0
2025-05-08 10:00:00,441.43,441.43,438.24,439.09,9556.0,441.43,441.43,438.24,439.09,9556.0
2025-05-08 10:30:00,439.09,439.94,435.43,437.25,9900.0,439.09,439.94,435.43,437.25,9900.0
2025-05-08 11:00:00,437.25,440.98,436.67,440.78,3820.0,437.25,440.98,436.67,440.78,3820.0
2025-05-08 11:30:00,440.78,441.56,439.38,441.49,12390.0,440.78,441.56,439.38,441.49,12390.0
2025-05-08 12:00:00,441.46,442.37,440.6,440.87,8108.0,441.46,442.37,440.6,440.87,8108.0
2025-05-08 12:30:00,440.87,441.94,440.85,441.94,2841.0,440.87,441.94,440.85,441.94,2841.0
2025-05-08 13:00:00,441.4,441.66,440.93,441.34,6596.0,441.4,441.66,440.93,441.34,6596.0
2025-05-08 13:30:00,441.12,441.37,438.9,438.97,9396.0,441.12,441.37,438.9,438.97,9396.0
2025-05-08 14:00:00,438.84,440.26,438.84,439.2,5077.0,438.84,440.26,438.84,439.2,5077.0
2025-05-08 14:30:00,439.11,440.76,439.11,439.93,7587.0,439.11,440.76,439.11,439.93,7587.0
2025-05-08 15:00:00,439.9,440.48,439.13,439.96,6810.0,439.9,440.48,439.13,439.96,6810.0
2025-05-08 15:30:00,439.96,439.96,436.84,437.39,23626.0,439.96,439.96,436.84,437.39,23626.0
2025-05-09 09:30:00,437.43,438.34,434.61,435.71,12435.0,437.43,438.34,434.61,435.71,12435.0
2025-05-09 10:00:00,435.72,435.72,431.06,432.17,10867.0,435.72,435.72,431.06,432.17,10867.0
2025-05-09 10:30:00,432.31,432.87,430.93,432.87,10152.0,432.31,432.87,430.93,432.87,10152.0
2025-05-09 11:00:00,432.9,433.73,432.26,432.66,3320.0,432.9,433.73,432.26,432.66,3320.0
2025-05-09 11:30:00,432.65,434.51,432.6,434.05,5599.0,432.65,434.51,432.6,434.05,5599.0
2025-05-09 12:00:00,434.05,434.09,432.26,432.4,4543.0,434.05,434.09,432.26,432.4,4543.0
2025-05-09 12:30:00,432.54,432.77,431.57,431.96,8014.0,432.54,432.77,431.57,431.96,8014.0
2025-05-09 13:00:00,432.17,433.95,431.9,433.9,8209.0,432.17,433.95,431.9,433.9,8209.0
2025-05-09 13:30:00,433.71,434.11,433.09,433.94,7966.0,433.71,434.11,433.09,433.94,7966.0
2025-05-09 14:00:00,434.03,434.03,432.78,433.04,6136.0,434.03,434.03,432.78,433.04,6136.0
2025-05-09 14:30:00,433.07,433.88,432.71,433.71,6162.0,433.07,433.88,432.71,433.71,6162.0
2025-05-09 15:00:00,433.72,434.42,432.96,433.1,8822.0,433.72,434.42,432.96,433.1,8822.0
2025-05-09 15:30:00,433.04,433.3,431.89,432.39,46736.0,433.04,433.3,431.89,432.39,46736.0
2025-05-12 09:30:00,443.06,445.1,441.09,443.66,15984.0,443.06,445.1,441.09,443.66,15984.0
2025-05-12 10:00:00,444.25,447.41,442.29,442.29,15275.0,444.25,447.41,442.29,442.29,15275.0
2025-05-12 10:30:00,442.59,442.95,440.46,442.13,18071.0,442.59,442.95,440.46,442.13,18071.0
2025-05-12 11:00:00,442.33,443.08,440.88,440.89,6254.0,442.33,443.08,440.88,440.89,6254.0
2025-05-12 11:30:00,441.7,442.5,441.4,442.29,7857.0,441.7,442.5,441.4,442.29,7857.0
2025-05-12 12:00:00,442.14,444.15,442.13,443.26,6463.0,442.14,444.15,442.13,443.26,6463.0
2025-05-12 12:30:00,443.6,445.13,443.6,445.13,7001.0,443.6,445.13,443.6,445.13,7001.0
2025-05-12 13:00:00,445.13,445.18,442.98,444.1,12258.0,445.13,445.18,442.98,444.1,12258.0
2025-05-12 13:30:00,444.31,444.78,444.0,444.07,13884.0,444.31,444.78,444.0,444.07,13884.0
2025-05-12 14:00:00,444.29,445.46,444.29,445.23,8029.0,444.29,445.46,444.29,445.23,8029.0
2025-05-12 14:30:00,445.42,446.02,444.95,445.48,9513.0,445.42,446.02,444.95,445.48,9513.0
2025-05-12 15:00:00,444.93,445.41,444.69,445.34,14504.0,444.93,445.41,444.69,445.34,14504.0
2025-05-12 15:30:00,445.45,446.99,443.97,446.73,52212.0,445.45,446.99,443.97,446.73,52212.0
2025-05-13 09:30:00,445.91,450.38,444.6,449.61,5687.0,445.91,450.38,444.6,449.61,5687.0
2025-05-13 10:00:00,449.56,450.67,449.22,449.44,11711.0,449.56,450.67,449.22,449.44,11711.0
2025-05-13 10:30:00,449.3,449.58,447.94,449.05,3927.0,449.3,449.58,447.94,449.05,3927.0
2025-05-13 11:00:00,449.02,450.78,448.93,450.51,5573.0,449.02,450.78,448.93,450.51,5573.0
2025-05-13 11:30:00,450.18,451.73,449.7,450.38,12704.0,450.18,451.73,449.7,450.38,12704.0
2025-05-13 12:00:00,449.53,450.86,449.5,450.7,4339.0,449.53,450.86,449.5,450.7,4339.0
2025-05-13 12:30:00,450.66,450.8,449.88,450.34,16043.0,450.66,450.8,449.88,450.34,16043.0
2025-05-13 13:00:00,449.49,450.09,449.05,450.09,3993.0,449.49,450.09,449.05,450.09,3993.0
2025-05-13 13:30:00,449.84,450.4,449.39,449.4,5631.0,449.84,450.4,449.39,449.4,5631.0
2025-05-13 14:00:00,449.14,450.3,449.05,450.03,10194.0,449.14,450.3,449.05,450.03,10194.0
2025-05-13 14:30:00,450.29,451.16,450.14,450.19,13496.0,450.29,451.16,450.14,450.19,13496.0
2025-05-13 15:00:00,450.19,451.02,450.18,450.5,26051.0,450.19,451.02,450.18,450.5,26051.0
2025-05-13 15:30:00,450.36,450.9,448.43,448.69,70007.0,450.36,450.9,448.43,448.69,70007.0
2025-05-14 09:30:00,449.0,449.29,444.44,444.75,6431.0,449.0,449.29,444.44,444.75,6431.0
2025-05-14 10:00:00,444.8,445.98,443.89,445.95,11045.0,444.8,445.98,443.89,445.95,11045.0
2025-05-14 10:30:00,445.98,446.43,445.01,445.28,6293.0,445.98,446.43,445.01,445.28,6293.0
2025-05-14 11:00:00,445.12,446.1,443.91,446.09,7534.0,445.12,446.1,443.91,446.09,7534.0
2025-05-14 11:30:00,445.79,445.94,445.26,445.32,3222.0,445.79,445.94,445.26,445.32,3222.0
2025-05-14 12:00:00,445.34,446.07,444.55,445.25,4444.0,445.34,446.07,444.55,445.25,4444.0
2025-05-14 12:30:00,445.18,445.33,444.34,444.77,3687.0,445.18,445.33,444.34,444.77,3687.0
2025-05-14 13:00:00,444.8,444.85,444.13,444.14,3689.0,444.8,444.85,444.13,444.14,3689.0
2025-05-14 13:30:00,444.08,445.12,444.07,444.97,6401.0,444.08,445.12,444.07,444.97,6401.0
2025-05-14 14:00:00,444.88,446.15,444.67,445.96,7916.0,444.88,446.15,444.67,445.96,7916.0
2025-05-14 14:30:00,446.23,446.86,445.64,445.65,11937.0,446.23,446.86,445.64,445.65,11937.0
2025-05-14 15:00:00,445.81,446.81,445.44,446.54,14226.0,445.81,446.81,445.44,446.54,14226.0
2025-05-14 15:30:00,446.46,447.4,445.55,446.01,52644.0,446.46,447.4,445.55,446.01,52644.0
2025-05-15 09:30:00,446.11,448.2,444.75,444.75,10137.0,446.11,448.2,444.75,444.75,10137.0
2025-05-15 10:00:00,445.04,446.04,443.55,443.76,11046.0,445.04,446.04,443.55,443.76,11046.0
2025-05-15 10:30:00,443.65,445.64,443.62,444.0,77036.0,443.65,445.64,443.62,444.0,77036.0
2025-05-15 11:00:00,444.86,446.46,444.66,445.77,11780.0,444.86,446.46,444.66,445.77,11780.0
2025-05-15 11:30:00,445.87,446.47,445.54,445.91,11383.0,445.87,446.47,445.54,445.91,11383.0
2025-05-15 12:00:00,445.91,446.96,445.5,445.98,11422.0,445.91,446.96,445.5,445.98,11422.0
2025-05-15 12:30:00,446.5,447.69,446.31,447.69,5826.0,446.5,447.69,446.31,447.69,5826.0
2025-05-15 13:00:00,447.69,448.03,446.59,447.37,11975.0,447.69,448.03,446.59,447.37,11975.0
2025-05-15 13:30:00,447.18,447.75,446.74,447.28,10729.0,447.18,447.75,446.74,447.28,10729.0
2025-05-15 14:00:00,447.09,447.22,446.29,446.65,8680.0,447.09,447.22,446.29,446.65,8680.0
2025-05-15 14:30:00,447.0,448.42,447.0,448.25,12894.0,447.0,448.42,447.0,448.25,12894.0
2025-05-15 15:00:00,448.07,449.1,447.88,448.26,12032.0,448.07,449.1,447.88,448.26,12032.0
2025-05-15 15:30:00,448.26,448.64,446.22,446.49,50528.0,448.26,448.64,446.22,446.49,50528.0
2025-05-16 09:30:00,446.23,446.68,443.57,445.68,46221.0,446.23,446.68,443.57,445.68,46221.0
2025-05-16 10:00:00,445.07,446.93,444.82,445.94,7810.0,445.07,446.93,444.82,445.94,7810.0
2025-05-16 10:30:00,445.79,447.31,445.79,446.81,11723.0,445.79,447.31,445.79,446.81,11723.0
2025-05-16 11:00:00,446.82,447.28,446.15,446.55,5666.0,446.82,447.28,446.15,446.55,5666.0
2025-05-16 11:30:00,446.73,447.3,446.33,446.44,4533.0,446.73,447.3,446.33,446.44,4533.0
2025-05-16 12:00:00,446.81,447.33,446.61,446.63,5162.0,446.81,447.33,446.61,446.63,5162.0
2025-05-16 12:30:00,446.65,447.73,446.65,447.39,8766.0,446.65,447.73,446.65,447.39,8766.0
2025-05-16 13:00:00,447.39,447.7,446.68,446.68,6099.0,447.39,447.7,446.68,446.68,6099.0
2025-05-16 13:30:00,447.2,447.2,445.76,446.46,2814.0,447.2,447.2,445.76,446.46,2814.0
2025-05-16 14:00:00,446.86,447.94,446.44,447.94,8804.0,446.86,447.94,446.44,447.94,8804.0
2025-05-16 14:30:00,447.65,448.83,447.65,448.31,7312.0,447.65,448.83,447.65,448.31,7312.0
2025-05-16 15:00:00,448.43,448.7,447.78,448.04,5784.0,448.43,448.7,447.78,448.04,5784.0
2025-05-16 15:30:00,448.07,448.31,447.43,448.05,24415.0,448.07,448.31,447.43,448.05,24415.0
2025-05-19 09:30:00,444.94,447.47,441.08,447.36,6932.0,444.94,447.47,441.08,447.36,6932.0
2025-05-19 10:00:00,447.36,448.76,446.67,446.67,7545.0,447.36,448.76,446.67,446.67,7545.0
2025-05-19 10:30:00,446.89,447.8,446.89,447.29,2781.0,446.89,447.8,446.89,447.29,2781.0
2025-05-19 11:00:00,447.18,448.15,447.18,447.67,2261.0,447.18,448.15,447.18,447.67,2261.0
2025-05-19 11:30:00,447.67,448.27,447.33,447.62,3767.0,447.67,448.27,447.33,447.62,3767.0
2025-05-19 12:00:00,447.88,448.48,447.84,448.42,4206.0,447.88,448.48,447.84,448.42,4206.0
2025-05-19 12:30:00,448.55,449.49,448.24,449.49,3459.0,448.55,449.49,448.24,449.49,3459.0
2025-05-19 13:00:00,449.49,449.78,449.34,449.63,3725.0,449.49,449.78,449.34,449.63,3725.0
2025-05-19 13:30:00,449.63,449.72,449.17,449.34,5711.0,449.63,449.72,449.17,449.34,5711.0
2025-05-19 14:00:00,449.31,449.77,448.99,449.64,5720.0,449.31,449.77,448.99,449.64,5720.0
2025-05-19 14:30:00,449.63,450.15,449.35,449.97,7804.0,449.63,450.15,449.35,449.97,7804.0
2025-05-19 15:00:00,449.98,450.12,448.78,449.09,8321.0,449.98,450.12,448.78,449.09,8321.0
2025-05-19 15:30:00,449.17,450.25,449.04,449.52,23942.0,449.17,450.25,449.04,449.52,23942.0
2025-05-20 09:30:00,448.3,448.3,445.51,446.74,8976.0,448.3,448.3,445.51,446.74,8976.0
2025-05-20 10:00:00,446.74,448.36,446.73,448.11,7672.0,446.74,448.36,446.73,448.11,7672.0
2025-05-20 10:30:00,448.11,449.32,447.82,448.38,7981.0,448.11,449.32,447.82,448.38,7981.0
2025-05-20 11:00:00,448.4,449.87,448.39,449.77,2902.0,448.4,449.87,448.39,449.77,2902.0
2025-05-20 11:30:00,449.65,449.77,447.89,447.89,5393.0,449.65,449.77,447.89,447.89,5393.0
2025-05-20 12:00:00,448.06,448.11,446.92,447.13,5948.0,448.06,448.11,446.92,447.13,5948.0
2025-05-20 12:30:00,447.2,448.13,447.04,447.99,1979.0,447.2,448.13,447.04,447.99,1979.0
2025-05-20 13:00:00,448.21,448.21,447.58,447.93,6262.0,448.21,448.21,447.58,447.93,6262.0
2025-05-20 13:30:00,447.93,448.39,447.71,448.3,4044.0,447.93,448.39,447.71,448.3,4044.0
2025-05-20 14:00:00,448.35,448.7,446.9,447.04,5954.0,448.35,448.7,446.9,447.04,5954.0
2025-05-20 14:30:00,446.8,447.2,446.63,446.9,5394.0,446.8,447.2,446.63,446.9,5394.0
2025-05-20 15:00:00,446.9,446.9,445.85,446.63,13612.0,446.9,446.9,445.85,446.63,13612.0
2025-05-20 15:30:00,446.53,448.1,446.35,447.56,33588.0,446.53,448.1,446.35,447.56,33588.0
2025-05-21 09:30:00,443.63,447.62,443.42,447.33,19932.0,443.63,447.62,443.42,447.33,19932.0
2025-05-21 10:00:00,447.9,448.99,447.53,447.63,10477.0,447.9,448.99,447.53,447.63,10477.0
2025-05-21 10:30:00,447.63,449.2,447.23,449.19,9786.0,447.63,449.2,447.23,449.19,9786.0
2025-05-21 11:00:00,449.35,449.8,448.47,448.69,12946.0,449.35,449.8,448.47,448.69,12946.0
2025-05-21 11:30:00,448.77,450.09,448.58,450.09,5296.0,448.77,450.09,448.58,450.09,5296.0
2025-05-21 12:00:00,450.2,450.35,448.94,449.69,6008.0,450.2,450.35,448.94,449.69,6008.0
2025-05-21 12:30:00,449.98,450.6,449.69,449.91,6785.0,449.98,450.6,449.69,449.91,6785.0
2025-05-21 13:00:00,449.56,450.01,445.85,445.85,22578.0,449.56,450.01,445.85,445.85,22578.0
2025-05-21 13:30:00,444.72,447.81,444.66,447.01,7578.0,444.72,447.81,444.66,447.01,7578.0
2025-05-21 14:00:00,446.61,446.61,444.09,445.94,6625.0,446.61,446.61,444.09,445.94,6625.0
2025-05-21 14:30:00,446.39,446.64,445.03,445.38,7324.0,446.39,446.64,445.03,445.38,7324.0
2025-05-21 15:00:00,445.19,445.33,442.95,443.31,23522.0,445.19,445.33,442.95,443.31,23522.0
2025-05-21 15:30:00,443.31,444.98,442.9,443.14,34258.0,443.31,444.98,442.9,443.14,34258.0
2025-05-22 09:30:00,443.49,446.58,442.8,446.58,14507.0,443.49,446.58,442.8,446.58,14507.0
2025-05-22 10:00:00,446.63,447.08,444.6,444.96,9467.0,446.63,447.08,444.6,444.96,9467.0
2025-05-22 10:30:00,444.73,444.73,443.12,444.46,9327.0,444.73,444.73,443.12,444.46,9327.0
2025-05-22 11:00:00,444.49,445.52,444.23,444.88,9372.0,444.49,445.52,444.23,444.88,9372.0
2025-05-22 11:30:00,444.82,445.62,444.57,444.98,15119.0,444.82,445.62,444.57,444.98,15119.0
2025-05-22 12:00:00,444.89,445.58,444.11,444.65,15536.0,444.89,445.58,444.11,444.65,15536.0
2025-05-22 12:30:00,444.5,444.68,442.81,442.81,8612.0,444.5,444.68,442.81,442.81,8612.0
2025-05-22 13:00:00,442.96,444.47,442.18,444.47,12863.0,442.96,444.47,442.18,444.47,12863.0
2025-05-22 13:30:00,444.28,444.65,444.03,444.6,6187.0,444.28,444.65,444.03,444.6,6187.0
2025-05-22 14:00:00,444.77,445.33,444.36,444.9,5392.0,444.77,445.33,444.36,444.9,5392.0
2025-05-22 14:30:00,444.92,445.21,444.46,445.12,5884.0,444.92,445.21,444.46,445.12,5884.0
2025-05-22 15:00:00,445.11,446.11,444.93,445.89,9779.0,445.11,446.11,444.93,445.89,9779.0
2025-05-22 15:30:00,446.04,446.13,443.33,443.37,43875.0,446.04,446.13,443.33,443.37,43875.0
2025-05-23 09:30:00,439.13,441.14,436.85,439.8,23301.0,439.13,441.14,436.85,439.8,23301.0
2025-05-23 10:00:00,439.3,439.63,437.06,438.44,21292.0,439.3,439.63,437.06,438.44,21292.0
2025-05-23 10:30:00,438.29,439.57,437.33,437.93,12210.0,438.29,439.57,437.33,437.93,12210.0
2025-05-23 11:00:00,438.17,439.42,437.74,439.42,8072.0,438.17,439.42,437.74,439.42,8072.0
2025-05-23 11:30:00,439.27,439.92,437.34,437.47,5184.0,439.27,439.92,437.34,437.47,5184.0
2025-05-23 12:00:00,437.63,438.27,437.32,438.0,5120.0,437.63,438.27,437.32,438.0,5120.0
2025-05-23 12:30:00,437.84,438.41,436.96,437.65,4036.0,437.84,438.41,436.96,437.65,4036.0
2025-05-23 13:00:00,438.04,438.98,437.92,438.98,5381.0,438.04,438.98,437.92,438.98,5381.0
2025-05-23 13:30:00,438.8,439.19,438.23,439.02,5074.0,438.8,439.19,438.23,439.02,5074.0
2025-05-23 14:00:00,439.05,440.09,438.99,440.04,7992.0,439.05,440.09,438.99,440.04,7992.0
2025-05-23 14:30:00,440.12,441.03,440.11,440.53,6799.0,440.12,441.03,440.11,440.53,6799.0
2025-05-23 15:00:00,440.36,441.02,439.47,439.76,7408.0,440.36,441.02,439.47,439.76,7408.0
2025-05-23 15:30:00,439.87,440.26,438.18,438.37,43575.0,439.87,440.26,438.18,438.37,43575.0
2025-05-27 09:30:00,443.92,446.32,443.17,445.41,11882.0,443.92,446.32,443.17,445.41,11882.0
2025-05-27 10:00:00,445.74,445.93,443.24,443.81,18216.0,445.74,445.93,443.24,443.81,18216.0
2025-05-27 10:30:00,443.67,444.88,443.39,444.56,6482.0,443.67,444.88,443.39,444.56,6482.0
2025-05-27 11:00:00,444.56,445.11,443.7,444.93,6606.0,444.56,445.11,443.7,444.93,6606.0
2025-05-27 11:30:00,444.87,445.17,443.85,443.85,6209.0,444.87,445.17,443.85,443.85,6209.0
2025-05-27 12:00:00,444.09,444.6,443.8,444.29,11987.0,444.09,444.6,443.8,444.29,11987.0
2025-05-27 12:30:00,444.71,445.73,444.5,445.25,5447.0,444.71,445.73,444.5,445.25,5447.0
2025-05-27 13:00:00,445.3,445.65,444.44,445.05,7441.0,445.3,445.65,444.44,445.05,7441.0
2025-05-27 13:30:00,444.99,445.67,444.93,445.62,5760.0,444.99,445.67,444.93,445.62,5760.0
2025-05-27 14:00:00,445.9,445.92,444.89,445.27,6541.0,445.9,445.92,444.89,445.27,6541.0
2025-05-27 14:30:00,445.19,445.51,444.94,445.02,14032.0,445.19,445.51,444.94,445.02,14032.0
2025-05-27 15:00:00,444.56,444.57,443.63,443.63,15532.0,444.56,444.57,443.63,443.63,15532.0
2025-05-27 15:30:00,443.63,444.86,443.15,444.86,36173.0,443.63,444.86,443.15,444.86,36173.0
2025-05-28 09:30:00,444.47,445.5,443.2,444.44,16662.0,444.47,445.5,443.2,444.44,16662.0
2025-05-28 10:00:00,443.88,444.76,441.74,441.74,6047.0,443.88,444.76,441.74,441.74,6047.0
2025-05-28 10:30:00,441.85,442.3,440.55,440.96,17295.0,441.85,442.3,440.55,440.96,17295.0
2025-05-28 11:00:00,441.19,441.34,439.16,440.17,14888.0,441.19,441.34,439.16,440.17,14888.0
2025-05-28 11:30:00,439.59,440.62,439.2,440.36,8002.0,439.59,440.62,439.2,440.36,8002.0
2025-05-28 12:00:00,440.37,441.01,439.56,439.6,5615.0,440.37,441.01,439.56,439.6,5615.0
2025-05-28 12:30:00,440.0,441.04,440.0,440.34,4012.0,440.0,441.04,440.0,440.34,4012.0
2025-05-28 13:00:00,440.64,440.78,439.8,439.81,4542.0,440.64,440.78,439.8,439.81,4542.0
2025-05-28 13:30:00,439.41,439.51,438.1,438.29,7966.0,439.41,439.51,438.1,438.29,7966.0
2025-05-28 14:00:00,438.75,439.58,438.71,439.21,5074.0,438.75,439.58,438.71,439.21,5074.0
2025-05-28 14:30:00,439.16,439.44,437.07,437.72,6726.0,439.16,439.44,437.07,437.72,6726.0
2025-05-28 15:00:00,438.0,438.68,436.86,436.99,13741.0,438.0,438.68,436.86,436.99,13741.0
2025-05-28 15:30:00,437.09,437.09,434.67,435.41,47073.0,437.09,437.09,434.67,435.41,47073.0
2025-05-29 09:30:00,436.36,437.41,434.82,436.88,25755.0,436.36,437.41,434.82,436.88,25755.0
2025-05-29 10:00:00,437.19,437.84,433.45,434.93,37515.0,437.19,437.84,433.45,434.93,37515.0
2025-05-29 10:30:00,434.99,435.05,432.62,433.92,32067.0,434.99,435.05,432.62,433.92,32067.0
2025-05-29 11:00:00,433.89,434.4,433.18,434.4,18223.0,433.89,434.4,433.18,434.4,18223.0
2025-05-29 11:30:00,434.76,434.76,431.96,432.17,13436.0,434.76,434.76,431.96,432.17,13436.0
2025-05-29 12:00:00,431.8,433.93,431.79,433.9,11825.0,431.8,433.93,431.79,433.9,11825.0
2025-05-29 12:30:00,434.03,434.98,433.44,434.98,16517.0,434.03,434.98,433.44,434.98,16517.0
2025-05-29 13:00:00,434.73,435.19,434.22,434.64,11693.0,434.73,435.19,434.22,434.64,11693.0
2025-05-29 13:30:00,434.4,434.7,433.91,434.06,16593.0,434.4,434.7,433.91,434.06,16593.0
2025-05-29 14:00:00,434.02,434.28,433.15,434.17,11989.0,434.02,434.28,433.15,434.17,11989.0
2025-05-29 14:30:00,434.26,435.16,433.91,433.91,10450.0,434.26,435.16,433.91,433.91,10450.0
2025-05-29 15:00:00,433.9,434.87,433.9,434.46,20890.0,433.9,434.87,433.9,434.46,20890.0
2025-05-29 15:30:00,434.42,435.64,434.1,435.62,95985.0,434.42,435.64,434.1,435.62,95985.0
2025-05-30 09:30:00,435.89,435.89,433.05,433.66,8284.0,435.89,435.89,433.05,433.66,8284.0
2025-05-30 10:00:00,433.75,434.69,433.18,433.42,8267.0,433.75,434.69,433.18,433.42,8267.0
2025-05-30 10:30:00,432.98,433.46,432.2,432.2,10173.0,432.98,433.46,432.2,432.2,10173.0
2025-05-30 11:00:00,432.43,433.95,432.43,433.95,4030.0,432.43,433.95,432.43,433.95,4030.0
2025-05-30 11:30:00,433.87,433.87,432.68,433.13,4840.0,433.87,433.87,432.68,433.13,4840.0
2025-05-30 12:00:00,433.35,434.31,431.51,431.55,7200.0,433.35,434.31,431.51,431.55,7200.0
2025-05-30 12:30:00,431.32,431.48,430.04,430.42,6885.0,431.32,431.48,430.04,430.42,6885.0
2025-05-30 13:00:00,430.62,432.44,430.55,432.01,21632.0,430.62,432.44,430.55,432.01,21632.0
2025-05-30 13:30:00,432.02,433.23,432.02,432.93,12895.0,432.02,433.23,432.02,432.93,12895.0
2025-05-30 14:00:00,433.15,436.01,433.04,435.42,18633.0,433.15,436.01,433.04,435.42,18633.0
2025-05-30 14:30:00,435.49,435.9,434.77,435.79,11678.0,435.49,435.9,434.77,435.79,11678.0
2025-05-30 15:00:00,435.75,436.94,435.75,436.69,19899.0,435.75,436.94,435.75,436.69,19899.0
2025-05-30 15:30:00,436.71,437.42,434.85,436.05,79330.0,436.71,437.42,434.85,436.05,79330.0
2025-06-02 09:30:00,432.27,434.12,426.21,426.79,14512.0,432.27,434.12,426.21,426.79,14512.0
2025-06-02 10:00:00,426.12,428.54,424.72,428.54,21360.0,426.12,428.54,424.72,428.54,21360.0
2025-06-02 10:30:00,429.53,431.45,429.53,430.75,9491.0,429.53,431.45,429.53,430.75,9491.0
2025-06-02 11:00:00,430.75,431.09,429.53,429.54,9886.0,430.75,431.09,429.53,429.54,9886.0
2025-06-02 11:30:00,429.78,430.77,429.27,430.36,7217.0,429.78,430.77,429.27,430.36,7217.0
2025-06-02 12:00:00,430.15,430.15,428.88,428.88,4375.0,430.15,430.15,428.88,428.88,4375.0
2025-06-02 12:30:00,429.1,429.97,428.93,429.93,4701.0,429.1,429.97,428.93,429.93,4701.0
2025-06-02 13:00:00,430.03,430.54,429.59,429.81,7066.0,430.03,430.54,429.59,429.81,7066.0
2025-06-02 13:30:00,430.04,430.83,429.58,430.83,5892.0,430.04,430.83,429.58,430.83,5892.0
2025-06-02 14:00:00,430.74,432.47,430.74,432.38,9531.0,430.74,432.47,430.74,432.38,9531.0
2025-06-02 14:30:00,431.97,432.06,429.99,430.2,15067.0,431.97,432.06,429.99,430.2,15067.0
2025-06-02 15:00:00,430.2,431.32,430.13,430.8,17064.0,430.2,431.32,430.13,430.8,17064.0
2025-06-02 15:30:00,430.48,430.76,429.52,430.0,59548.0,430.48,430.76,429.52,430.0,59548.0
2025-06-03 09:30:00,428.11,430.05,425.19,425.63,9762.0,428.11,430.05,425.19,425.63,9762.0
2025-06-03 10:00:00,425.75,426.9,424.44,426.31,15216.0,425.75,426.9,424.44,426.31,15216.0
2025-06-03 10:30:00,425.96,428.42,424.78,427.9,17171.0,425.96,428.42,424.78,427.9,17171.0
2025-06-03 11:00:00,428.54,429.56,426.54,428.5,11497.0,428.54,429.56,426.54,428.5,11497.0
2025-06-03 11:30:00,428.28,429.0,428.05,428.65,7626.0,428.28,429.0,428.05,428.65,7626.0
2025-06-03 12:00:00,429.1,430.4,429.09,430.05,11795.0,429.1,430.4,429.09,430.05,11795.0
2025-06-03 12:30:00,429.97,430.52,429.26,430.52,12245.0,429.97,430.52,429.26,430.52,12245.0
2025-06-03 13:00:00,430.35,431.48,429.99,430.94,9769.0,430.35,431.48,429.99,430.94,9769.0
2025-06-03 13:30:00,431.01,431.8,430.72,431.06,8219.0,431.01,431.8,430.72,431.06,8219.0
2025-06-03 14:00:00,431.0,431.0,429.86,430.87,5938.0,431.0,431.0,429.86,430.87,5938.0
2025-06-03 14:30:00,431.09,431.23,430.15,430.15,7416.0,431.09,431.23,430.15,430.15,7416.0
2025-06-03 15:00:00,430.46,431.56,430.17,431.5,9941.0,430.46,431.56,430.17,431.5,9941.0
2025-06-03 15:30:00,431.63,432.82,430.42,432.43,50774.0,431.63,432.82,430.42,432.43,50774.0
2025-06-04 09:30:00,433.43,433.43,428.93,429.88,35199.0,433.43,433.43,428.93,429.88,35199.0
2025-06-04 10:00:00,429.64,430.38,426.92,428.07,26324.0,429.64,430.38,426.92,428.07,26324.0
2025-06-04 10:30:00,428.43,429.52,427.22,428.14,7484.0,428.43,429.52,427.22,428.14,7484.0
2025-06-04 11:00:00,428.26,428.94,428.01,428.19,6648.0,428.26,428.94,428.01,428.19,6648.0
2025-06-04 11:30:00,427.92,429.24,427.7,428.68,10175.0,427.92,429.24,427.7,428.68,10175.0
2025-06-04 12:00:00,428.7,428.7,426.54,426.71,7282.0,428.7,428.7,426.54,426.71,7282.0
2025-06-04 12:30:00,426.43,427.18,426.16,427.16,7383.0,426.43,427.18,426.16,427.16,7383.0
2025-06-04 13:00:00,427.08,427.35,426.24,426.24,10708.0,427.08,427.35,426.24,426.24,10708.0
2025-06-04 13:30:00,426.22,428.69,426.14,428.69,20535.0,426.22,428.69,426.14,428.69,20535.0
2025-06-04 14:00:00,428.92,429.3,428.4,428.83,10629.0,428.92,429.3,428.4,428.83,10629.0
2025-06-04 14:30:00,429.01,429.21,428.62,428.92,21654.0,429.01,429.21,428.62,428.92,21654.0
2025-06-04 15:00:00,428.92,430.23,428.91,429.77,22650.0,428.92,430.23,428.91,429.77,22650.0
2025-06-04 15:30:00,429.77,429.78,424.87,425.85,116701.0,429.77,429.78,424.87,425.85,116701.0
2025-06-05 09:30:00,425.96,425.96,423.6,424.19,9457.0,425.96,425.96,423.6,424.19,9457.0
2025-06-05 10:00:00,423.93,424.3,420.93,421.97,27841.0,423.93,424.3,420.93,421.97,27841.0
2025-06-05 10:30:00,422.33,422.71,419.67,422.46,9349.0,422.33,422.71,419.67,422.46,9349.0
2025-06-05 11:00:00,422.46,424.1,421.93,421.93,16649.0,422.46,424.1,421.93,421.93,16649.0
2025-06-05 11:30:00,422.28,422.99,421.58,422.67,22765.0,422.28,422.99,421.58,422.67,22765.0
2025-06-05 12:00:00,422.56,424.27,422.56,423.5,11784.0,422.56,424.27,422.56,423.5,11784.0
2025-06-05 12:30:00,423.7,423.96,421.47,422.3,9923.0,423.7,423.96,421.47,422.3,9923.0
2025-06-05 13:00:00,421.98,423.72,421.79,423.25,10273.0,421.98,423.72,421.79,423.25,10273.0
2025-06-05 13:30:00,423.55,424.24,423.35,423.5,13856.0,423.55,424.24,423.35,423.5,13856.0
2025-06-05 14:00:00,423.44,423.56,421.89,422.83,19385.0,423.44,423.56,421.89,422.83,19385.0
2025-06-05 14:30:00,422.86,423.72,421.77,423.72,37371.0,422.86,423.72,421.77,423.72,37371.0
2025-06-05 15:00:00,423.71,424.22,420.65,421.33,21399.0,423.71,424.22,420.65,421.33,21399.0
2025-06-05 15:30:00,421.49,423.0,420.8,421.17,60759.0,421.49,423.0,420.8,421.17,60759.0
2025-06-06 09:30:00,423.34,425.28,421.4,422.55,36306.0,423.34,425.28,421.4,422.55,36306.0
2025-06-06 10:00:00,422.58,425.07,422.58,423.3,35912.0,422.58,425.07,422.58,423.3,35912.0
2025-06-06 10:30:00,423.3,423.3,420.64,421.13,10777.0,423.3,423.3,420.64,421.13,10777.0
2025-06-06 11:00:00,421.54,422.53,418.59,420.5,26750.0,421.54,422.53,418.59,420.5,26750.0
2025-06-06 11:30:00,420.5,420.9,419.31,420.03,11194.0,420.5,420.9,419.31,420.03,11194.0
2025-06-06 12:00:00,419.83,420.37,418.19,418.37,13664.0,419.83,420.37,418.19,418.37,13664.0
2025-06-06 12:30:00,418.31,419.01,416.97,417.37,24001.0,418.31,419.01,416.97,417.37,24001.0
2025-06-06 13:00:00,417.66,420.25,417.66,419.63,15065.0,417.66,420.25,417.66,419.63,15065.0
2025-06-06 13:30:00,419.75,421.04,419.72,420.4,10459.0,419.75,421.04,419.72,420.4,10459.0
2025-06-06 14:00:00,420.95,421.87,420.72,420.92,16529.0,420.95,421.87,420.72,420.92,16529.0
2025-06-06 14:30:00,421.21,422.64,420.99,422.64,24288.0,421.21,422.64,420.99,422.64,24288.0
2025-06-06 15:00:00,422.41,422.73,421.96,422.35,12822.0,422.41,422.73,421.96,422.35,12822.0
2025-06-06 15:30:00,422.63,422.64,421.6,422.39,91266.0,422.63,422.64,421.6,422.39,91266.0
2025-06-09 09:30:00,423.73,426.29,422.05,422.73,16275.0,423.73,426.29,422.05,422.73,16275.0
2025-06-09 10:00:00,422.05,422.36,420.33,421.64,10466.0,422.05,422.36,420.33,421.64,10466.0
2025-06-09 10:30:00,421.56,423.95,421.33,421.66,25824.0,421.56,423.95,421.33,421.66,25824.0
2025-06-09 11:00:00,421.63,422.99,421.56,421.83,9182.0,421.63,422.99,421.56,421.83,9182.0
2025-06-09 11:30:00,421.78,423.34,421.62,423.2,8390.0,421.78,423.34,421.62,423.2,8390.0
2025-06-09 12:00:00,423.2,423.48,422.47,423.0,7778.0,423.2,423.48,422.47,423.0,7778.0
2025-06-09 12:30:00,422.87,422.94,421.2,422.72,10274.0,422.87,422.94,421.2,422.72,10274.0
2025-06-09 13:00:00,422.49,423.3,422.49,423.23,6726.0,422.49,423.3,422.49,423.23,6726.0
2025-06-09 13:30:00,423.43,423.92,422.95,423.62,11253.0,423.43,423.92,422.95,423.62,11253.0
2025-06-09 14:00:00,423.35,424.07,423.24,423.88,7916.0,423.35,424.07,423.24,423.88,7916.0
2025-06-09 14:30:00,423.82,424.38,423.41,424.25,14383.0,423.82,424.38,423.41,424.25,14383.0
2025-06-09 15:00:00,424.34,424.64,422.76,422.92,23200.0,424.34,424.64,422.76,422.92,23200.0
2025-06-09 15:30:00,422.92,423.52,421.28,421.39,39077.0,422.92,423.52,421.28,421.39,39077.0
2025-06-10 09:30:00,423.06,428.68,420.64,427.14,41928.0,423.06,428.68,420.64,427.14,41928.0
2025-06-10 10:00:00,426.1,429.38,426.1,429.21,13524.0,426.1,429.38,426.1,429.21,13524.0
2025-06-10 10:30:00,429.25,430.19,428.49,428.58,41663.0,429.25,430.19,428.49,428.58,41663.0
2025-06-10 11:00:00,428.16,429.22,427.23,427.59,18090.0,428.16,429.22,427.23,427.59,18090.0
2025-06-10 11:30:00,427.21,427.55,425.79,426.11,14332.0,427.21,427.55,425.79,426.11,14332.0
2025-06-10 12:00:00,426.1,426.15,422.98,423.4,59874.0,426.1,426.15,422.98,423.4,59874.0
2025-06-10 12:30:00,423.41,424.9,422.55,423.64,79901.0,423.41,424.9,422.55,423.64,79901.0
2025-06-10 13:00:00,423.61,423.92,422.44,422.54,11999.0,423.61,423.92,422.44,422.54,11999.0
2025-06-10 13:30:00,423.01,423.79,422.86,423.08,10427.0,423.01,423.79,422.86,423.08,10427.0
2025-06-10 14:00:00,422.72,422.91,420.96,421.2,14536.0,422.72,422.91,420.96,421.2,14536.0
2025-06-10 14:30:00,420.98,422.52,420.72,422.39,16708.0,420.98,422.52,420.72,422.39,16708.0
2025-06-10 15:00:00,422.38,422.58,421.47,422.34,27016.0,422.38,422.58,421.47,422.34,27016.0
2025-06-10 15:30:00,422.15,422.86,419.85,422.56,143371.0,422.15,422.86,419.85,422.56,143371.0
2025-06-11 09:30:00,421.15,424.87,420.46,422.48,45980.0,421.15,424.87,420.46,422.48,45980.0
2025-06-11 10:00:00,422.31,422.32,418.44,420.35,33777.0,422.31,422.32,418.44,420.35,33777.0
2025-06-11 10:30:00,420.36,420.4,417.23,418.53,45631.0,420.36,420.4,417.23,418.53,45631.0
2025-06-11 11:00:00,419.05,419.62,417.97,418.36,27487.0,419.05,419.62,417.97,418.36,27487.0
2025-06-11 11:30:00,418.29,419.03,415.65,417.24,19870.0,418.29,419.03,415.65,417.24,19870.0
2025-06-11 12:00:00,417.23,417.45,416.35,416.99,49705.0,417.23,417.45,416.35,416.99,49705.0
2025-06-11 12:30:00,416.7,417.5,416.5,416.96,49291.0,416.7,417.5,416.5,416.96,49291.0
2025-06-11 13:00:00,416.89,418.15,416.81,417.58,28253.0,416.89,418.15,416.81,417.58,28253.0
2025-06-11 13:30:00,417.33,417.58,414.48,414.78,30421.0,417.33,417.58,414.48,414.78,30421.0
2025-06-11 14:00:00,414.87,414.87,412.48,412.96,28094.0,414.87,414.87,412.48,412.96,28094.0
2025-06-11 14:30:00,412.97,414.41,412.74,413.24,24525.0,412.97,414.41,412.74,413.24,24525.0
2025-06-11 15:00:00,413.31,413.81,412.36,412.52,19560.0,413.31,413.81,412.36,412.52,19560.0
2025-06-11 15:30:00,412.42,413.84,411.59,413.36,72660.0,412.42,413.84,411.59,413.36,72660.0
2025-06-12 09:30:00,412.2,414.61,410.92,411.46,24557.0,412.2,414.61,410.92,411.46,24557.0
2025-06-12 10:00:00,411.22,413.54,411.22,412.81,25911.0,411.22,413.54,411.22,412.81,25911.0
2025-06-12 10:30:00,412.78,414.25,412.78,413.85,66135.0,412.78,414.25,412.78,413.85,66135.0
2025-06-12 11:00:00,413.79,415.52,413.01,414.01,27502.0,413.79,415.52,413.01,414.01,27502.0
2025-06-12 11:30:00,413.74,414.91,413.73,414.32,31953.0,413.74,414.91,413.73,414.32,31953.0
2025-06-12 12:00:00,414.33,415.57,414.17,415.39,29713.0,414.33,415.57,414.17,415.39,29713.0
2025-06-12 12:30:00,415.8,416.75,415.22,415.8,16834.0,415.8,416.75,415.22,415.8,16834.0
2025-06-12 13:00:00,415.84,416.14,415.23,415.37,33890.0,415.84,416.14,415.23,415.37,33890.0
2025-06-12 13:30:00,415.35,415.75,414.52,414.69,24600.0,415.35,415.75,414.52,414.69,24600.0
2025-06-12 14:00:00,414.63,414.71,412.38,412.6,32586.0,414.63,414.71,412.38,412.6,32586.0
2025-06-12 14:30:00,412.6,412.6,411.24,411.6,42171.0,412.6,412.6,411.24,411.6,42171.0
2025-06-12 15:00:00,411.6,412.22,411.38,412.04,54602.0,411.6,412.22,411.38,412.04,54602.0
2025-06-12 15:30:00,411.97,413.61,411.43,413.54,109977.0,411.97,413.61,411.43,413.54,109977.0
2025-06-13 09:30:00,409.07,413.26,407.93,407.93,24199.0,409.07,413.26,407.93,407.93,24199.0
2025-06-13 10:00:00,408.57,411.02,408.3,408.3,24064.0,408.57,411.02,408.3,408.3,24064.0
2025-06-13 10:30:00,408.9,410.9,408.31,410.36,28374.0,408.9,410.9,408.31,410.36,28374.0
2025-06-13 11:00:00,410.36,410.9,409.93,410.53,22497.0,410.36,410.9,409.93,410.53,22497.0
2025-06-13 11:30:00,410.53,411.14,409.5,410.61,8431.0,410.53,411.14,409.5,410.61,8431.0
2025-06-13 12:00:00,410.86,411.12,408.94,409.0,11260.0,410.86,411.12,408.94,409.0,11260.0
2025-06-13 12:30:00,409.27,409.58,408.13,408.84,9965.0,409.27,409.58,408.13,408.84,9965.0
2025-06-13 13:00:00,408.84,409.11,408.18,408.18,10348.0,408.84,409.11,408.18,408.18,10348.0
2025-06-13 13:30:00,408.43,408.45,407.58,407.74,7994.0,408.43,408.45,407.58,407.74,7994.0
2025-06-13 14:00:00,408.2,408.3,406.38,406.47,9653.0,408.2,408.3,406.38,406.47,9653.0
2025-06-13 14:30:00,406.47,406.74,405.58,406.4,9057.0,406.47,406.74,405.58,406.4,9057.0
2025-06-13 15:00:00,406.2,406.2,405.0,405.27,11379.0,406.2,406.2,405.0,405.27,11379.0
2025-06-13 15:30:00,405.29,405.94,404.5,404.71,55538.0,405.29,405.94,404.5,404.71,55538.0
2025-06-16 09:30:00,408.6,409.3,405.77,407.58,21213.0,408.6,409.3,405.77,407.58,21213.0
2025-06-16 10:00:00,407.94,408.7,406.22,407.58,11556.0,407.94,408.7,406.22,407.58,11556.0
2025-06-16 10:30:00,408.11,408.29,407.11,407.65,38263.0,408.11,408.29,407.11,407.65,38263.0
2025-06-16 11:00:00,407.83,408.53,407.58,407.87,22736.0,407.83,408.53,407.58,407.87,22736.0
2025-06-16 11:30:00,407.57,409.09,407.32,409.04,15985.0,407.57,409.09,407.32,409.04,15985.0
2025-06-16 12:00:00,408.93,408.95,407.37,407.37,9160.0,408.93,408.95,407.37,407.37,9160.0
2025-06-16 12:30:00,407.55,408.46,407.02,408.16,38638.0,407.55,408.46,407.02,408.16,38638.0
2025-06-16 13:00:00,408.34,409.72,407.74,409.48,10818.0,408.34,409.72,407.74,409.48,10818.0
2025-06-16 13:30:00,409.5,409.98,408.61,408.61,3552.0,409.5,409.98,408.61,408.61,3552.0
2025-06-16 14:00:00,408.72,409.21,408.71,408.74,4037.0,408.72,409.21,408.71,408.74,4037.0
2025-06-16 14:30:00,408.75,409.45,408.19,409.45,5478.0,408.75,409.45,408.19,409.45,5478.0
2025-06-16 15:00:00,409.51,409.89,408.91,409.14,6065.0,409.51,409.89,408.91,409.14,6065.0
2025-06-16 15:30:00,409.31,409.63,408.41,409.13,31151.0,409.31,409.63,408.41,409.13,31151.0
2025-06-17 09:30:00,406.84,409.51,406.36,406.72,10927.0,406.84,409.51,406.36,406.72,10927.0
2025-06-17 10:00:00,407.35,409.59,406.67,408.89,11839.0,407.35,409.59,406.67,408.89,11839.0
2025-06-17 10:30:00,408.88,409.19,408.37,408.56,9669.0,408.88,409.19,408.37,408.56,9669.0
2025-06-17 11:00:00,408.53,409.95,408.53,409.2,6632.0,408.53,409.95,408.53,409.2,6632.0
2025-06-17 11:30:00,409.32,409.86,408.47,408.8,7972.0,409.32,409.86,408.47,408.8,7972.0
2025-06-17 12:00:00,408.73,409.52,408.21,409.2,3810.0,408.73,409.52,408.21,409.2,3810.0
2025-06-17 12:30:00,409.59,409.59,407.81,407.81,7062.0,409.59,409.59,407.81,407.81,7062.0
2025-06-17 13:00:00,407.63,408.09,406.13,406.14,7406.0,407.63,408.09,406.13,406.14,7406.0
2025-06-17 13:30:00,406.11,406.79,404.96,405.96,9956.0,406.11,406.79,404.96,405.96,9956.0
2025-06-17 14:00:00,405.66,405.69,404.54,404.71,8743.0,405.66,405.69,404.54,404.71,8743.0
2025-06-17 14:30:00,404.71,405.51,404.44,404.48,8437.0,404.71,405.51,404.44,404.48,8437.0
2025-06-17 15:00:00,404.54,405.32,404.0,405.32,12770.0,404.54,405.32,404.0,405.32,12770.0
2025-06-17 15:30:00,405.44,405.68,404.24,404.66,44906.0,405.44,405.68,404.24,404.66,44906.0
2025-06-18 09:30:00,404.24,406.64,400.87,400.93,12447.0,404.24,406.64,400.87,400.93,12447.0
2025-06-18 10:00:00,401.07,404.33,399.06,404.33,49122.0,401.07,404.33,399.06,404.33,49122.0
2025-06-18 10:30:00,404.1,404.68,403.16,404.28,16645.0,404.1,404.68,403.16,404.28,16645.0
2025-06-18 11:00:00,404.35,405.44,403.98,404.16,11777.0,404.35,405.44,403.98,404.16,11777.0
2025-06-18 11:30:00,404.17,404.54,403.03,403.16,16405.0,404.17,404.54,403.03,403.16,16405.0
2025-06-18 12:00:00,403.15,404.05,402.93,403.11,5129.0,403.15,404.05,402.93,403.11,5129.0
2025-06-18 12:30:00,403.18,403.22,402.45,403.0,12025.0,403.18,403.22,402.45,403.0,12025.0
2025-06-18 13:00:00,402.99,403.01,401.84,401.84,5040.0,402.99,403.01,401.84,401.84,5040.0
2025-06-18 13:30:00,401.89,403.44,401.36,403.09,7806.0,401.89,403.44,401.36,403.09,7806.0
2025-06-18 14:00:00,403.19,403.35,401.57,402.51,11288.0,403.19,403.35,401.57,402.51,11288.0
2025-06-18 14:30:00,402.78,404.16,400.93,401.45,11655.0,402.78,404.16,400.93,401.45,11655.0
2025-06-18 15:00:00,400.97,402.07,399.94,399.98,13553.0,400.97,402.07,399.94,399.98,13553.0
2025-06-18 15:30:00,399.95,400.8,398.84,399.33,93684.0,399.95,400.8,398.84,399.33,93684.0
2025-06-20 09:30:00,399.47,401.25,393.68,397.01,98814.0,399.47,401.25,393.68,397.01,98814.0
2025-06-20 10:00:00,397.35,399.24,396.78,397.42,27457.0,397.35,399.24,396.78,397.42,27457.0
2025-06-20 10:30:00,397.28,398.35,395.33,395.56,40987.0,397.28,398.35,395.33,395.56,40987.0
2025-06-20 11:00:00,395.56,397.12,395.42,396.4,82319.0,395.56,397.12,395.42,396.4,82319.0
2025-06-20 11:30:00,396.76,398.02,395.77,395.77,29916.0,396.76,398.02,395.77,395.77,29916.0
2025-06-20 12:00:00,395.75,395.79,393.05,393.53,23138.0,395.75,395.79,393.05,393.53,23138.0
2025-06-20 12:30:00,393.98,393.98,391.94,392.06,29759.0,393.98,393.98,391.94,392.06,29759.0
2025-06-20 13:00:00,392.06,392.38,390.57,390.86,21880.0,392.06,392.38,390.57,390.86,21880.0
2025-06-20 13:30:00,390.59,391.38,390.27,390.84,17461.0,390.59,391.38,390.27,390.84,17461.0
2025-06-20 14:00:00,390.85,392.68,390.52,392.42,25240.0,390.85,392.68,390.52,392.42,25240.0
2025-06-20 14:30:00,392.33,392.74,390.88,391.46,15275.0,392.33,392.74,390.88,391.46,15275.0
2025-06-20 15:00:00,390.84,391.34,390.6,390.81,22007.0,390.84,391.34,390.6,390.81,22007.0
2025-06-20 15:30:00,390.95,393.25,390.16,392.96,241497.0,390.95,393.25,390.16,392.96,241497.0